1637761500000|2021-11-24 13:45:00|21.715|21.545|21.715|21.545|21.715|21.545|21.715|21.545|1
1637761800000|2021-11-24 13:50:00|21.71|21.54|21.6755|21.5055|21.71|21.54|21.6755|21.5055|20
1637766000000|2021-11-24 15:00:00|21.6185|21.4485|21.603|21.433|21.62|21.45|21.591|21.421|34
1637766300000|2021-11-24 15:05:00|21.6005|21.4305|21.586|21.416|21.6035|21.4335|21.5455|21.3755|436
1637766600000|2021-11-24 15:10:00|21.595|21.425|21.6235|21.4535|21.655|21.485|21.587|21.417|351
1637766900000|2021-11-24 15:15:00|21.623|21.453|21.584|21.414|21.623|21.453|21.5625|21.3925|337
1637767200000|2021-11-24 15:20:00|21.5825|21.4125|21.537|21.367|21.596|21.426|21.526|21.356|378
1637767500000|2021-11-24 15:25:00|21.5365|21.3665|21.5615|21.3915|21.5675|21.3975|21.5365|21.3665|41
1637768400000|2021-11-24 15:40:00|21.7395|21.5695|21.7215|21.5515|21.85|21.68|21.7055|21.5355|429
1637768700000|2021-11-24 15:45:00|21.722|21.552|21.81|21.64|21.81|21.64|21.716|21.546|230
1637769000000|2021-11-24 15:50:00|21.8|21.63|21.87|21.7|21.89|21.72|21.8|21.63|73
1637769300000|2021-11-24 15:55:00|21.86|21.69|21.78|21.61|21.86|21.69|21.77|21.6|69
1637769600000|2021-11-24 16:00:00|21.77|21.6|21.72|21.55|21.82|21.65|21.72|21.55|83
1637769900000|2021-11-24 16:05:00|21.73|21.56|21.71|21.54|21.73|21.56|21.67|21.5|52
1637770200000|2021-11-24 16:10:00|21.7|21.53|21.69|21.52|21.73|21.56|21.68|21.51|38
1637770500000|2021-11-24 16:15:00|21.7|21.53|21.7|21.53|21.72|21.55|21.69|21.52|25
1637770800000|2021-11-24 16:20:00|21.71|21.54|21.65|21.48|21.71|21.54|21.65|21.48|29
1637771100000|2021-11-24 16:25:00|21.64|21.47|21.6|21.43|21.65|21.48|21.58|21.41|49
1637771400000|2021-11-24 16:30:00|21.59|21.42|21.6|21.43|21.63|21.46|21.59|21.42|30
1637771700000|2021-11-24 16:35:00|21.59|21.42|21.55|21.38|21.59|21.42|21.52|21.35|43
1637772000000|2021-11-24 16:40:00|21.54|21.37|21.52|21.35|21.55|21.38|21.5|21.33|37
1637772300000|2021-11-24 16:45:00|21.53|21.36|21.56|21.39|21.58|21.41|21.52|21.35|54
1637772600000|2021-11-24 16:50:00|21.57|21.4|21.59|21.42|21.61|21.44|21.56|21.39|36
1637772900000|2021-11-24 16:55:00|21.6|21.43|21.67|21.5|21.68|21.51|21.58|21.41|52
1637773200000|2021-11-24 17:00:00|21.68|21.51|21.79|21.62|21.81|21.64|21.68|21.51|36
1637773500000|2021-11-24 17:05:00|21.78|21.61|21.72|21.55|21.78|21.61|21.71|21.54|48
1637773800000|2021-11-24 17:10:00|21.71|21.54|21.7|21.53|21.72|21.55|21.69|21.52|30
1637774100000|2021-11-24 17:15:00|21.69|21.52|21.64|21.47|21.7|21.53|21.64|21.47|46
1637774400000|2021-11-24 17:20:00|21.65|21.48|21.62|21.45|21.66|21.49|21.61|21.44|56
1637774700000|2021-11-24 17:25:00|21.61|21.44|21.6|21.43|21.62|21.45|21.59|21.42|20
1637775000000|2021-11-24 17:30:00|21.59|21.42|21.56|21.39|21.6|21.43|21.56|21.39|18
1637775300000|2021-11-24 17:35:00|21.57|21.4|21.76|21.59|21.88|21.71|21.57|21.4|106
1637775600000|2021-11-24 17:40:00|21.77|21.6|21.74|21.57|21.77|21.6|21.7|21.53|42
1637775900000|2021-11-24 17:45:00|21.75|21.58|21.77|21.6|21.81|21.64|21.74|21.57|40
1637776200000|2021-11-24 17:50:00|21.76|21.59|21.73|21.56|21.78|21.61|21.7|21.53|28
1637776500000|2021-11-24 17:55:00|21.72|21.55|21.7|21.53|21.75|21.58|21.68|21.51|37
1637776800000|2021-11-24 18:00:00|21.69|21.52|21.73|21.56|21.74|21.57|21.68|21.51|59
1637777100000|2021-11-24 18:05:00|21.72|21.55|21.86|21.69|21.87|21.7|21.71|21.54|63
1637777400000|2021-11-24 18:10:00|21.85|21.68|21.87|21.7|21.9|21.73|21.83|21.66|53
1637777700000|2021-11-24 18:15:00|21.86|21.69|21.93|21.76|21.93|21.76|21.84|21.67|50
1637778000000|2021-11-24 18:20:00|21.94|21.77|21.87|21.7|21.94|21.77|21.86|21.69|32
1637778300000|2021-11-24 18:25:00|21.86|21.69|21.8|21.63|21.86|21.69|21.8|21.63|23
1637778600000|2021-11-24 18:30:00|21.81|21.64|21.77|21.6|21.81|21.64|21.77|21.6|13
1637778900000|2021-11-24 18:35:00|21.76|21.59|21.7|21.53|21.77|21.6|21.69|21.52|35
1637779200000|2021-11-24 18:40:00|21.69|21.52|21.66|21.49|21.7|21.53|21.65|21.48|18
1637779500000|2021-11-24 18:45:00|21.65|21.48|21.69|21.52|21.69|21.52|21.64|21.47|21
1637779800000|2021-11-24 18:50:00|21.7|21.53|21.66|21.49|21.71|21.54|21.66|21.49|33
1637780100000|2021-11-24 18:55:00|21.67|21.5|21.71|21.54|21.71|21.54|21.66|21.49|19
1637780400000|2021-11-24 19:00:00|21.7|21.53|21.67|21.5|21.72|21.55|21.67|21.5|24
1637780700000|2021-11-24 19:05:00|21.66|21.49|21.59|21.42|21.67|21.5|21.59|21.42|27
1637781000000|2021-11-24 19:10:00|21.6|21.43|21.58|21.41|21.6|21.43|21.57|21.4|19
1637781300000|2021-11-24 19:15:00|21.59|21.42|21.61|21.44|21.61|21.44|21.58|21.41|12
1637781600000|2021-11-24 19:20:00|21.62|21.45|21.66|21.49|21.66|21.49|21.61|21.44|25
1637781900000|2021-11-24 19:25:00|21.67|21.5|21.6|21.43|21.68|21.51|21.59|21.42|24
1637782200000|2021-11-24 19:30:00|21.59|21.42|21.63|21.46|21.63|21.46|21.58|21.41|37
1637782500000|2021-11-24 19:35:00|21.64|21.47|21.64|21.47|21.67|21.5|21.64|21.47|21
1637782800000|2021-11-24 19:40:00|21.63|21.46|21.67|21.5|21.68|21.51|21.59|21.42|49
1637783100000|2021-11-24 19:45:00|21.68|21.51|21.62|21.45|21.74|21.57|21.62|21.45|47
1637783400000|2021-11-24 19:50:00|21.63|21.46|21.66|21.49|21.68|21.51|21.62|21.45|69
1637783700000|2021-11-24 19:55:00|21.65|21.48|21.68|21.51|21.68|21.51|21.63|21.46|38
1637784000000|2021-11-24 20:00:00|21.67|21.5|21.59|21.42|21.68|21.51|21.59|21.42|39
1637784300000|2021-11-24 20:05:00|21.6|21.43|21.67|21.5|21.69|21.52|21.59|21.42|33
1637784600000|2021-11-24 20:10:00|21.66|21.49|21.73|21.56|21.75|21.58|21.66|21.49|43
1637784900000|2021-11-24 20:15:00|21.72|21.55|21.72|21.55|21.74|21.57|21.7|21.53|35
1637785200000|2021-11-24 20:20:00|21.71|21.54|21.74|21.57|21.77|21.6|21.71|21.54|40
1637785500000|2021-11-24 20:25:00|21.75|21.58|21.81|21.64|21.82|21.65|21.75|21.58|58
1637785800000|2021-11-24 20:30:00|21.82|21.65|21.77|21.6|21.83|21.66|21.76|21.59|36
1637786100000|2021-11-24 20:35:00|21.76|21.59|21.76|21.59|21.76|21.59|21.72|21.55|31
1637786400000|2021-11-24 20:40:00|21.77|21.6|21.79|21.62|21.8|21.63|21.75|21.58|49
1637786700000|2021-11-24 20:45:00|21.78|21.61|21.8|21.63|21.82|21.65|21.76|21.59|61
1637787000000|2021-11-24 20:50:00|21.81|21.64|21.84|21.67|21.84|21.67|21.81|21.64|18
1637787300000|2021-11-24 20:55:00|21.83|21.66|21.87|21.7|21.88|21.71|21.83|21.66|25
1637787600000|2021-11-24 21:00:00|21.88|21.71|21.85|21.68|21.9|21.73|21.83|21.66|50
1637787900000|2021-11-24 21:05:00|21.84|21.67|21.82|21.65|21.85|21.68|21.79|21.62|71
1637788200000|2021-11-24 21:10:00|21.83|21.66|21.83|21.66|21.86|21.69|21.82|21.65|31
1637788500000|2021-11-24 21:15:00|21.84|21.67|21.84|21.67|21.85|21.68|21.81|21.64|31
1637788800000|2021-11-24 21:20:00|21.85|21.68|21.88|21.71|21.89|21.72|21.84|21.67|22
1637789100000|2021-11-24 21:25:00|21.87|21.7|21.86|21.69|21.89|21.72|21.86|21.69|30
1637789400000|2021-11-24 21:30:00|21.87|21.7|21.89|21.72|21.9|21.73|21.86|21.69|29
1637789700000|2021-11-24 21:35:00|21.9|21.73|21.92|21.75|21.92|21.75|21.89|21.72|29
1637790000000|2021-11-24 21:40:00|21.91|21.74|21.88|21.71|21.92|21.75|21.87|21.7|22
1637790300000|2021-11-24 21:45:00|21.89|21.72|21.85|21.68|21.89|21.72|21.84|21.67|27
1637790600000|2021-11-24 21:50:00|21.86|21.69|21.87|21.7|21.88|21.71|21.85|21.68|12
1637790900000|2021-11-24 21:55:00|21.88|21.71|21.85|21.68|21.88|21.71|21.84|21.67|22
1637791200000|2021-11-24 22:00:00|21.86|21.69|21.9|21.73|21.91|21.74|21.85|21.68|43
1637791500000|2021-11-24 22:05:00|21.89|21.72|21.9|21.73|21.92|21.75|21.88|21.71|28
1637791800000|2021-11-24 22:10:00|21.91|21.74|21.89|21.72|21.91|21.74|21.88|21.71|25
1637792100000|2021-11-24 22:15:00|21.9|21.73|21.9|21.73|21.93|21.76|21.9|21.73|19
1637792400000|2021-11-24 22:20:00|21.89|21.72|21.9|21.73|21.91|21.74|21.87|21.7|18
1637792700000|2021-11-24 22:25:00|21.89|21.72|21.86|21.69|21.91|21.74|21.85|21.68|44
1637793000000|2021-11-24 22:30:00|21.87|21.7|21.87|21.7|21.87|21.7|21.86|21.69|15
1637793300000|2021-11-24 22:35:00|21.88|21.71|21.88|21.71|21.88|21.71|21.87|21.7|3
1637793600000|2021-11-24 22:40:00|21.87|21.7|21.84|21.67|21.87|21.7|21.84|21.67|8
1637793900000|2021-11-24 22:45:00|21.83|21.66|21.76|21.59|21.84|21.67|21.76|21.59|24
1637794200000|2021-11-24 22:50:00|21.75|21.58|21.79|21.62|21.81|21.64|21.75|21.58|29
1637794500000|2021-11-24 22:55:00|21.8|21.63|21.79|21.62|21.8|21.63|21.79|21.62|14
1637794800000|2021-11-24 23:00:00|21.8|21.63|21.81|21.64|21.81|21.64|21.78|21.61|34
1637795100000|2021-11-24 23:05:00|21.82|21.65|21.82|21.65|21.83|21.66|21.79|21.62|29
1637795400000|2021-11-24 23:10:00|21.83|21.66|21.86|21.69|21.86|21.69|21.82|21.65|32
1637795700000|2021-11-24 23:15:00|21.85|21.68|21.85|21.68|21.87|21.7|21.83|21.66|29
1637796000000|2021-11-24 23:20:00|21.86|21.69|21.78|21.61|21.86|21.69|21.78|21.61|19
1637796300000|2021-11-24 23:25:00|21.79|21.62|21.79|21.62|21.8|21.63|21.76|21.59|21
1637796600000|2021-11-24 23:30:00|21.8|21.63|21.78|21.61|21.81|21.64|21.76|21.59|31
1637796900000|2021-11-24 23:35:00|21.79|21.62|21.88|21.71|21.89|21.72|21.78|21.61|40
1637797200000|2021-11-24 23:40:00|21.87|21.7|21.88|21.71|21.91|21.74|21.87|21.7|64
1637797500000|2021-11-24 23:45:00|21.87|21.7|21.85|21.68|21.89|21.72|21.84|21.67|17
1637797800000|2021-11-24 23:50:00|21.84|21.67|21.81|21.64|21.86|21.69|21.8|21.63|28
1637798100000|2021-11-24 23:55:00|21.82|21.65|21.84|21.67|21.86|21.69|21.82|21.65|25
1637798400000|2021-11-25 00:00:00|21.83|21.66|21.79|21.62|21.9|21.73|21.78|21.61|55
1637798700000|2021-11-25 00:05:00|21.78|21.61|21.63|21.46|21.78|21.61|21.6|21.43|59
1637799000000|2021-11-25 00:10:00|21.64|21.47|21.59|21.42|21.65|21.48|21.53|21.36|56
1637799300000|2021-11-25 00:15:00|21.6|21.43|21.67|21.5|21.67|21.5|21.57|21.4|43
1637799600000|2021-11-25 00:20:00|21.66|21.49|21.66|21.49|21.67|21.5|21.59|21.42|50
1637799900000|2021-11-25 00:25:00|21.67|21.5|21.58|21.41|21.71|21.54|21.57|21.4|64
1637800200000|2021-11-25 00:30:00|21.59|21.42|21.69|21.52|21.71|21.54|21.58|21.41|31
1637800500000|2021-11-25 00:35:00|21.68|21.51|21.8|21.63|21.81|21.64|21.67|21.5|42
1637800800000|2021-11-25 00:40:00|21.79|21.62|21.86|21.69|21.86|21.69|21.76|21.59|34
1637801100000|2021-11-25 00:45:00|21.85|21.68|21.89|21.72|21.95|21.78|21.85|21.68|55
1637801400000|2021-11-25 00:50:00|21.9|21.73|21.94|21.77|21.94|21.77|21.86|21.69|71
1637801700000|2021-11-25 00:55:00|21.95|21.78|22.03|21.86|22.09|21.92|21.94|21.77|63
1637802000000|2021-11-25 01:00:00|22.04|21.87|22.01|21.84|22.07|21.9|21.98|21.81|52
1637802300000|2021-11-25 01:05:00|22|21.83|22|21.83|22|21.83|21.97|21.8|31
1637802600000|2021-11-25 01:10:00|22.01|21.84|21.95|21.78|22.02|21.85|21.94|21.77|51
1637802900000|2021-11-25 01:15:00|21.94|21.77|21.88|21.71|21.95|21.78|21.87|21.7|49
1637803200000|2021-11-25 01:20:00|21.89|21.72|21.94|21.77|21.95|21.78|21.88|21.71|44
1637803500000|2021-11-25 01:25:00|21.95|21.78|21.99|21.82|21.99|21.82|21.94|21.77|7
1637803800000|2021-11-25 01:30:00|22|21.83|21.93|21.76|22|21.83|21.91|21.74|38
1637804100000|2021-11-25 01:35:00|21.92|21.75|22.09|21.92|22.19|22.02|21.92|21.75|85
1637804400000|2021-11-25 01:40:00|22.08|21.91|22.07|21.9|22.09|21.92|22.01|21.84|75
1637804700000|2021-11-25 01:45:00|22.08|21.91|22.02|21.85|22.08|21.91|21.99|21.82|42
1637805000000|2021-11-25 01:50:00|22.03|21.86|22.01|21.84|22.03|21.86|22|21.83|15
1637805300000|2021-11-25 01:55:00|22.02|21.85|22.08|21.91|22.08|21.91|22|21.83|38
1637805600000|2021-11-25 02:00:00|22.07|21.9|22.07|21.9|22.09|21.92|22.05|21.88|19
1637805900000|2021-11-25 02:05:00|22.08|21.91|22.04|21.87|22.08|21.91|22.03|21.86|21
1637806200000|2021-11-25 02:10:00|22.05|21.88|21.98|21.81|22.05|21.88|21.97|21.8|18
1637806500000|2021-11-25 02:15:00|21.99|21.82|21.94|21.77|21.99|21.82|21.91|21.74|27
1637806800000|2021-11-25 02:20:00|21.95|21.78|21.88|21.71|21.95|21.78|21.87|21.7|30
1637807100000|2021-11-25 02:25:00|21.89|21.72|21.94|21.77|21.95|21.78|21.87|21.7|34
1637807400000|2021-11-25 02:30:00|21.95|21.78|21.96|21.79|21.97|21.8|21.93|21.76|38
1637807700000|2021-11-25 02:35:00|21.97|21.8|21.97|21.8|21.97|21.8|21.96|21.79|29
1637808000000|2021-11-25 02:40:00|21.98|21.81|22.02|21.85|22.02|21.85|21.97|21.8|23
1637808300000|2021-11-25 02:45:00|22.03|21.86|22.14|21.97|22.15|21.98|22.03|21.86|60
1637808600000|2021-11-25 02:50:00|22.13|21.96|22.14|21.97|22.15|21.98|22.12|21.95|22
1637808900000|2021-11-25 02:55:00|22.16|21.99|22.12|21.95|22.16|21.99|22.11|21.94|28
1637809200000|2021-11-25 03:00:00|22.11|21.94|22.14|21.97|22.15|21.98|22.11|21.94|12
1637809500000|2021-11-25 03:05:00|22.15|21.98|22.11|21.94|22.15|21.98|22.1|21.93|47
1637809800000|2021-11-25 03:10:00|22.12|21.95|22.13|21.96|22.15|21.98|22.12|21.95|16
1637810100000|2021-11-25 03:15:00|22.14|21.97|22.1|21.93|22.14|21.97|22.09|21.92|34
1637810400000|2021-11-25 03:20:00|22.11|21.94|22.09|21.92|22.13|21.96|22.08|21.91|25
1637810700000|2021-11-25 03:25:00|22.1|21.93|22.09|21.92|22.11|21.94|22.08|21.91|22
1637811000000|2021-11-25 03:30:00|22.08|21.91|22.02|21.85|22.08|21.91|22.01|21.84|22
1637811300000|2021-11-25 03:35:00|22.03|21.86|21.99|21.82|22.03|21.86|21.98|21.81|22
1637811600000|2021-11-25 03:40:00|22|21.83|22.06|21.89|22.07|21.9|22|21.83|25
1637811900000|2021-11-25 03:45:00|22.07|21.9|22.05|21.88|22.07|21.9|22.04|21.87|21
1637812200000|2021-11-25 03:50:00|22.06|21.89|22.08|21.91|22.08|21.91|22.05|21.88|9
1637812500000|2021-11-25 03:55:00|22.09|21.92|22.03|21.86|22.09|21.92|22.03|21.86|19
1637812800000|2021-11-25 04:00:00|22.05|21.88|22.03|21.86|22.06|21.89|22.01|21.84|31
1637813100000|2021-11-25 04:05:00|22.04|21.87|22|21.83|22.05|21.88|22|21.83|13
1637813400000|2021-11-25 04:10:00|22.01|21.84|21.97|21.8|22.01|21.84|21.97|21.8|35
1637813700000|2021-11-25 04:15:00|21.96|21.79|21.93|21.76|21.97|21.8|21.92|21.75|18
1637814000000|2021-11-25 04:20:00|21.92|21.75|21.88|21.71|21.94|21.77|21.86|21.69|33
1637814300000|2021-11-25 04:25:00|21.89|21.72|21.81|21.64|21.89|21.72|21.8|21.63|27
1637814600000|2021-11-25 04:30:00|21.82|21.65|21.83|21.66|21.86|21.69|21.81|21.64|41
1637814900000|2021-11-25 04:35:00|21.82|21.65|21.86|21.69|21.86|21.69|21.82|21.65|23
1637815200000|2021-11-25 04:40:00|21.87|21.7|21.87|21.7|21.87|21.7|21.84|21.67|23
1637815500000|2021-11-25 04:45:00|21.88|21.71|21.92|21.75|21.93|21.76|21.88|21.71|27
1637815800000|2021-11-25 04:50:00|21.91|21.74|21.82|21.65|21.91|21.74|21.81|21.64|25
1637816100000|2021-11-25 04:55:00|21.81|21.64|21.82|21.65|21.82|21.65|21.79|21.62|30
1637816400000|2021-11-25 05:00:00|21.83|21.66|21.8|21.63|21.84|21.67|21.8|21.63|36
1637816700000|2021-11-25 05:05:00|21.81|21.64|21.85|21.68|21.85|21.68|21.8|21.63|34
1637817000000|2021-11-25 05:10:00|21.84|21.67|21.88|21.71|21.89|21.72|21.84|21.67|17
1637817300000|2021-11-25 05:15:00|21.89|21.72|21.89|21.72|21.9|21.73|21.88|21.71|7
1637817600000|2021-11-25 05:20:00|21.9|21.73|21.9|21.73|21.9|21.73|21.88|21.71|15
1637817900000|2021-11-25 05:25:00|21.91|21.74|21.89|21.72|21.91|21.74|21.88|21.71|13
1637818200000|2021-11-25 05:30:00|21.88|21.71|21.86|21.69|21.9|21.73|21.85|21.68|25
1637818500000|2021-11-25 05:35:00|21.85|21.68|21.84|21.67|21.85|21.68|21.82|21.65|12
1637818800000|2021-11-25 05:40:00|21.85|21.68|21.78|21.61|21.85|21.68|21.78|21.61|20
1637819100000|2021-11-25 05:45:00|21.79|21.62|21.74|21.57|21.79|21.62|21.72|21.55|30
1637819400000|2021-11-25 05:50:00|21.73|21.56|21.77|21.6|21.77|21.6|21.73|21.56|25
1637819700000|2021-11-25 05:55:00|21.76|21.59|21.76|21.59|21.79|21.62|21.76|21.59|23
1637820000000|2021-11-25 06:00:00|21.77|21.6|21.77|21.6|21.79|21.62|21.77|21.6|13
1637820300000|2021-11-25 06:05:00|21.78|21.61|21.84|21.67|21.84|21.67|21.77|21.6|19
1637820600000|2021-11-25 06:10:00|21.83|21.66|21.84|21.67|21.84|21.67|21.82|21.65|26
1637820900000|2021-11-25 06:15:00|21.83|21.66|21.82|21.65|21.83|21.66|21.81|21.64|12
1637821200000|2021-11-25 06:20:00|21.83|21.66|21.83|21.66|21.84|21.67|21.82|21.65|9
1637821500000|2021-11-25 06:25:00|21.81|21.64|21.79|21.62|21.82|21.65|21.77|21.6|25
1637821800000|2021-11-25 06:30:00|21.78|21.61|21.77|21.6|21.79|21.62|21.76|21.59|8
1637822100000|2021-11-25 06:35:00|21.78|21.61|21.76|21.59|21.79|21.62|21.76|21.59|21
1637822400000|2021-11-25 06:40:00|21.77|21.6|21.76|21.59|21.78|21.61|21.75|21.58|20
1637822700000|2021-11-25 06:45:00|21.75|21.58|21.78|21.61|21.79|21.62|21.75|21.58|12
1637823000000|2021-11-25 06:50:00|21.77|21.6|21.78|21.61|21.8|21.63|21.77|21.6|42
1637823300000|2021-11-25 06:55:00|21.79|21.62|21.76|21.59|21.8|21.63|21.76|21.59|8
1637823600000|2021-11-25 07:00:00|21.77|21.6|21.79|21.62|21.79|21.62|21.76|21.59|11
1637823900000|2021-11-25 07:05:00|21.78|21.61|21.8|21.63|21.8|21.63|21.77|21.6|7
1637824200000|2021-11-25 07:10:00|21.81|21.64|21.8|21.63|21.83|21.66|21.79|21.62|22
1637824500000|2021-11-25 07:15:00|21.79|21.62|21.82|21.65|21.82|21.65|21.79|21.62|14
1637824800000|2021-11-25 07:20:00|21.83|21.66|21.83|21.66|21.87|21.7|21.82|21.65|36
1637825100000|2021-11-25 07:25:00|21.82|21.65|21.84|21.67|21.85|21.68|21.82|21.65|16
1637825400000|2021-11-25 07:30:00|21.83|21.66|21.86|21.69|21.86|21.69|21.83|21.66|20
1637825700000|2021-11-25 07:35:00|21.85|21.68|21.87|21.7|21.87|21.7|21.84|21.67|28
1637826000000|2021-11-25 07:40:00|21.88|21.71|21.87|21.7|21.88|21.71|21.85|21.68|28
1637826300000|2021-11-25 07:45:00|21.86|21.69|21.84|21.67|21.86|21.69|21.83|21.66|21
1637826600000|2021-11-25 07:50:00|21.85|21.68|21.84|21.67|21.86|21.69|21.83|21.66|16
1637826900000|2021-11-25 07:55:00|21.85|21.68|21.86|21.69|21.86|21.69|21.84|21.67|48
1637827200000|2021-11-25 08:00:00|21.87|21.7|21.87|21.7|21.89|21.72|21.86|21.69|9
1637827500000|2021-11-25 08:05:00|21.86|21.69|21.87|21.7|21.89|21.72|21.86|21.69|48
1637827800000|2021-11-25 08:10:00|21.88|21.71|21.92|21.75|21.93|21.76|21.87|21.7|17
1637828100000|2021-11-25 08:15:00|21.93|21.76|21.86|21.69|21.94|21.77|21.86|21.69|33
1637828400000|2021-11-25 08:20:00|21.87|21.7|21.87|21.7|21.89|21.72|21.87|21.7|19
1637828700000|2021-11-25 08:25:00|21.86|21.69|21.8|21.63|21.87|21.7|21.79|21.62|49
1637829000000|2021-11-25 08:30:00|21.79|21.62|21.83|21.66|21.84|21.67|21.79|21.62|19
1637829300000|2021-11-25 08:35:00|21.82|21.65|21.82|21.65|21.84|21.67|21.82|21.65|19
1637829600000|2021-11-25 08:40:00|21.81|21.64|21.82|21.65|21.83|21.66|21.8|21.63|26
1637829900000|2021-11-25 08:45:00|21.83|21.66|21.81|21.64|21.83|21.66|21.8|21.63|15
1637830200000|2021-11-25 08:50:00|21.82|21.65|21.81|21.64|21.84|21.67|21.81|21.64|12
1637830500000|2021-11-25 08:55:00|21.82|21.65|21.74|21.57|21.82|21.65|21.74|21.57|35
1637830800000|2021-11-25 09:00:00|21.73|21.56|21.71|21.54|21.76|21.59|21.71|21.54|42
1637831100000|2021-11-25 09:05:00|21.72|21.55|21.7|21.53|21.73|21.56|21.7|21.53|11
1637831400000|2021-11-25 09:10:00|21.72|21.55|21.61|21.44|21.72|21.55|21.6|21.43|55
1637831700000|2021-11-25 09:15:00|21.6|21.43|21.63|21.46|21.64|21.47|21.6|21.43|30
1637832000000|2021-11-25 09:20:00|21.62|21.45|21.64|21.47|21.65|21.48|21.62|21.45|7
1637832300000|2021-11-25 09:25:00|21.63|21.46|21.63|21.46|21.64|21.47|21.61|21.44|11
1637832600000|2021-11-25 09:30:00|21.62|21.45|21.7|21.53|21.7|21.53|21.62|21.45|39
1637832900000|2021-11-25 09:35:00|21.69|21.52|21.71|21.54|21.71|21.54|21.69|21.52|9
1637833200000|2021-11-25 09:40:00|21.7|21.53|21.71|21.54|21.71|21.54|21.67|21.5|26
1637833500000|2021-11-25 09:45:00|21.7|21.53|21.67|21.5|21.71|21.54|21.66|21.49|16
1637833800000|2021-11-25 09:50:00|21.66|21.49|21.73|21.56|21.74|21.57|21.66|21.49|18
1637834100000|2021-11-25 09:55:00|21.74|21.57|21.73|21.56|21.75|21.58|21.72|21.55|20
1637834400000|2021-11-25 10:00:00|21.74|21.57|21.69|21.52|21.75|21.58|21.69|21.52|24
1637834700000|2021-11-25 10:05:00|21.7|21.53|21.79|21.62|21.8|21.63|21.69|21.52|34
1637835000000|2021-11-25 10:10:00|21.8|21.63|21.92|21.75|21.93|21.76|21.8|21.63|40
1637835300000|2021-11-25 10:15:00|21.93|21.76|21.88|21.71|21.95|21.78|21.85|21.68|55
1637835600000|2021-11-25 10:20:00|21.87|21.7|21.97|21.8|21.97|21.8|21.86|21.69|51
1637835900000|2021-11-25 10:25:00|21.98|21.81|22.01|21.84|22.04|21.87|21.97|21.8|56
1637836200000|2021-11-25 10:30:00|22.02|21.85|22.03|21.86|22.04|21.87|21.95|21.78|57
1637836500000|2021-11-25 10:35:00|22.02|21.85|22.08|21.91|22.08|21.91|22.02|21.85|49
1637836800000|2021-11-25 10:40:00|22.07|21.9|21.96|21.79|22.08|21.91|21.91|21.74|70
1637837100000|2021-11-25 10:45:00|21.95|21.78|21.96|21.79|22.04|21.87|21.94|21.77|57
1637837400000|2021-11-25 10:50:00|21.97|21.8|21.97|21.8|22|21.83|21.96|21.79|45
1637837700000|2021-11-25 10:55:00|21.96|21.79|21.94|21.77|21.97|21.8|21.93|21.76|65
1637838000000|2021-11-25 11:00:00|21.93|21.76|21.9|21.73|21.97|21.8|21.88|21.71|48
1637838300000|2021-11-25 11:05:00|21.91|21.74|22.01|21.84|22.02|21.85|21.91|21.74|63
1637838600000|2021-11-25 11:10:00|22.02|21.85|22.01|21.84|22.02|21.85|21.97|21.8|24
1637838900000|2021-11-25 11:15:00|22|21.83|22.06|21.89|22.1|21.93|21.99|21.82|42
1637839200000|2021-11-25 11:20:00|22.05|21.88|22.11|21.94|22.14|21.97|22.04|21.87|49
1637839500000|2021-11-25 11:25:00|22.12|21.95|22.09|21.92|22.13|21.96|22.08|21.91|54
1637839800000|2021-11-25 11:30:00|22.1|21.93|22.05|21.88|22.11|21.94|22.04|21.87|50
1637840100000|2021-11-25 11:35:00|22.06|21.89|22.01|21.84|22.08|21.91|22.01|21.84|49
1637840400000|2021-11-25 11:40:00|22|21.83|22|21.83|22.02|21.85|22|21.83|36
1637840700000|2021-11-25 11:45:00|22.01|21.84|22.02|21.85|22.04|21.87|21.99|21.82|40
1637841000000|2021-11-25 11:50:00|22.03|21.86|21.99|21.82|22.03|21.86|21.97|21.8|47
1637841300000|2021-11-25 11:55:00|21.98|21.81|22.07|21.9|22.07|21.9|21.98|21.81|34
1637841600000|2021-11-25 12:00:00|22.06|21.89|22.16|21.99|22.17|22|22.04|21.87|47
1637841900000|2021-11-25 12:05:00|22.17|22|22.17|22|22.17|22|22.13|21.96|42
1637842200000|2021-11-25 12:10:00|22.18|22.01|22.21|22.04|22.23|22.06|22.16|21.99|40
1637842500000|2021-11-25 12:15:00|22.22|22.05|22.18|22.01|22.23|22.06|22.17|22|57
1637842800000|2021-11-25 12:20:00|22.17|22|22.18|22.01|22.22|22.05|22.16|21.99|79
1637843100000|2021-11-25 12:25:00|22.17|22|22.15|21.98|22.19|22.02|22.15|21.98|28
1637843400000|2021-11-25 12:30:00|22.16|21.99|22.2|22.03|22.2|22.03|22.15|21.98|27
1637843700000|2021-11-25 12:35:00|22.21|22.04|22.32|22.15|22.33|22.16|22.21|22.04|39
1637844000000|2021-11-25 12:40:00|22.31|22.14|22.37|22.2|22.37|22.2|22.28|22.11|57
1637844300000|2021-11-25 12:45:00|22.36|22.19|22.35|22.18|22.42|22.25|22.3|22.13|89
1637844600000|2021-11-25 12:50:00|22.36|22.19|22.39|22.22|22.42|22.25|22.35|22.18|64
1637844900000|2021-11-25 12:55:00|22.4|22.23|22.4|22.23|22.42|22.25|22.39|22.22|32
1637845200000|2021-11-25 13:00:00|22.41|22.24|22.4|22.23|22.43|22.26|22.33|22.16|60
1637845500000|2021-11-25 13:05:00|22.39|22.22|22.32|22.15|22.39|22.22|22.29|22.12|45
1637845800000|2021-11-25 13:10:00|22.33|22.16|22.27|22.1|22.35|22.18|22.26|22.09|37
1637846100000|2021-11-25 13:15:00|22.28|22.11|22.36|22.19|22.39|22.22|22.27|22.1|52
1637846400000|2021-11-25 13:20:00|22.37|22.2|22.35|22.18|22.41|22.24|22.34|22.17|75
1637846700000|2021-11-25 13:25:00|22.36|22.19|22.38|22.21|22.41|22.24|22.35|22.18|51
1637847000000|2021-11-25 13:30:00|22.39|22.22|22.35|22.18|22.39|22.22|22.34|22.17|45
1637847300000|2021-11-25 13:35:00|22.36|22.19|22.34|22.17|22.37|22.2|22.33|22.16|45
1637847600000|2021-11-25 13:40:00|22.35|22.18|22.32|22.15|22.35|22.18|22.3|22.13|48
1637847900000|2021-11-25 13:45:00|22.31|22.14|22.28|22.11|22.32|22.15|22.27|22.1|34
1637848200000|2021-11-25 13:50:00|22.27|22.1|22.25|22.08|22.28|22.11|22.24|22.07|21
1637848500000|2021-11-25 13:55:00|22.24|22.07|22.28|22.11|22.28|22.11|22.23|22.06|31
1637848800000|2021-11-25 14:00:00|22.29|22.12|22.26|22.09|22.31|22.14|22.24|22.07|42
1637849100000|2021-11-25 14:05:00|22.25|22.08|22.28|22.11|22.29|22.12|22.23|22.06|21
1637849400000|2021-11-25 14:10:00|22.29|22.12|22.32|22.15|22.32|22.15|22.27|22.1|14
1637849700000|2021-11-25 14:15:00|22.33|22.16|22.31|22.14|22.37|22.2|22.29|22.12|39
1637850000000|2021-11-25 14:20:00|22.3|22.13|22.33|22.16|22.33|22.16|22.29|22.12|24
1637850300000|2021-11-25 14:25:00|22.34|22.17|22.36|22.19|22.36|22.19|22.29|22.12|21
1637850600000|2021-11-25 14:30:00|22.35|22.18|22.36|22.19|22.39|22.22|22.33|22.16|26
1637850900000|2021-11-25 14:35:00|22.37|22.2|22.34|22.17|22.37|22.2|22.34|22.17|16
1637851200000|2021-11-25 14:40:00|22.35|22.18|22.37|22.2|22.37|22.2|22.34|22.17|20
1637851500000|2021-11-25 14:45:00|22.36|22.19|22.42|22.25|22.43|22.26|22.36|22.19|47
1637851800000|2021-11-25 14:50:00|22.41|22.24|22.37|22.2|22.41|22.24|22.36|22.19|47
1637852100000|2021-11-25 14:55:00|22.39|22.22|22.37|22.2|22.4|22.23|22.34|22.17|55
1637852400000|2021-11-25 15:00:00|22.36|22.19|22.36|22.19|22.4|22.23|22.35|22.18|42
1637852700000|2021-11-25 15:05:00|22.37|22.2|22.34|22.17|22.4|22.23|22.33|22.16|51
1637853000000|2021-11-25 15:10:00|22.33|22.16|22.29|22.12|22.34|22.17|22.29|22.12|46
1637853300000|2021-11-25 15:15:00|22.3|22.13|22.32|22.15|22.33|22.16|22.29|22.12|29
1637853600000|2021-11-25 15:20:00|22.33|22.16|22.31|22.14|22.33|22.16|22.3|22.13|17
1637853900000|2021-11-25 15:25:00|22.3|22.13|22.29|22.12|22.32|22.15|22.29|22.12|20
1637854200000|2021-11-25 15:30:00|22.28|22.11|22.26|22.09|22.29|22.12|22.23|22.06|33
1637854500000|2021-11-25 15:35:00|22.25|22.08|22.23|22.06|22.3|22.13|22.21|22.04|48
1637854800000|2021-11-25 15:40:00|22.22|22.05|22.21|22.04|22.25|22.08|22.21|22.04|26
1637855100000|2021-11-25 15:45:00|22.22|22.05|22.25|22.08|22.26|22.09|22.21|22.04|35
1637855400000|2021-11-25 15:50:00|22.26|22.09|22.23|22.06|22.26|22.09|22.23|22.06|42
1637855700000|2021-11-25 15:55:00|22.24|22.07|22.26|22.09|22.29|22.12|22.24|22.07|28
1637856000000|2021-11-25 16:00:00|22.27|22.1|22.34|22.17|22.35|22.18|22.27|22.1|44
1637856300000|2021-11-25 16:05:00|22.33|22.16|22.33|22.16|22.35|22.18|22.32|22.15|25
1637856600000|2021-11-25 16:10:00|22.34|22.17|22.32|22.15|22.34|22.17|22.31|22.14|19
1637856900000|2021-11-25 16:15:00|22.33|22.16|22.38|22.21|22.39|22.22|22.33|22.16|32
1637857200000|2021-11-25 16:20:00|22.39|22.22|22.41|22.24|22.49|22.32|22.39|22.22|50
1637857500000|2021-11-25 16:25:00|22.38|22.21|22.33|22.16|22.38|22.21|22.32|22.15|52
1637857800000|2021-11-25 16:30:00|22.32|22.15|22.26|22.09|22.33|22.16|22.25|22.08|63
1637858100000|2021-11-25 16:35:00|22.27|22.1|22.3|22.13|22.3|22.13|22.26|22.09|49
1637858400000|2021-11-25 16:40:00|22.31|22.14|22.32|22.15|22.36|22.19|22.31|22.14|24
1637858700000|2021-11-25 16:45:00|22.36|22.19|22.34|22.17|22.36|22.19|22.33|22.16|25
1637859000000|2021-11-25 16:50:00|22.33|22.16|22.37|22.2|22.37|22.2|22.33|22.16|36
1637859300000|2021-11-25 16:55:00|22.36|22.19|22.35|22.18|22.38|22.21|22.34|22.17|42
1637859600000|2021-11-25 17:00:00|22.34|22.17|22.37|22.2|22.38|22.21|22.34|22.17|30
1637859900000|2021-11-25 17:05:00|22.38|22.21|22.46|22.29|22.46|22.29|22.38|22.21|27
1637860200000|2021-11-25 17:10:00|22.45|22.28|22.45|22.28|22.46|22.29|22.44|22.27|29
1637860500000|2021-11-25 17:15:00|22.44|22.27|22.78|22.61|22.78|22.61|22.44|22.27|96
1637860800000|2021-11-25 17:20:00|22.79|22.62|22.99|22.82|23.04|22.87|22.71|22.54|157
1637861100000|2021-11-25 17:25:00|23.02|22.85|22.87|22.7|23.04|22.87|22.75|22.58|144
1637861400000|2021-11-25 17:30:00|22.88|22.71|22.79|22.62|22.94|22.77|22.72|22.55|151
1637861700000|2021-11-25 17:35:00|22.78|22.61|22.69|22.52|22.78|22.61|22.67|22.5|89
1637862000000|2021-11-25 17:40:00|22.7|22.53|22.66|22.49|22.71|22.54|22.63|22.46|65
1637862300000|2021-11-25 17:45:00|22.67|22.5|22.61|22.44|22.68|22.51|22.61|22.44|51
1637862600000|2021-11-25 17:50:00|22.6|22.43|22.62|22.45|22.63|22.46|22.59|22.42|37
1637862900000|2021-11-25 17:55:00|22.63|22.46|22.58|22.41|22.63|22.46|22.56|22.39|60
1637863200000|2021-11-25 18:00:00|22.59|22.42|22.45|22.28|22.61|22.44|22.45|22.28|101
1637863500000|2021-11-25 18:05:00|22.44|22.27|22.47|22.3|22.48|22.31|22.41|22.24|65
1637863800000|2021-11-25 18:10:00|22.46|22.29|22.5|22.33|22.51|22.34|22.46|22.29|44
1637864100000|2021-11-25 18:15:00|22.51|22.34|22.53|22.36|22.55|22.38|22.5|22.33|39
1637864400000|2021-11-25 18:20:00|22.54|22.37|22.5|22.33|22.54|22.37|22.49|22.32|41
1637864700000|2021-11-25 18:25:00|22.49|22.32|22.46|22.29|22.54|22.37|22.46|22.29|52
1637865000000|2021-11-25 18:30:00|22.45|22.28|22.53|22.36|22.53|22.36|22.45|22.28|39
1637865300000|2021-11-25 18:35:00|22.54|22.37|22.59|22.42|22.59|22.42|22.54|22.37|14
1637865600000|2021-11-25 18:40:00|22.6|22.43|22.61|22.44|22.68|22.51|22.6|22.43|78
1637865900000|2021-11-25 18:45:00|22.62|22.45|22.58|22.41|22.64|22.47|22.58|22.41|39
1637866200000|2021-11-25 18:50:00|22.6|22.43|22.62|22.45|22.62|22.45|22.58|22.41|31
1637866500000|2021-11-25 18:55:00|22.63|22.46|22.63|22.46|22.65|22.48|22.62|22.45|27
1637866800000|2021-11-25 19:00:00|22.64|22.47|22.64|22.47|22.66|22.49|22.63|22.46|20
1637867100000|2021-11-25 19:05:00|22.63|22.46|22.61|22.44|22.64|22.47|22.6|22.43|33
1637867400000|2021-11-25 19:10:00|22.62|22.45|22.58|22.41|22.63|22.46|22.56|22.39|32
1637867700000|2021-11-25 19:15:00|22.57|22.4|22.56|22.39|22.58|22.41|22.55|22.38|38
1637868000000|2021-11-25 19:20:00|22.55|22.38|22.44|22.27|22.57|22.4|22.43|22.26|37
1637868300000|2021-11-25 19:25:00|22.45|22.28|22.36|22.19|22.45|22.28|22.31|22.14|74
1637868600000|2021-11-25 19:30:00|22.35|22.18|22.44|22.27|22.45|22.28|22.34|22.17|57
1637868900000|2021-11-25 19:35:00|22.43|22.26|22.45|22.28|22.48|22.31|22.43|22.26|73
1637869200000|2021-11-25 19:40:00|22.46|22.29|22.38|22.21|22.46|22.29|22.37|22.2|35
1637869500000|2021-11-25 19:45:00|22.37|22.2|22.43|22.26|22.44|22.27|22.37|22.2|43
1637869800000|2021-11-25 19:50:00|22.42|22.25|22.44|22.27|22.45|22.28|22.39|22.22|35
1637870100000|2021-11-25 19:55:00|22.45|22.28|22.46|22.29|22.46|22.29|22.43|22.26|30
1637870400000|2021-11-25 20:00:00|22.45|22.28|22.5|22.33|22.53|22.36|22.45|22.28|34
1637870700000|2021-11-25 20:05:00|22.49|22.32|22.41|22.24|22.5|22.33|22.41|22.24|39
1637871000000|2021-11-25 20:10:00|22.42|22.25|22.47|22.3|22.48|22.31|22.41|22.24|26
1637871300000|2021-11-25 20:15:00|22.48|22.31|22.44|22.27|22.49|22.32|22.43|22.26|31
1637871600000|2021-11-25 20:20:00|22.43|22.26|22.41|22.24|22.45|22.28|22.41|22.24|23
1637871900000|2021-11-25 20:25:00|22.42|22.25|22.5|22.33|22.51|22.34|22.41|22.24|48
1637872200000|2021-11-25 20:30:00|22.49|22.32|22.46|22.29|22.5|22.33|22.45|22.28|24
1637872500000|2021-11-25 20:35:00|22.47|22.3|22.49|22.32|22.49|22.32|22.45|22.28|21
1637872800000|2021-11-25 20:40:00|22.48|22.31|22.6|22.43|22.64|22.47|22.46|22.29|57
1637873100000|2021-11-25 20:45:00|22.59|22.42|22.55|22.38|22.59|22.42|22.55|22.38|37
1637873400000|2021-11-25 20:50:00|22.54|22.37|22.46|22.29|22.54|22.37|22.46|22.29|25
1637873700000|2021-11-25 20:55:00|22.47|22.3|22.36|22.19|22.48|22.31|22.35|22.18|73
1637874000000|2021-11-25 21:00:00|22.37|22.2|22.39|22.22|22.46|22.29|22.35|22.18|52
1637874300000|2021-11-25 21:05:00|22.38|22.21|22.4|22.23|22.42|22.25|22.36|22.19|27
1637874600000|2021-11-25 21:10:00|22.41|22.24|22.45|22.28|22.45|22.28|22.41|22.24|27
1637874900000|2021-11-25 21:15:00|22.44|22.27|22.43|22.26|22.46|22.29|22.4|22.23|30
1637875200000|2021-11-25 21:20:00|22.42|22.25|22.41|22.24|22.42|22.25|22.4|22.23|10
1637875500000|2021-11-25 21:25:00|22.4|22.23|22.38|22.21|22.41|22.24|22.38|22.21|13
1637875800000|2021-11-25 21:30:00|22.37|22.2|22.32|22.15|22.38|22.21|22.26|22.09|43
1637876100000|2021-11-25 21:35:00|22.33|22.16|22.34|22.17|22.38|22.21|22.33|22.16|26
1637876400000|2021-11-25 21:40:00|22.33|22.16|22.29|22.12|22.33|22.16|22.28|22.11|21
1637876700000|2021-11-25 21:45:00|22.28|22.11|22.26|22.09|22.29|22.12|22.26|22.09|15
1637877000000|2021-11-25 21:50:00|22.25|22.08|22.28|22.11|22.33|22.16|22.25|22.08|31
1637877300000|2021-11-25 21:55:00|22.27|22.1|22.26|22.09|22.28|22.11|22.24|22.07|32
1637877600000|2021-11-25 22:00:00|22.27|22.1|22.3|22.13|22.31|22.14|22.27|22.1|22
1637877900000|2021-11-25 22:05:00|22.29|22.12|22.26|22.09|22.3|22.13|22.26|22.09|16
1637878200000|2021-11-25 22:10:00|22.25|22.08|22.24|22.07|22.28|22.11|22.23|22.06|26
1637878500000|2021-11-25 22:15:00|22.23|22.06|22.24|22.07|22.24|22.07|22.2|22.03|42
1637878800000|2021-11-25 22:20:00|22.25|22.08|22.29|22.12|22.29|22.12|22.25|22.08|25
1637879100000|2021-11-25 22:25:00|22.3|22.13|22.25|22.08|22.3|22.13|22.25|22.08|14
1637879400000|2021-11-25 22:30:00|22.26|22.09|22.27|22.1|22.27|22.1|22.25|22.08|8
1637879700000|2021-11-25 22:35:00|22.28|22.11|22.31|22.14|22.31|22.14|22.28|22.11|4
1637880000000|2021-11-25 22:40:00|22.32|22.15|22.3|22.13|22.34|22.17|22.3|22.13|9
1637880300000|2021-11-25 22:45:00|22.31|22.14|22.34|22.17|22.35|22.18|22.3|22.13|18
1637880600000|2021-11-25 22:50:00|22.33|22.16|22.32|22.15|22.33|22.16|22.32|22.15|4
1637880900000|2021-11-25 22:55:00|22.31|22.14|22.31|22.14|22.32|22.15|22.31|22.14|5
1637881200000|2021-11-25 23:00:00|22.3|22.13|22.31|22.14|22.32|22.15|22.29|22.12|18
1637881500000|2021-11-25 23:05:00|22.32|22.15|22.34|22.17|22.34|22.17|22.31|22.14|13
1637881800000|2021-11-25 23:10:00|22.35|22.18|22.34|22.17|22.35|22.18|22.33|22.16|12
1637882100000|2021-11-25 23:15:00|22.35|22.18|22.36|22.19|22.36|22.19|22.32|22.15|12
1637882400000|2021-11-25 23:20:00|22.37|22.2|22.4|22.23|22.4|22.23|22.37|22.2|12
1637882700000|2021-11-25 23:25:00|22.39|22.22|22.39|22.22|22.4|22.23|22.38|22.21|5
1637883000000|2021-11-25 23:30:00|22.38|22.21|22.32|22.15|22.38|22.21|22.31|22.14|16
1637883300000|2021-11-25 23:35:00|22.31|22.14|22.29|22.12|22.32|22.15|22.28|22.11|35
1637883600000|2021-11-25 23:40:00|22.28|22.11|22.23|22.06|22.28|22.11|22.21|22.04|20
1637883900000|2021-11-25 23:45:00|22.22|22.05|22.24|22.07|22.24|22.07|22.22|22.05|17
1637884200000|2021-11-25 23:50:00|22.25|22.08|22.26|22.09|22.26|22.09|22.2|22.03|21
1637884500000|2021-11-25 23:55:00|22.25|22.08|22.24|22.07|22.25|22.08|22.21|22.04|16
1637884800000|2021-11-26 00:00:00|22.25|22.08|22.25|22.08|22.3|22.13|22.25|22.08|47
1637885100000|2021-11-26 00:05:00|22.26|22.09|22.23|22.06|22.26|22.09|22.19|22.02|28
1637885400000|2021-11-26 00:10:00|22.22|22.05|22.21|22.04|22.23|22.06|22.18|22.01|58
1637885700000|2021-11-26 00:15:00|22.22|22.05|22.14|21.97|22.23|22.06|22.13|21.96|31
1637886000000|2021-11-26 00:20:00|22.13|21.96|22.06|21.89|22.13|21.96|22.02|21.85|48
1637886300000|2021-11-26 00:25:00|22.07|21.9|22.07|21.9|22.08|21.91|22.02|21.85|43
1637886600000|2021-11-26 00:30:00|22.08|21.91|22.11|21.94|22.11|21.94|22.07|21.9|26
1637886900000|2021-11-26 00:35:00|22.12|21.95|22.17|22|22.17|22|22.12|21.95|41
1637887200000|2021-11-26 00:40:00|22.18|22.01|22.13|21.96|22.18|22.01|22.13|21.96|26
1637887500000|2021-11-26 00:45:00|22.12|21.95|22.07|21.9|22.15|21.98|22.06|21.89|47
1637887800000|2021-11-26 00:50:00|22.08|21.91|22.07|21.9|22.11|21.94|22.07|21.9|34
1637888100000|2021-11-26 00:55:00|22.06|21.89|22.06|21.89|22.06|21.89|22.02|21.85|49
1637888400000|2021-11-26 01:00:00|22.05|21.88|22.07|21.9|22.07|21.9|22|21.83|30
1637888700000|2021-11-26 01:05:00|22.08|21.91|22.11|21.94|22.12|21.95|22.07|21.9|30
1637889000000|2021-11-26 01:10:00|22.1|21.93|22.08|21.91|22.12|21.95|22.08|21.91|33
1637889300000|2021-11-26 01:15:00|22.09|21.92|22.15|21.98|22.15|21.98|22.08|21.91|39
1637889600000|2021-11-26 01:20:00|22.14|21.97|22.17|22|22.17|22|22.13|21.96|46
1637889900000|2021-11-26 01:25:00|22.16|21.99|22.19|22.02|22.2|22.03|22.16|21.99|38
1637890200000|2021-11-26 01:30:00|22.18|22.01|22.15|21.98|22.19|22.02|22.14|21.97|26
1637890500000|2021-11-26 01:35:00|22.16|21.99|22.15|21.98|22.17|22|22.14|21.97|32
1637890800000|2021-11-26 01:40:00|22.14|21.97|22.08|21.91|22.15|21.98|22.08|21.91|47
1637891100000|2021-11-26 01:45:00|22.09|21.92|22.1|21.93|22.13|21.96|22.08|21.91|42
1637891400000|2021-11-26 01:50:00|22.09|21.92|22.09|21.92|22.1|21.93|22.08|21.91|19
1637891700000|2021-11-26 01:55:00|22.1|21.93|22.09|21.92|22.1|21.93|22.09|21.92|16
1637892000000|2021-11-26 02:00:00|22.08|21.91|21.99|21.82|22.1|21.93|21.99|21.82|39
1637892300000|2021-11-26 02:05:00|22|21.83|22.05|21.88|22.05|21.88|21.95|21.78|69
1637892600000|2021-11-26 02:10:00|22.06|21.89|22.07|21.9|22.07|21.9|22.01|21.84|58
1637892900000|2021-11-26 02:15:00|22.08|21.91|22.04|21.87|22.09|21.92|22.03|21.86|31
1637893200000|2021-11-26 02:20:00|22.05|21.88|22.06|21.89|22.09|21.92|22.03|21.86|46
1637893500000|2021-11-26 02:25:00|22.07|21.9|22.04|21.87|22.07|21.9|22.01|21.84|56
1637893800000|2021-11-26 02:30:00|22.05|21.88|22.12|21.95|22.12|21.95|22.03|21.86|60
1637894100000|2021-11-26 02:35:00|22.11|21.94|22.1|21.93|22.12|21.95|22.08|21.91|38
1637894400000|2021-11-26 02:40:00|22.09|21.92|22.1|21.93|22.11|21.94|22.08|21.91|46
1637894700000|2021-11-26 02:45:00|22.11|21.94|22.09|21.92|22.14|21.97|22.07|21.9|56
1637895000000|2021-11-26 02:50:00|22.1|21.93|22.03|21.86|22.1|21.93|22.03|21.86|58
1637895300000|2021-11-26 02:55:00|22.02|21.85|21.99|21.82|22.02|21.85|21.97|21.8|54
1637895600000|2021-11-26 03:00:00|21.98|21.81|21.93|21.76|21.99|21.82|21.93|21.76|34
1637895900000|2021-11-26 03:05:00|21.94|21.77|21.89|21.72|21.95|21.78|21.89|21.72|47
1637896200000|2021-11-26 03:10:00|21.9|21.73|21.94|21.77|21.94|21.77|21.89|21.72|37
1637896500000|2021-11-26 03:15:00|21.93|21.76|21.99|21.82|22|21.83|21.93|21.76|25
1637896800000|2021-11-26 03:20:00|22|21.83|21.96|21.79|22.01|21.84|21.93|21.76|38
1637897100000|2021-11-26 03:25:00|21.97|21.8|21.97|21.8|22.03|21.86|21.96|21.79|63
1637897400000|2021-11-26 03:30:00|21.96|21.79|21.99|21.82|22.01|21.84|21.96|21.79|48
1637897700000|2021-11-26 03:35:00|22|21.83|22|21.83|22.03|21.86|21.97|21.8|45
1637898000000|2021-11-26 03:40:00|21.99|21.82|21.99|21.82|22.02|21.85|21.99|21.82|39
1637898300000|2021-11-26 03:45:00|22|21.83|21.95|21.78|22|21.83|21.93|21.76|56
1637898600000|2021-11-26 03:50:00|21.94|21.77|21.95|21.78|21.97|21.8|21.93|21.76|38
1637898900000|2021-11-26 03:55:00|21.96|21.79|21.92|21.75|21.96|21.79|21.9|21.73|47
1637899200000|2021-11-26 04:00:00|21.91|21.74|21.94|21.77|21.96|21.79|21.9|21.73|44
1637899500000|2021-11-26 04:05:00|21.93|21.76|21.88|21.71|21.93|21.76|21.88|21.71|30
1637899800000|2021-11-26 04:10:00|21.87|21.7|21.9|21.73|21.9|21.73|21.82|21.65|39
1637900100000|2021-11-26 04:15:00|21.89|21.72|21.92|21.75|21.94|21.77|21.88|21.71|26
1637900400000|2021-11-26 04:20:00|21.93|21.76|21.88|21.71|21.94|21.77|21.87|21.7|30
1637900700000|2021-11-26 04:25:00|21.89|21.72|21.89|21.72|21.9|21.73|21.88|21.71|11
1637901000000|2021-11-26 04:30:00|21.9|21.73|21.84|21.67|21.91|21.74|21.84|21.67|27
1637901300000|2021-11-26 04:35:00|21.85|21.68|21.78|21.61|21.85|21.68|21.77|21.6|50
1637901600000|2021-11-26 04:40:00|21.79|21.62|21.82|21.65|21.84|21.67|21.78|21.61|34
1637901900000|2021-11-26 04:45:00|21.83|21.66|21.84|21.67|21.85|21.68|21.8|21.63|40
1637902200000|2021-11-26 04:50:00|21.85|21.68|21.84|21.67|21.87|21.7|21.84|21.67|16
1637902500000|2021-11-26 04:55:00|21.83|21.66|21.88|21.71|21.88|21.71|21.83|21.66|34
1637902800000|2021-11-26 05:00:00|21.87|21.7|21.83|21.66|21.87|21.7|21.82|21.65|31
1637903100000|2021-11-26 05:05:00|21.84|21.67|21.87|21.7|21.89|21.72|21.83|21.66|28
1637903400000|2021-11-26 05:10:00|21.86|21.69|21.78|21.61|21.86|21.69|21.78|21.61|47
1637903700000|2021-11-26 05:15:00|21.77|21.6|21.71|21.54|21.78|21.61|21.7|21.53|52
1637904000000|2021-11-26 05:20:00|21.7|21.53|21.78|21.61|21.78|21.61|21.7|21.53|37
1637904300000|2021-11-26 05:25:00|21.77|21.6|21.78|21.61|21.81|21.64|21.77|21.6|32
1637904600000|2021-11-26 05:30:00|21.77|21.6|21.84|21.67|21.84|21.67|21.75|21.58|25
1637904900000|2021-11-26 05:35:00|21.83|21.66|21.82|21.65|21.86|21.69|21.82|21.65|41
1637905200000|2021-11-26 05:40:00|21.83|21.66|21.84|21.67|21.84|21.67|21.8|21.63|32
1637905500000|2021-11-26 05:45:00|21.85|21.68|21.77|21.6|21.86|21.69|21.76|21.59|31
1637905800000|2021-11-26 05:50:00|21.78|21.61|21.88|21.71|21.88|21.71|21.76|21.59|39
1637906100000|2021-11-26 05:55:00|21.87|21.7|21.87|21.7|21.89|21.72|21.86|21.69|27
1637906400000|2021-11-26 06:00:00|21.86|21.69|21.9|21.73|21.9|21.73|21.85|21.68|52
1637906700000|2021-11-26 06:05:00|21.89|21.72|21.86|21.69|21.89|21.72|21.85|21.68|30
1637907000000|2021-11-26 06:10:00|21.85|21.68|21.92|21.75|21.92|21.75|21.85|21.68|28
1637907300000|2021-11-26 06:15:00|21.91|21.74|21.81|21.64|21.92|21.75|21.81|21.64|43
1637907600000|2021-11-26 06:20:00|21.82|21.65|21.78|21.61|21.83|21.66|21.75|21.58|42
1637907900000|2021-11-26 06:25:00|21.79|21.62|21.83|21.66|21.84|21.67|21.79|21.62|40
1637908200000|2021-11-26 06:30:00|21.82|21.65|21.81|21.64|21.82|21.65|21.8|21.63|20
1637908500000|2021-11-26 06:35:00|21.82|21.65|21.77|21.6|21.82|21.65|21.76|21.59|16
1637908800000|2021-11-26 06:40:00|21.78|21.61|21.76|21.59|21.78|21.61|21.75|21.58|25
1637909100000|2021-11-26 06:45:00|21.77|21.6|21.83|21.66|21.86|21.69|21.76|21.59|38
1637909400000|2021-11-26 06:50:00|21.84|21.67|21.82|21.65|21.88|21.71|21.82|21.65|41
1637909700000|2021-11-26 06:55:00|21.83|21.66|21.84|21.67|21.85|21.68|21.79|21.62|54
1637910000000|2021-11-26 07:00:00|21.83|21.66|21.84|21.67|21.86|21.69|21.81|21.64|48
1637910300000|2021-11-26 07:05:00|21.83|21.66|21.82|21.65|21.85|21.68|21.79|21.62|42
1637910600000|2021-11-26 07:10:00|21.81|21.64|21.84|21.67|21.84|21.67|21.81|21.64|14
1637910900000|2021-11-26 07:15:00|21.85|21.68|21.82|21.65|21.86|21.69|21.82|21.65|20
1637911200000|2021-11-26 07:20:00|21.81|21.64|21.81|21.64|21.84|21.67|21.79|21.62|43
1637911500000|2021-11-26 07:25:00|21.82|21.65|21.77|21.6|21.82|21.65|21.77|21.6|48
1637911800000|2021-11-26 07:30:00|21.78|21.61|21.67|21.5|21.78|21.61|21.67|21.5|84
1637912100000|2021-11-26 07:35:00|21.69|21.52|21.51|21.34|21.71|21.54|21.5|21.33|118
1637912400000|2021-11-26 07:40:00|21.52|21.35|21.45|21.28|21.56|21.39|21.44|21.27|80
1637912700000|2021-11-26 07:45:00|21.46|21.29|21.31|21.14|21.52|21.35|21.31|21.14|95
1637913000000|2021-11-26 07:50:00|21.3|21.13|21.45|21.28|21.47|21.3|21.3|21.13|156
1637913300000|2021-11-26 07:55:00|21.44|21.27|21.52|21.35|21.52|21.35|21.42|21.25|128
1637913600000|2021-11-26 08:00:00|21.51|21.34|21.34|21.17|21.52|21.35|21.31|21.14|126
1637913900000|2021-11-26 08:05:00|21.35|21.18|21.24|21.07|21.38|21.21|21.16|20.99|131
1637914200000|2021-11-26 08:10:00|21.25|21.08|21.3|21.13|21.35|21.18|21.23|21.06|94
1637914500000|2021-11-26 08:15:00|21.29|21.12|20.94|20.77|21.29|21.12|20.72|20.55|309
1637914800000|2021-11-26 08:20:00|20.93|20.76|20.1|19.93|20.94|20.77|19.75|19.58|389
1637915100000|2021-11-26 08:25:00|20.12|19.95|19.7|19.53|20.21|20.04|19.34|19.17|384
1637915400000|2021-11-26 08:30:00|19.71|19.54|19.49|19.32|19.98|19.81|19.42|19.25|468
1637915700000|2021-11-26 08:35:00|19.48|19.31|19.75|19.58|19.84|19.67|19.26|19.09|371
1637916000000|2021-11-26 08:40:00|19.78|19.61|19.96|19.79|20|19.83|19.65|19.48|281
1637916300000|2021-11-26 08:45:00|19.95|19.78|19.67|19.5|19.95|19.78|19.63|19.46|284
1637916600000|2021-11-26 08:50:00|19.66|19.49|19.54|19.37|19.83|19.66|19.49|19.32|344
1637916900000|2021-11-26 08:55:00|19.56|19.39|20.14|19.97|20.15|19.98|19.49|19.32|410
1637917200000|2021-11-26 09:00:00|20.15|19.98|20.13|19.96|20.22|20.05|19.99|19.82|295
1637917500000|2021-11-26 09:05:00|20.12|19.95|20.1|19.93|20.28|20.11|19.98|19.81|256
1637917800000|2021-11-26 09:10:00|20.09|19.92|20.16|19.99|20.21|20.04|20.09|19.92|189
1637918100000|2021-11-26 09:15:00|20.17|20|20.21|20.04|20.28|20.11|20.13|19.96|186
1637918400000|2021-11-26 09:20:00|20.2|20.03|20.1|19.93|20.26|20.09|20.09|19.92|140
1637918700000|2021-11-26 09:25:00|20.11|19.94|20.12|19.95|20.21|20.04|20.08|19.91|186
1637919000000|2021-11-26 09:30:00|20.11|19.94|20.07|19.9|20.17|20|19.97|19.8|175
1637919300000|2021-11-26 09:35:00|20.08|19.91|20.17|20|20.19|20.02|19.97|19.8|162
1637919600000|2021-11-26 09:40:00|20.19|20.02|20.27|20.1|20.28|20.11|20.12|19.95|123
1637919900000|2021-11-26 09:45:00|20.26|20.09|20.19|20.02|20.31|20.14|20.18|20.01|109
1637920200000|2021-11-26 09:50:00|20.2|20.03|20.13|19.96|20.22|20.05|20.09|19.92|160
1637920500000|2021-11-26 09:55:00|20.14|19.97|20.13|19.96|20.21|20.04|20.09|19.92|150
1637920800000|2021-11-26 10:00:00|20.15|19.98|20.06|19.89|20.15|19.98|20.04|19.87|170
1637921100000|2021-11-26 10:05:00|20.05|19.88|20.11|19.94|20.13|19.96|20.02|19.85|127
1637921400000|2021-11-26 10:10:00|20.1|19.93|20.07|19.9|20.16|19.99|20.05|19.88|83
1637921700000|2021-11-26 10:15:00|20.06|19.89|20.09|19.92|20.09|19.92|20.06|19.89|20
1637922000000|2021-11-26 10:20:00|20.1|19.93|20.08|19.91|20.11|19.94|20.08|19.91|47
1637922300000|2021-11-26 10:25:00|20.09|19.92|20.06|19.89|20.09|19.92|20.06|19.89|36
1637922600000|2021-11-26 10:30:00|20.05|19.88|20.02|19.85|20.09|19.92|20.02|19.85|46
1637922900000|2021-11-26 10:35:00|20.03|19.86|20.16|19.99|20.16|19.99|20.02|19.85|52
1637923200000|2021-11-26 10:40:00|20.15|19.98|20.14|19.97|20.17|20|20.14|19.97|26
1637923500000|2021-11-26 10:45:00|20.13|19.96|20.11|19.94|20.14|19.97|20.1|19.93|30
1637923800000|2021-11-26 10:50:00|20.1|19.93|20.09|19.92|20.13|19.96|20.05|19.88|39
1637924100000|2021-11-26 10:55:00|20.08|19.91|20.06|19.89|20.1|19.93|20.04|19.87|39
1637924400000|2021-11-26 11:00:00|20.05|19.88|20.05|19.88|20.09|19.92|20.04|19.87|28
1637924700000|2021-11-26 11:05:00|20.04|19.87|19.97|19.8|20.06|19.89|19.97|19.8|67
1637925000000|2021-11-26 11:10:00|19.98|19.81|19.97|19.8|19.99|19.82|19.89|19.72|69
1637925300000|2021-11-26 11:15:00|19.98|19.81|20.06|19.89|20.07|19.9|19.96|19.79|68
1637925600000|2021-11-26 11:20:00|20.07|19.9|20.08|19.91|20.21|20.04|20.06|19.89|91
1637925900000|2021-11-26 11:25:00|20.1|19.93|20.21|20.04|20.22|20.05|20.07|19.9|97
1637926200000|2021-11-26 11:30:00|20.2|20.03|20.14|19.97|20.27|20.1|20.11|19.94|96
1637926500000|2021-11-26 11:35:00|20.13|19.96|20.08|19.91|20.13|19.96|20.05|19.88|76
1637926800000|2021-11-26 11:40:00|20.09|19.92|20.03|19.86|20.11|19.94|20|19.83|51
1637927100000|2021-11-26 11:45:00|20.02|19.85|20.07|19.9|20.09|19.92|19.99|19.82|86
1637927400000|2021-11-26 11:50:00|20.08|19.91|19.95|19.78|20.09|19.92|19.95|19.78|61
1637927700000|2021-11-26 11:55:00|19.96|19.79|19.87|19.7|19.98|19.81|19.85|19.68|147
1637928000000|2021-11-26 12:00:00|19.86|19.69|19.83|19.66|19.97|19.8|19.82|19.65|152
1637928300000|2021-11-26 12:05:00|19.82|19.65|19.85|19.68|19.87|19.7|19.74|19.57|133
1637928600000|2021-11-26 12:10:00|19.86|19.69|19.81|19.64|19.86|19.69|19.73|19.56|77
1637928900000|2021-11-26 12:15:00|19.82|19.65|20.11|19.94|20.12|19.95|19.82|19.65|120
1637929200000|2021-11-26 12:20:00|20.12|19.95|20.24|20.07|20.27|20.1|20.11|19.94|97
1637929500000|2021-11-26 12:25:00|20.25|20.08|20.39|20.22|20.44|20.27|20.22|20.05|134
1637929800000|2021-11-26 12:30:00|20.38|20.21|20.4|20.23|20.42|20.25|20.34|20.17|113
1637930100000|2021-11-26 12:35:00|20.41|20.24|20.36|20.19|20.43|20.26|20.32|20.15|114
1637930400000|2021-11-26 12:40:00|20.37|20.2|20.28|20.11|20.37|20.2|20.26|20.09|85
1637930700000|2021-11-26 12:45:00|20.27|20.1|20.24|20.07|20.31|20.14|20.21|20.04|74
1637931000000|2021-11-26 12:50:00|20.25|20.08|20.34|20.17|20.35|20.18|20.22|20.05|77
1637931300000|2021-11-26 12:55:00|20.35|20.18|20.47|20.3|20.47|20.3|20.34|20.17|77
1637931600000|2021-11-26 13:00:00|20.46|20.29|20.4|20.23|20.49|20.32|20.37|20.2|126
1637931900000|2021-11-26 13:05:00|20.41|20.24|20.39|20.22|20.42|20.25|20.34|20.17|104
1637932200000|2021-11-26 13:10:00|20.38|20.21|20.37|20.2|20.39|20.22|20.34|20.17|66
1637932500000|2021-11-26 13:15:00|20.36|20.19|20.4|20.23|20.4|20.23|20.33|20.16|47
1637932800000|2021-11-26 13:20:00|20.39|20.22|20.46|20.29|20.46|20.29|20.39|20.22|84
1637933100000|2021-11-26 13:25:00|20.47|20.3|20.41|20.24|20.47|20.3|20.39|20.22|60
1637933400000|2021-11-26 13:30:00|20.4|20.23|20.46|20.29|20.48|20.31|20.39|20.22|56
1637933700000|2021-11-26 13:35:00|20.47|20.3|20.49|20.32|20.49|20.32|20.42|20.25|89
1637934000000|2021-11-26 13:40:00|20.48|20.31|20.57|20.4|20.6|20.43|20.47|20.3|89
1637934300000|2021-11-26 13:45:00|20.58|20.41|20.59|20.42|20.61|20.44|20.56|20.39|121
1637934600000|2021-11-26 13:50:00|20.6|20.43|20.57|20.4|20.6|20.43|20.54|20.37|102
1637934900000|2021-11-26 13:55:00|20.58|20.41|20.65|20.48|20.67|20.5|20.58|20.41|68
1637935200000|2021-11-26 14:00:00|20.64|20.47|20.6|20.43|20.65|20.48|20.54|20.37|103
1637935500000|2021-11-26 14:05:00|20.61|20.44|20.65|20.48|20.65|20.48|20.55|20.38|128
1637935800000|2021-11-26 14:10:00|20.64|20.47|20.61|20.44|20.68|20.51|20.6|20.43|62
1637936100000|2021-11-26 14:15:00|20.62|20.45|20.67|20.5|20.67|20.5|20.58|20.41|87
1637936400000|2021-11-26 14:20:00|20.66|20.49|20.69|20.52|20.7|20.53|20.63|20.46|88
1637936700000|2021-11-26 14:25:00|20.68|20.51|20.62|20.45|20.68|20.51|20.62|20.45|58
1637937000000|2021-11-26 14:30:00|20.63|20.46|20.69|20.52|20.7|20.53|20.61|20.44|50
1637937300000|2021-11-26 14:35:00|20.68|20.51|20.7|20.53|20.71|20.54|20.65|20.48|53
1637937600000|2021-11-26 14:40:00|20.69|20.52|20.62|20.45|20.72|20.55|20.61|20.44|79
1637937900000|2021-11-26 14:45:00|20.61|20.44|20.53|20.36|20.61|20.44|20.5|20.33|74
1637938200000|2021-11-26 14:50:00|20.54|20.37|20.58|20.41|20.58|20.41|20.53|20.36|56
1637938500000|2021-11-26 14:55:00|20.57|20.4|20.56|20.39|20.59|20.42|20.55|20.38|46
1637938800000|2021-11-26 15:00:00|20.55|20.38|20.48|20.31|20.56|20.39|20.47|20.3|60
1637939100000|2021-11-26 15:05:00|20.49|20.32|20.48|20.31|20.51|20.34|20.45|20.28|46
1637939400000|2021-11-26 15:10:00|20.47|20.3|20.43|20.26|20.49|20.32|20.4|20.23|83
1637939700000|2021-11-26 15:15:00|20.42|20.25|20.38|20.21|20.42|20.25|20.34|20.17|65
1637940000000|2021-11-26 15:20:00|20.37|20.2|20.43|20.26|20.45|20.28|20.36|20.19|59
1637940300000|2021-11-26 15:25:00|20.42|20.25|20.41|20.24|20.45|20.28|20.39|20.22|127
1637940600000|2021-11-26 15:30:00|20.4|20.23|20.39|20.22|20.43|20.26|20.36|20.19|97
1637940900000|2021-11-26 15:35:00|20.4|20.23|20.39|20.22|20.43|20.26|20.38|20.21|83
1637941200000|2021-11-26 15:40:00|20.38|20.21|20.39|20.22|20.4|20.23|20.35|20.18|77
1637941500000|2021-11-26 15:45:00|20.4|20.23|20.39|20.22|20.44|20.27|20.37|20.2|46
1637941800000|2021-11-26 15:50:00|20.38|20.21|20.48|20.31|20.5|20.33|20.38|20.21|64
1637942100000|2021-11-26 15:55:00|20.47|20.3|20.5|20.33|20.57|20.4|20.46|20.29|106
1637942400000|2021-11-26 16:00:00|20.51|20.34|20.48|20.31|20.53|20.36|20.4|20.23|114
1637942700000|2021-11-26 16:05:00|20.47|20.3|20.52|20.35|20.52|20.35|20.47|20.3|62
1637943000000|2021-11-26 16:10:00|20.51|20.34|20.48|20.31|20.53|20.36|20.47|20.3|68
1637943300000|2021-11-26 16:15:00|20.47|20.3|20.42|20.25|20.5|20.33|20.42|20.25|61
1637943600000|2021-11-26 16:20:00|20.43|20.26|20.39|20.22|20.44|20.27|20.35|20.18|94
1637943900000|2021-11-26 16:25:00|20.38|20.21|20.48|20.31|20.49|20.32|20.38|20.21|59
1637944200000|2021-11-26 16:30:00|20.49|20.32|20.56|20.39|20.57|20.4|20.48|20.31|67
1637944500000|2021-11-26 16:35:00|20.57|20.4|20.63|20.46|20.64|20.47|20.56|20.39|56
1637944800000|2021-11-26 16:40:00|20.62|20.45|20.6|20.43|20.62|20.45|20.56|20.39|57
1637945100000|2021-11-26 16:45:00|20.61|20.44|20.68|20.51|20.71|20.54|20.61|20.44|67
1637945400000|2021-11-26 16:50:00|20.67|20.5|20.62|20.45|20.68|20.51|20.61|20.44|51
1637945700000|2021-11-26 16:55:00|20.63|20.46|20.6|20.43|20.64|20.47|20.59|20.42|38
1637946000000|2021-11-26 17:00:00|20.61|20.44|20.54|20.37|20.65|20.48|20.53|20.36|39
1637946300000|2021-11-26 17:05:00|20.53|20.36|20.62|20.45|20.62|20.45|20.52|20.35|38
1637946600000|2021-11-26 17:10:00|20.63|20.46|20.68|20.51|20.68|20.51|20.61|20.44|64
1637946900000|2021-11-26 17:15:00|20.67|20.5|20.69|20.52|20.72|20.55|20.66|20.49|46
1637947200000|2021-11-26 17:20:00|20.68|20.51|20.49|20.32|20.68|20.51|20.47|20.3|68
1637947500000|2021-11-26 17:25:00|20.5|20.33|20.53|20.36|20.54|20.37|20.45|20.28|71
1637947800000|2021-11-26 17:30:00|20.54|20.37|20.59|20.42|20.59|20.42|20.53|20.36|64
1637948100000|2021-11-26 17:35:00|20.58|20.41|20.72|20.55|20.75|20.58|20.58|20.41|80
1637948400000|2021-11-26 17:40:00|20.71|20.54|20.67|20.5|20.72|20.55|20.64|20.47|63
1637948700000|2021-11-26 17:45:00|20.68|20.51|20.59|20.42|20.68|20.51|20.58|20.41|49
1637949000000|2021-11-26 17:50:00|20.58|20.41|20.52|20.35|20.58|20.41|20.52|20.35|52
1637949300000|2021-11-26 17:55:00|20.51|20.34|20.51|20.34|20.54|20.37|20.5|20.33|62
1637949600000|2021-11-26 18:00:00|20.52|20.35|20.52|20.35|20.52|20.35|20.49|20.32|33
1637949900000|2021-11-26 18:05:00|20.51|20.34|20.46|20.29|20.52|20.35|20.46|20.29|42
1637950200000|2021-11-26 18:10:00|20.47|20.3|20.49|20.32|20.51|20.34|20.46|20.29|45
1637950500000|2021-11-26 18:15:00|20.5|20.33|20.47|20.3|20.52|20.35|20.47|20.3|46
1637950800000|2021-11-26 18:20:00|20.48|20.31|20.41|20.24|20.49|20.32|20.4|20.23|34
1637951100000|2021-11-26 18:25:00|20.42|20.25|20.41|20.24|20.44|20.27|20.37|20.2|75
1637951400000|2021-11-26 18:30:00|20.42|20.25|20.43|20.26|20.46|20.29|20.4|20.23|57
1637951700000|2021-11-26 18:35:00|20.42|20.25|20.55|20.38|20.56|20.39|20.42|20.25|44
1637952000000|2021-11-26 18:40:00|20.56|20.39|20.62|20.45|20.63|20.46|20.56|20.39|44
1637952300000|2021-11-26 18:45:00|20.61|20.44|20.59|20.42|20.62|20.45|20.56|20.39|35
1637952600000|2021-11-26 18:50:00|20.57|20.4|20.56|20.39|20.61|20.44|20.55|20.38|37
1637952900000|2021-11-26 18:55:00|20.55|20.38|20.56|20.39|20.61|20.44|20.53|20.36|55
1637953200000|2021-11-26 19:00:00|20.55|20.38|20.61|20.44|20.63|20.46|20.54|20.37|36
1637953500000|2021-11-26 19:05:00|20.62|20.45|20.63|20.46|20.65|20.48|20.61|20.44|29
1637953800000|2021-11-26 19:10:00|20.64|20.47|20.64|20.47|20.67|20.5|20.62|20.45|28
1637954100000|2021-11-26 19:15:00|20.65|20.48|20.67|20.5|20.69|20.52|20.64|20.47|25
1637954400000|2021-11-26 19:20:00|20.66|20.49|20.68|20.51|20.71|20.54|20.66|20.49|31
1637954700000|2021-11-26 19:25:00|20.69|20.52|20.67|20.5|20.7|20.53|20.66|20.49|33
1637955000000|2021-11-26 19:30:00|20.68|20.51|20.7|20.53|20.71|20.54|20.67|20.5|27
1637955300000|2021-11-26 19:35:00|20.69|20.52|20.69|20.52|20.7|20.53|20.65|20.48|43
1637955600000|2021-11-26 19:40:00|20.68|20.51|20.61|20.44|20.69|20.52|20.61|20.44|49
1637955900000|2021-11-26 19:45:00|20.62|20.45|20.54|20.37|20.65|20.48|20.53|20.36|66
1637956200000|2021-11-26 19:50:00|20.55|20.38|20.55|20.38|20.57|20.4|20.54|20.37|39
1637956500000|2021-11-26 19:55:00|20.56|20.39|20.52|20.35|20.56|20.39|20.51|20.34|23
1637956800000|2021-11-26 20:00:00|20.53|20.36|20.5|20.33|20.53|20.36|20.49|20.32|24
1637957100000|2021-11-26 20:05:00|20.51|20.34|20.56|20.39|20.56|20.39|20.49|20.32|36
1637957400000|2021-11-26 20:10:00|20.55|20.38|20.53|20.36|20.55|20.38|20.51|20.34|41
1637957700000|2021-11-26 20:15:00|20.54|20.37|20.52|20.35|20.54|20.37|20.51|20.34|35
1637958000000|2021-11-26 20:20:00|20.51|20.34|20.52|20.35|20.52|20.35|20.49|20.32|18
1637958300000|2021-11-26 20:25:00|20.51|20.34|20.54|20.37|20.54|20.37|20.5|20.33|22
1637958600000|2021-11-26 20:30:00|20.53|20.36|20.63|20.46|20.63|20.46|20.51|20.34|51
1637958900000|2021-11-26 20:35:00|20.64|20.47|20.59|20.42|20.64|20.47|20.58|20.41|36
1637959200000|2021-11-26 20:40:00|20.6|20.43|20.61|20.44|20.63|20.46|20.55|20.38|44
1637959500000|2021-11-26 20:45:00|20.6|20.43|20.7|20.53|20.7|20.53|20.6|20.43|28
1637959800000|2021-11-26 20:50:00|20.71|20.54|20.73|20.56|20.73|20.56|20.7|20.53|31
1637960100000|2021-11-26 20:55:00|20.74|20.57|20.78|20.61|20.78|20.61|20.72|20.55|40
1637960400000|2021-11-26 21:00:00|20.77|20.6|20.81|20.64|20.81|20.64|20.73|20.56|45
1637960700000|2021-11-26 21:05:00|20.8|20.63|20.65|20.48|20.81|20.64|20.64|20.47|62
1637961000000|2021-11-26 21:10:00|20.66|20.49|20.63|20.46|20.67|20.5|20.63|20.46|28
1637961300000|2021-11-26 21:15:00|20.62|20.45|20.61|20.44|20.62|20.45|20.58|20.41|22
1637961600000|2021-11-26 21:20:00|20.6|20.43|20.63|20.46|20.65|20.48|20.6|20.43|28
1637961900000|2021-11-26 21:25:00|20.62|20.45|20.61|20.44|20.63|20.46|20.6|20.43|28
1637962200000|2021-11-26 21:30:00|20.62|20.45|20.64|20.47|20.68|20.51|20.61|20.44|51
1637962500000|2021-11-26 21:35:00|20.63|20.46|20.66|20.49|20.66|20.49|20.61|20.44|36
1637962800000|2021-11-26 21:40:00|20.65|20.48|20.7|20.53|20.7|20.53|20.65|20.48|42
1637963100000|2021-11-26 21:45:00|20.69|20.52|20.62|20.45|20.7|20.53|20.62|20.45|32
1637963400000|2021-11-26 21:50:00|20.61|20.44|20.58|20.41|20.62|20.45|20.55|20.38|48
1637963700000|2021-11-26 21:55:00|20.59|20.42|20.51|20.34|20.6|20.43|20.51|20.34|35
1638000000000|2021-11-27 08:00:00|20.65|20.48|20.67|20.5|20.68|20.51|20.65|20.48|31
1638000300000|2021-11-27 08:05:00|20.66|20.49|20.66|20.49|20.67|20.5|20.65|20.48|31
1638000600000|2021-11-27 08:10:00|20.67|20.5|20.79|20.62|20.81|20.64|20.67|20.5|65
1638000900000|2021-11-27 08:15:00|20.8|20.63|20.71|20.54|20.8|20.63|20.67|20.5|62
1638001200000|2021-11-27 08:20:00|20.72|20.55|20.78|20.61|20.81|20.64|20.7|20.53|53
1638001500000|2021-11-27 08:25:00|20.77|20.6|20.8|20.63|20.8|20.63|20.74|20.57|54
1638001800000|2021-11-27 08:30:00|20.81|20.64|20.8|20.63|20.83|20.66|20.79|20.62|38
1638002100000|2021-11-27 08:35:00|20.81|20.64|20.84|20.67|20.85|20.68|20.8|20.63|20
1638002400000|2021-11-27 08:40:00|20.83|20.66|20.83|20.66|20.85|20.68|20.82|20.65|13
1638002700000|2021-11-27 08:45:00|20.82|20.65|20.76|20.59|20.82|20.65|20.76|20.59|29
1638003000000|2021-11-27 08:50:00|20.77|20.6|20.89|20.72|20.89|20.72|20.75|20.58|34
1638003300000|2021-11-27 08:55:00|20.88|20.71|20.89|20.72|20.91|20.74|20.88|20.71|26
1638003600000|2021-11-27 09:00:00|20.88|20.71|20.97|20.8|20.97|20.8|20.88|20.71|34
1638003900000|2021-11-27 09:05:00|20.96|20.79|20.92|20.75|20.96|20.79|20.91|20.74|23
1638004200000|2021-11-27 09:10:00|20.91|20.74|20.87|20.7|20.93|20.76|20.86|20.69|27
1638004500000|2021-11-27 09:15:00|20.86|20.69|20.83|20.66|20.87|20.7|20.83|20.66|16
1638004800000|2021-11-27 09:20:00|20.82|20.65|20.78|20.61|20.83|20.66|20.78|20.61|25
1638005100000|2021-11-27 09:25:00|20.79|20.62|20.76|20.59|20.81|20.64|20.76|20.59|22
1638005400000|2021-11-27 09:30:00|20.75|20.58|20.8|20.63|20.81|20.64|20.74|20.57|28
1638005700000|2021-11-27 09:35:00|20.79|20.62|20.8|20.63|20.81|20.64|20.78|20.61|14
1638006000000|2021-11-27 09:40:00|20.81|20.64|20.81|20.64|20.82|20.65|20.8|20.63|27
1638006300000|2021-11-27 09:45:00|20.82|20.65|20.76|20.59|20.82|20.65|20.75|20.58|60
1638006600000|2021-11-27 09:50:00|20.75|20.58|20.69|20.52|20.76|20.59|20.69|20.52|51
1638006900000|2021-11-27 09:55:00|20.7|20.53|20.71|20.54|20.75|20.58|20.69|20.52|44
1638007200000|2021-11-27 10:00:00|20.72|20.55|20.64|20.47|20.73|20.56|20.61|20.44|38
1638007500000|2021-11-27 10:05:00|20.63|20.46|20.67|20.5|20.68|20.51|20.63|20.46|37
1638007800000|2021-11-27 10:10:00|20.66|20.49|20.65|20.48|20.69|20.52|20.65|20.48|44
1638008100000|2021-11-27 10:15:00|20.66|20.49|20.69|20.52|20.71|20.54|20.65|20.48|66
1638008400000|2021-11-27 10:20:00|20.68|20.51|20.69|20.52|20.7|20.53|20.66|20.49|52
1638008700000|2021-11-27 10:25:00|20.7|20.53|20.73|20.56|20.75|20.58|20.69|20.52|70
1638009000000|2021-11-27 10:30:00|20.74|20.57|20.76|20.59|20.76|20.59|20.71|20.54|83
1638009300000|2021-11-27 10:35:00|20.75|20.58|20.8|20.63|20.8|20.63|20.75|20.58|32
1638009600000|2021-11-27 10:40:00|20.79|20.62|20.78|20.61|20.8|20.63|20.76|20.59|66
1638009900000|2021-11-27 10:45:00|20.77|20.6|20.78|20.61|20.82|20.65|20.77|20.6|40
1638010200000|2021-11-27 10:50:00|20.77|20.6|20.77|20.6|20.78|20.61|20.75|20.58|29
1638010500000|2021-11-27 10:55:00|20.78|20.61|20.8|20.63|20.8|20.63|20.77|20.6|21
1638010800000|2021-11-27 11:00:00|20.81|20.64|20.79|20.62|20.82|20.65|20.78|20.61|23
1638011100000|2021-11-27 11:05:00|20.78|20.61|20.79|20.62|20.79|20.62|20.76|20.59|26
1638011400000|2021-11-27 11:10:00|20.8|20.63|20.83|20.66|20.84|20.67|20.8|20.63|16
1638011700000|2021-11-27 11:15:00|20.84|20.67|20.81|20.64|20.84|20.67|20.79|20.62|46
1638012000000|2021-11-27 11:20:00|20.8|20.63|20.81|20.64|20.81|20.64|20.78|20.61|36
1638012300000|2021-11-27 11:25:00|20.8|20.63|20.8|20.63|20.81|20.64|20.78|20.61|23
1638012600000|2021-11-27 11:30:00|20.79|20.62|20.73|20.56|20.79|20.62|20.73|20.56|13
1638012900000|2021-11-27 11:35:00|20.74|20.57|20.71|20.54|20.74|20.57|20.71|20.54|16
1638013200000|2021-11-27 11:40:00|20.7|20.53|20.7|20.53|20.71|20.54|20.68|20.51|17
1638013500000|2021-11-27 11:45:00|20.69|20.52|20.69|20.52|20.72|20.55|20.68|20.51|33
1638013800000|2021-11-27 11:50:00|20.68|20.51|20.7|20.53|20.7|20.53|20.67|20.5|35
1638014100000|2021-11-27 11:55:00|20.69|20.52|20.73|20.56|20.73|20.56|20.68|20.51|23
1638014400000|2021-11-27 12:00:00|20.74|20.57|20.74|20.57|20.75|20.58|20.72|20.55|49
1638014700000|2021-11-27 12:05:00|20.73|20.56|20.74|20.57|20.76|20.59|20.73|20.56|42
1638015000000|2021-11-27 12:10:00|20.75|20.58|20.75|20.58|20.75|20.58|20.68|20.51|39
1638015300000|2021-11-27 12:15:00|20.76|20.59|20.67|20.5|20.76|20.59|20.67|20.5|46
1638015600000|2021-11-27 12:20:00|20.68|20.51|20.66|20.49|20.7|20.53|20.66|20.49|33
1638015900000|2021-11-27 12:25:00|20.65|20.48|20.69|20.52|20.7|20.53|20.65|20.48|48
1638016200000|2021-11-27 12:30:00|20.7|20.53|20.68|20.51|20.74|20.57|20.64|20.47|36
1638016500000|2021-11-27 12:35:00|20.67|20.5|20.73|20.56|20.75|20.58|20.67|20.5|21
1638016800000|2021-11-27 12:40:00|20.74|20.57|20.75|20.58|20.76|20.59|20.74|20.57|38
1638017100000|2021-11-27 12:45:00|20.74|20.57|20.73|20.56|20.75|20.58|20.72|20.55|50
1638017400000|2021-11-27 12:50:00|20.74|20.57|20.73|20.56|20.74|20.57|20.72|20.55|18
1638017700000|2021-11-27 12:55:00|20.72|20.55|20.72|20.55|20.72|20.55|20.71|20.54|7
1638018000000|2021-11-27 13:00:00|20.71|20.54|20.72|20.55|20.72|20.55|20.67|20.5|20
1638018300000|2021-11-27 13:05:00|20.71|20.54|20.76|20.59|20.77|20.6|20.69|20.52|26
1638018600000|2021-11-27 13:10:00|20.75|20.58|20.8|20.63|20.8|20.63|20.75|20.58|26
1638018900000|2021-11-27 13:15:00|20.81|20.64|20.83|20.66|20.84|20.67|20.8|20.63|55
1638019200000|2021-11-27 13:20:00|20.82|20.65|20.81|20.64|20.84|20.67|20.8|20.63|56
1638019500000|2021-11-27 13:25:00|20.8|20.63|20.81|20.64|20.81|20.64|20.78|20.61|30
1638019800000|2021-11-27 13:30:00|20.8|20.63|20.84|20.67|20.84|20.67|20.8|20.63|47
1638020100000|2021-11-27 13:35:00|20.85|20.68|20.88|20.71|20.88|20.71|20.83|20.66|16
1638020400000|2021-11-27 13:40:00|20.87|20.7|20.85|20.68|20.88|20.71|20.85|20.68|97
1638020700000|2021-11-27 13:45:00|20.86|20.69|20.84|20.67|20.87|20.7|20.81|20.64|41
1638021000000|2021-11-27 13:50:00|20.83|20.66|20.9|20.73|20.94|20.77|20.83|20.66|27
1638021300000|2021-11-27 13:55:00|20.91|20.74|20.82|20.65|20.91|20.74|20.82|20.65|36
1638021600000|2021-11-27 14:00:00|20.81|20.64|20.84|20.67|20.84|20.67|20.8|20.63|38
1638021900000|2021-11-27 14:05:00|20.85|20.68|20.88|20.71|20.92|20.75|20.84|20.67|22
1638022200000|2021-11-27 14:10:00|20.87|20.7|20.92|20.75|20.93|20.76|20.87|20.7|18
1638022500000|2021-11-27 14:15:00|20.91|20.74|20.84|20.67|20.92|20.75|20.84|20.67|46
1638022800000|2021-11-27 14:20:00|20.85|20.68|20.87|20.7|20.87|20.7|20.83|20.66|29
1638023100000|2021-11-27 14:25:00|20.86|20.69|20.86|20.69|20.88|20.71|20.86|20.69|53
1638023400000|2021-11-27 14:30:00|20.85|20.68|20.84|20.67|20.86|20.69|20.82|20.65|20
1638023700000|2021-11-27 14:35:00|20.83|20.66|20.8|20.63|20.84|20.67|20.8|20.63|22
1638024000000|2021-11-27 14:40:00|20.81|20.64|20.82|20.65|20.83|20.66|20.8|20.63|42
1638024300000|2021-11-27 14:45:00|20.81|20.64|20.74|20.57|20.81|20.64|20.72|20.55|48
1638024600000|2021-11-27 14:50:00|20.75|20.58|20.75|20.58|20.75|20.58|20.71|20.54|33
1638024900000|2021-11-27 14:55:00|20.76|20.59|20.74|20.57|20.77|20.6|20.73|20.56|33
1638025200000|2021-11-27 15:00:00|20.73|20.56|20.73|20.56|20.75|20.58|20.72|20.55|39
1638025500000|2021-11-27 15:05:00|20.74|20.57|20.75|20.58|20.76|20.59|20.73|20.56|42
1638025800000|2021-11-27 15:10:00|20.74|20.57|20.8|20.63|20.81|20.64|20.74|20.57|27
1638026100000|2021-11-27 15:15:00|20.79|20.62|20.8|20.63|20.8|20.63|20.77|20.6|30
1638026400000|2021-11-27 15:20:00|20.79|20.62|20.81|20.64|20.82|20.65|20.78|20.61|21
1638026700000|2021-11-27 15:25:00|20.82|20.65|20.79|20.62|20.83|20.66|20.79|20.62|44
1638027000000|2021-11-27 15:30:00|20.78|20.61|20.85|20.68|20.86|20.69|20.78|20.61|60
1638027300000|2021-11-27 15:35:00|20.84|20.67|20.83|20.66|20.84|20.67|20.81|20.64|28
1638027600000|2021-11-27 15:40:00|20.84|20.67|20.84|20.67|20.85|20.68|20.82|20.65|33
1638027900000|2021-11-27 15:45:00|20.83|20.66|20.82|20.65|20.84|20.67|20.82|20.65|10
1638028200000|2021-11-27 15:50:00|20.81|20.64|20.84|20.67|20.85|20.68|20.8|20.63|16
1638028500000|2021-11-27 15:55:00|20.85|20.68|20.81|20.64|20.85|20.68|20.81|20.64|23
1638028800000|2021-11-27 16:00:00|20.82|20.65|20.76|20.59|20.82|20.65|20.76|20.59|47
1638029100000|2021-11-27 16:05:00|20.77|20.6|20.86|20.69|20.86|20.69|20.77|20.6|38
1638029400000|2021-11-27 16:10:00|20.87|20.7|20.93|20.76|20.93|20.76|20.85|20.68|31
1638029700000|2021-11-27 16:15:00|20.92|20.75|20.96|20.79|20.97|20.8|20.91|20.74|35
1638030000000|2021-11-27 16:20:00|20.95|20.78|20.86|20.69|20.95|20.78|20.86|20.69|54
1638030300000|2021-11-27 16:25:00|20.87|20.7|20.89|20.72|20.93|20.76|20.87|20.7|67
1638030600000|2021-11-27 16:30:00|20.88|20.71|20.9|20.73|20.9|20.73|20.85|20.68|39
1638030900000|2021-11-27 16:35:00|20.91|20.74|20.99|20.82|21.02|20.85|20.9|20.73|69
1638031200000|2021-11-27 16:40:00|20.98|20.81|20.97|20.8|20.98|20.81|20.94|20.77|42
1638031500000|2021-11-27 16:45:00|20.96|20.79|20.95|20.78|21.02|20.85|20.95|20.78|79
1638031800000|2021-11-27 16:50:00|20.96|20.79|20.89|20.72|20.97|20.8|20.89|20.72|32
1638032100000|2021-11-27 16:55:00|20.88|20.71|20.82|20.65|20.88|20.71|20.82|20.65|37
1638032400000|2021-11-27 17:00:00|20.83|20.66|20.88|20.71|20.88|20.71|20.82|20.65|38
1638032700000|2021-11-27 17:05:00|20.89|20.72|20.84|20.67|20.89|20.72|20.82|20.65|62
1638033000000|2021-11-27 17:10:00|20.83|20.66|20.93|20.76|20.94|20.77|20.82|20.65|65
1638033300000|2021-11-27 17:15:00|20.92|20.75|20.96|20.79|20.98|20.81|20.9|20.73|49
1638033600000|2021-11-27 17:20:00|20.95|20.78|20.91|20.74|20.95|20.78|20.87|20.7|39
1638033900000|2021-11-27 17:25:00|20.92|20.75|20.94|20.77|20.96|20.79|20.9|20.73|55
1638034200000|2021-11-27 17:30:00|20.95|20.78|20.88|20.71|20.95|20.78|20.86|20.69|30
1638034500000|2021-11-27 17:35:00|20.87|20.7|20.9|20.73|20.91|20.74|20.87|20.7|24
1638034800000|2021-11-27 17:40:00|20.89|20.72|20.83|20.66|20.9|20.73|20.82|20.65|72
1638035100000|2021-11-27 17:45:00|20.84|20.67|20.86|20.69|20.87|20.7|20.84|20.67|37
1638035400000|2021-11-27 17:50:00|20.87|20.7|20.84|20.67|20.87|20.7|20.83|20.66|62
1638035700000|2021-11-27 17:55:00|20.85|20.68|20.84|20.67|20.86|20.69|20.83|20.66|28
1638036000000|2021-11-27 18:00:00|20.83|20.66|20.81|20.64|20.84|20.67|20.81|20.64|29
1638036300000|2021-11-27 18:05:00|20.8|20.63|20.76|20.59|20.81|20.64|20.72|20.55|67
1638036600000|2021-11-27 18:10:00|20.75|20.58|20.73|20.56|20.76|20.59|20.69|20.52|31
1638036900000|2021-11-27 18:15:00|20.74|20.57|20.68|20.51|20.76|20.59|20.68|20.51|47
1638037200000|2021-11-27 18:20:00|20.69|20.52|20.73|20.56|20.76|20.59|20.69|20.52|39
1638037500000|2021-11-27 18:25:00|20.72|20.55|20.79|20.62|20.79|20.62|20.72|20.55|42
1638037800000|2021-11-27 18:30:00|20.78|20.61|20.79|20.62|20.8|20.63|20.76|20.59|32
1638038100000|2021-11-27 18:35:00|20.8|20.63|20.8|20.63|20.81|20.64|20.78|20.61|27
1638038400000|2021-11-27 18:40:00|20.81|20.64|20.85|20.68|20.85|20.68|20.8|20.63|29
1638038700000|2021-11-27 18:45:00|20.86|20.69|20.83|20.66|20.87|20.7|20.83|20.66|22
1638039000000|2021-11-27 18:50:00|20.82|20.65|20.8|20.63|20.82|20.65|20.78|20.61|23
1638039300000|2021-11-27 18:55:00|20.81|20.64|20.84|20.67|20.86|20.69|20.8|20.63|22
1638039600000|2021-11-27 19:00:00|20.85|20.68|20.8|20.63|20.85|20.68|20.79|20.62|38
1638039900000|2021-11-27 19:05:00|20.81|20.64|20.82|20.65|20.83|20.66|20.79|20.62|42
1638040200000|2021-11-27 19:10:00|20.81|20.64|20.8|20.63|20.82|20.65|20.79|20.62|36
1638040500000|2021-11-27 19:15:00|20.79|20.62|20.77|20.6|20.8|20.63|20.76|20.59|55
1638040800000|2021-11-27 19:20:00|20.76|20.59|20.74|20.57|20.77|20.6|20.73|20.56|23
1638041100000|2021-11-27 19:25:00|20.73|20.56|20.73|20.56|20.76|20.59|20.73|20.56|29
1638041400000|2021-11-27 19:30:00|20.72|20.55|20.75|20.58|20.76|20.59|20.72|20.55|24
1638041700000|2021-11-27 19:35:00|20.74|20.57|20.74|20.57|20.75|20.58|20.72|20.55|19
1638042000000|2021-11-27 19:40:00|20.73|20.56|20.76|20.59|20.78|20.61|20.73|20.56|46
1638042300000|2021-11-27 19:45:00|20.75|20.58|20.72|20.55|20.76|20.59|20.72|20.55|48
1638042600000|2021-11-27 19:50:00|20.71|20.54|20.74|20.57|20.75|20.58|20.71|20.54|32
1638042900000|2021-11-27 19:55:00|20.75|20.58|20.73|20.56|20.75|20.58|20.73|20.56|25
1638043200000|2021-11-27 20:00:00|20.72|20.55|20.77|20.6|20.78|20.61|20.72|20.55|20
1638043500000|2021-11-27 20:05:00|20.78|20.61|20.77|20.6|20.78|20.61|20.74|20.57|20
1638043800000|2021-11-27 20:10:00|20.78|20.61|20.81|20.64|20.82|20.65|20.77|20.6|24
1638044100000|2021-11-27 20:15:00|20.8|20.63|20.8|20.63|20.81|20.64|20.78|20.61|61
1638044400000|2021-11-27 20:20:00|20.79|20.62|20.79|20.62|20.8|20.63|20.77|20.6|43
1638044700000|2021-11-27 20:25:00|20.78|20.61|20.73|20.56|20.79|20.62|20.73|20.56|58
1638045000000|2021-11-27 20:30:00|20.72|20.55|20.66|20.49|20.73|20.56|20.66|20.49|23
1638045300000|2021-11-27 20:35:00|20.65|20.48|20.57|20.4|20.66|20.49|20.54|20.37|59
1638045600000|2021-11-27 20:40:00|20.56|20.39|20.53|20.36|20.57|20.4|20.48|20.31|77
1638045900000|2021-11-27 20:45:00|20.52|20.35|20.52|20.35|20.55|20.38|20.5|20.33|61
1638046200000|2021-11-27 20:50:00|20.51|20.34|20.43|20.26|20.52|20.35|20.42|20.25|46
1638046500000|2021-11-27 20:55:00|20.44|20.27|20.44|20.27|20.46|20.29|20.4|20.23|63
1638046800000|2021-11-27 21:00:00|20.43|20.26|20.43|20.26|20.52|20.35|20.39|20.22|85
1638047100000|2021-11-27 21:05:00|20.42|20.25|20.36|20.19|20.43|20.26|20.34|20.17|67
1638047400000|2021-11-27 21:10:00|20.35|20.18|20.36|20.19|20.38|20.21|20.34|20.17|76
1638047700000|2021-11-27 21:15:00|20.37|20.2|20.33|20.16|20.38|20.21|20.33|20.16|53
1638048000000|2021-11-27 21:20:00|20.32|20.15|20.4|20.23|20.42|20.25|20.31|20.14|77
1638048300000|2021-11-27 21:25:00|20.39|20.22|20.38|20.21|20.41|20.24|20.36|20.19|76
1638048600000|2021-11-27 21:30:00|20.39|20.22|20.44|20.27|20.46|20.29|20.38|20.21|70
1638048900000|2021-11-27 21:35:00|20.43|20.26|20.51|20.34|20.6|20.43|20.43|20.26|95
1638049200000|2021-11-27 21:40:00|20.5|20.33|20.49|20.32|20.51|20.34|20.45|20.28|76
1638049500000|2021-11-27 21:45:00|20.5|20.33|20.55|20.38|20.56|20.39|20.5|20.33|56
1638049800000|2021-11-27 21:50:00|20.54|20.37|20.59|20.42|20.6|20.43|20.53|20.36|40
1638050100000|2021-11-27 21:55:00|20.58|20.41|20.62|20.45|20.64|20.47|20.58|20.41|67
1638050400000|2021-11-27 22:00:00|20.61|20.44|20.66|20.49|20.67|20.5|20.61|20.44|28
1638050700000|2021-11-27 22:05:00|20.65|20.48|20.62|20.45|20.66|20.49|20.61|20.44|16
1638051000000|2021-11-27 22:10:00|20.63|20.46|20.6|20.43|20.63|20.46|20.6|20.43|6
1638051300000|2021-11-27 22:15:00|20.61|20.44|20.54|20.37|20.61|20.44|20.53|20.36|18
1638051600000|2021-11-27 22:20:00|20.55|20.38|20.52|20.35|20.56|20.39|20.51|20.34|14
1638051900000|2021-11-27 22:25:00|20.53|20.36|20.55|20.38|20.55|20.38|20.52|20.35|15
1638052200000|2021-11-27 22:30:00|20.56|20.39|20.57|20.4|20.58|20.41|20.56|20.39|6
1638052500000|2021-11-27 22:35:00|20.58|20.41|20.61|20.44|20.61|20.44|20.58|20.41|4
1638052800000|2021-11-27 22:40:00|20.62|20.45|20.63|20.46|20.64|20.47|20.62|20.45|4
1638053100000|2021-11-27 22:45:00|20.62|20.45|20.64|20.47|20.64|20.47|20.61|20.44|11
1638053400000|2021-11-27 22:50:00|20.63|20.46|20.69|20.52|20.69|20.52|20.63|20.46|7
1638053700000|2021-11-27 22:55:00|20.68|20.51|20.64|20.47|20.68|20.51|20.64|20.47|13
1638054000000|2021-11-27 23:00:00|20.65|20.48|20.64|20.47|20.65|20.48|20.63|20.46|24
1638054300000|2021-11-27 23:05:00|20.63|20.46|20.63|20.46|20.64|20.47|20.62|20.45|17
1638054600000|2021-11-27 23:10:00|20.64|20.47|20.66|20.49|20.66|20.49|20.63|20.46|13
1638054900000|2021-11-27 23:15:00|20.65|20.48|20.59|20.42|20.65|20.48|20.59|20.42|15
1638055200000|2021-11-27 23:20:00|20.58|20.41|20.54|20.37|20.59|20.42|20.53|20.36|27
1638055500000|2021-11-27 23:25:00|20.53|20.36|20.54|20.37|20.56|20.39|20.52|20.35|18
1638055800000|2021-11-27 23:30:00|20.53|20.36|20.51|20.34|20.53|20.36|20.48|20.31|35
1638056100000|2021-11-27 23:35:00|20.5|20.33|20.5|20.33|20.51|20.34|20.49|20.32|19
1638056400000|2021-11-27 23:40:00|20.49|20.32|20.49|20.32|20.5|20.33|20.47|20.3|25
1638056700000|2021-11-27 23:45:00|20.48|20.31|20.43|20.26|20.49|20.32|20.42|20.25|26
1638057000000|2021-11-27 23:50:00|20.44|20.27|20.48|20.31|20.5|20.33|20.43|20.26|29
1638057300000|2021-11-27 23:55:00|20.49|20.32|20.6|20.43|20.61|20.44|20.49|20.32|36
1638057600000|2021-11-28 00:00:00|20.59|20.42|20.49|20.32|20.6|20.43|20.48|20.31|73
1638057900000|2021-11-28 00:05:00|20.5|20.33|20.58|20.41|20.59|20.42|20.5|20.33|56
1638058200000|2021-11-28 00:10:00|20.59|20.42|20.51|20.34|20.59|20.42|20.47|20.3|43
1638058500000|2021-11-28 00:15:00|20.5|20.33|20.57|20.4|20.59|20.42|20.5|20.33|22
1638058800000|2021-11-28 00:20:00|20.56|20.39|20.54|20.37|20.57|20.4|20.54|20.37|31
1638059100000|2021-11-28 00:25:00|20.53|20.36|20.44|20.27|20.53|20.36|20.44|20.27|26
1638059400000|2021-11-28 00:30:00|20.45|20.28|20.45|20.28|20.46|20.29|20.43|20.26|41
1638059700000|2021-11-28 00:35:00|20.44|20.27|20.35|20.18|20.47|20.3|20.35|20.18|42
1638060000000|2021-11-28 00:40:00|20.36|20.19|20.36|20.19|20.38|20.21|20.29|20.12|78
1638060300000|2021-11-28 00:45:00|20.37|20.2|20.47|20.3|20.49|20.32|20.36|20.19|94
1638060600000|2021-11-28 00:50:00|20.48|20.31|20.5|20.33|20.5|20.33|20.41|20.24|71
1638060900000|2021-11-28 00:55:00|20.49|20.32|20.48|20.31|20.51|20.34|20.47|20.3|42
1638061200000|2021-11-28 01:00:00|20.47|20.3|20.48|20.31|20.48|20.31|20.45|20.28|34
1638061500000|2021-11-28 01:05:00|20.49|20.32|20.48|20.31|20.53|20.36|20.48|20.31|18
1638061800000|2021-11-28 01:10:00|20.47|20.3|20.37|20.2|20.48|20.31|20.37|20.2|39
1638062100000|2021-11-28 01:15:00|20.38|20.21|20.37|20.2|20.43|20.26|20.37|20.2|39
1638062400000|2021-11-28 01:20:00|20.38|20.21|20.37|20.2|20.38|20.21|20.35|20.18|34
1638062700000|2021-11-28 01:25:00|20.36|20.19|20.39|20.22|20.41|20.24|20.35|20.18|52
1638063000000|2021-11-28 01:30:00|20.38|20.21|20.21|20.04|20.38|20.21|20.2|20.03|42
1638063300000|2021-11-28 01:35:00|20.2|20.03|20.21|20.04|20.22|20.05|20.12|19.95|84
1638063600000|2021-11-28 01:40:00|20.2|20.03|20.19|20.02|20.29|20.12|20.17|20|92
1638063900000|2021-11-28 01:45:00|20.2|20.03|20.18|20.01|20.23|20.06|20.17|20|37
1638064200000|2021-11-28 01:50:00|20.17|20|20.08|19.91|20.17|20|20.06|19.89|73
1638064500000|2021-11-28 01:55:00|20.09|19.92|20.13|19.96|20.14|19.97|20.07|19.9|85
1638064800000|2021-11-28 02:00:00|20.12|19.95|20.05|19.88|20.12|19.95|20|19.83|91
1638065100000|2021-11-28 02:05:00|20.07|19.9|20.13|19.96|20.18|20.01|20.05|19.88|86
1638065400000|2021-11-28 02:10:00|20.14|19.97|20.22|20.05|20.22|20.05|20.13|19.96|33
1638065700000|2021-11-28 02:15:00|20.23|20.06|20.21|20.04|20.24|20.07|20.2|20.03|37
1638066000000|2021-11-28 02:20:00|20.22|20.05|20.09|19.92|20.22|20.05|20.09|19.92|38
1638066300000|2021-11-28 02:25:00|20.08|19.91|20.1|19.93|20.16|19.99|20.06|19.89|66
1638066600000|2021-11-28 02:30:00|20.09|19.92|20|19.83|20.11|19.94|20|19.83|68
1638066900000|2021-11-28 02:35:00|19.99|19.82|19.91|19.74|20.01|19.84|19.85|19.68|131
1638067200000|2021-11-28 02:40:00|19.9|19.73|19.9|19.73|19.93|19.76|19.76|19.59|183
1638067500000|2021-11-28 02:45:00|19.91|19.74|20.09|19.92|20.1|19.93|19.89|19.72|139
1638067800000|2021-11-28 02:50:00|20.1|19.93|20.2|20.03|20.24|20.07|20.07|19.9|115
1638068100000|2021-11-28 02:55:00|20.21|20.04|20.28|20.11|20.3|20.13|20.17|20|92
1638068400000|2021-11-28 03:00:00|20.27|20.1|20.24|20.07|20.29|20.12|20.22|20.05|36
1638068700000|2021-11-28 03:05:00|20.25|20.08|20.18|20.01|20.25|20.08|20.18|20.01|40
1638069000000|2021-11-28 03:10:00|20.17|20|20.12|19.95|20.18|20.01|20.11|19.94|28
1638069300000|2021-11-28 03:15:00|20.11|19.94|20.13|19.96|20.21|20.04|20.09|19.92|51
1638069600000|2021-11-28 03:20:00|20.14|19.97|20.13|19.96|20.15|19.98|20.12|19.95|32
1638069900000|2021-11-28 03:25:00|20.12|19.95|20.1|19.93|20.15|19.98|20.09|19.92|43
1638070200000|2021-11-28 03:30:00|20.11|19.94|20.04|19.87|20.12|19.95|20.03|19.86|54
1638070500000|2021-11-28 03:35:00|20.05|19.88|20.04|19.87|20.05|19.88|20.01|19.84|38
1638070800000|2021-11-28 03:40:00|20.03|19.86|20.04|19.87|20.05|19.88|20.02|19.85|48
1638071100000|2021-11-28 03:45:00|20.03|19.86|20.06|19.89|20.06|19.89|19.98|19.81|58
1638071400000|2021-11-28 03:50:00|20.05|19.88|20.05|19.88|20.1|19.93|20.01|19.84|42
1638071700000|2021-11-28 03:55:00|20.04|19.87|20.05|19.88|20.05|19.88|20.02|19.85|54
1638072000000|2021-11-28 04:00:00|20.04|19.87|20.15|19.98|20.15|19.98|20.02|19.85|59
1638072300000|2021-11-28 04:05:00|20.14|19.97|19.99|19.82|20.15|19.98|19.98|19.81|48
1638072600000|2021-11-28 04:10:00|20|19.83|19.96|19.79|20.02|19.85|19.94|19.77|64
1638072900000|2021-11-28 04:15:00|19.95|19.78|20.03|19.86|20.03|19.86|19.93|19.76|67
1638073200000|2021-11-28 04:20:00|20.06|19.89|20.1|19.93|20.1|19.93|20.02|19.85|76
1638073500000|2021-11-28 04:25:00|20.11|19.94|20.07|19.9|20.12|19.95|20.04|19.87|65
1638073800000|2021-11-28 04:30:00|20.06|19.89|20.12|19.95|20.12|19.95|20.05|19.88|51
1638074100000|2021-11-28 04:35:00|20.11|19.94|20.07|19.9|20.12|19.95|20.06|19.89|33
1638074400000|2021-11-28 04:40:00|20.06|19.89|20.01|19.84|20.06|19.89|20.01|19.84|20
1638074700000|2021-11-28 04:45:00|20|19.83|19.99|19.82|20.02|19.85|19.99|19.82|16
1638075000000|2021-11-28 04:50:00|20|19.83|20|19.83|20.01|19.84|19.97|19.8|38
1638075300000|2021-11-28 04:55:00|20.01|19.84|19.96|19.79|20.01|19.84|19.93|19.76|50
1638075600000|2021-11-28 05:00:00|19.97|19.8|20.06|19.89|20.06|19.89|19.94|19.77|50
1638075900000|2021-11-28 05:05:00|20.05|19.88|20.08|19.91|20.09|19.92|19.99|19.82|52
1638076200000|2021-11-28 05:10:00|20.07|19.9|20.11|19.94|20.14|19.97|20.07|19.9|29
1638076500000|2021-11-28 05:15:00|20.12|19.95|20.13|19.96|20.14|19.97|20.05|19.88|36
1638076800000|2021-11-28 05:20:00|20.12|19.95|20.09|19.92|20.12|19.95|20.08|19.91|30
1638077100000|2021-11-28 05:25:00|20.08|19.91|20.09|19.92|20.12|19.95|20.07|19.9|50
1638077400000|2021-11-28 05:30:00|20.08|19.91|20.13|19.96|20.14|19.97|20.07|19.9|36
1638077700000|2021-11-28 05:35:00|20.12|19.95|20.07|19.9|20.12|19.95|20.06|19.89|16
1638078000000|2021-11-28 05:40:00|20.06|19.89|20.07|19.9|20.08|19.91|20.05|19.88|40
1638078300000|2021-11-28 05:45:00|20.08|19.91|20.12|19.95|20.12|19.95|20.08|19.91|21
1638078600000|2021-11-28 05:50:00|20.11|19.94|20.1|19.93|20.12|19.95|20.09|19.92|22
1638078900000|2021-11-28 05:55:00|20.11|19.94|20.16|19.99|20.16|19.99|20.1|19.93|36
1638079200000|2021-11-28 06:00:00|20.15|19.98|20.09|19.92|20.16|19.99|20.09|19.92|17
1638079500000|2021-11-28 06:05:00|20.1|19.93|20.08|19.91|20.13|19.96|20.08|19.91|19
1638079800000|2021-11-28 06:10:00|20.07|19.9|20.06|19.89|20.09|19.92|20.06|19.89|14
1638080100000|2021-11-28 06:15:00|20.05|19.88|20.09|19.92|20.11|19.94|20.04|19.87|37
1638080400000|2021-11-28 06:20:00|20.1|19.93|20.12|19.95|20.12|19.95|20.1|19.93|15
1638080700000|2021-11-28 06:25:00|20.13|19.96|20.13|19.96|20.13|19.96|20.11|19.94|25
1638081000000|2021-11-28 06:30:00|20.12|19.95|20.11|19.94|20.15|19.98|20.1|19.93|30
1638081300000|2021-11-28 06:35:00|20.1|19.93|20.17|20|20.19|20.02|20.09|19.92|47
1638081600000|2021-11-28 06:40:00|20.16|19.99|20.14|19.97|20.16|19.99|20.13|19.96|55
1638081900000|2021-11-28 06:45:00|20.15|19.98|20.22|20.05|20.22|20.05|20.14|19.97|38
1638082200000|2021-11-28 06:50:00|20.21|20.04|20.21|20.04|20.23|20.06|20.2|20.03|31
1638082500000|2021-11-28 06:55:00|20.2|20.03|20.18|20.01|20.2|20.03|20.16|19.99|11
1638082800000|2021-11-28 07:00:00|20.17|20|20.14|19.97|20.17|20|20.14|19.97|8
1638083100000|2021-11-28 07:05:00|20.13|19.96|20.14|19.97|20.14|19.97|20.11|19.94|22
1638083400000|2021-11-28 07:10:00|20.15|19.98|20.17|20|20.18|20.01|20.14|19.97|23
1638083700000|2021-11-28 07:15:00|20.16|19.99|20.15|19.98|20.16|19.99|20.15|19.98|4
1638084000000|2021-11-28 07:20:00|20.16|19.99|20.17|20|20.18|20.01|20.16|19.99|32
1638084300000|2021-11-28 07:25:00|20.16|19.99|20.17|20|20.17|20|20.14|19.97|48
1638084600000|2021-11-28 07:30:00|20.16|19.99|20.17|20|20.18|20.01|20.15|19.98|22
1638084900000|2021-11-28 07:35:00|20.16|19.99|20.23|20.06|20.24|20.07|20.14|19.97|26
1638085200000|2021-11-28 07:40:00|20.22|20.05|20.2|20.03|20.22|20.05|20.19|20.02|13
1638085500000|2021-11-28 07:45:00|20.19|20.02|20.22|20.05|20.22|20.05|20.19|20.02|14
1638085800000|2021-11-28 07:50:00|20.23|20.06|20.23|20.06|20.25|20.08|20.22|20.05|17
1638086100000|2021-11-28 07:55:00|20.22|20.05|20.21|20.04|20.23|20.06|20.2|20.03|8
1638086400000|2021-11-28 08:00:00|20.2|20.03|20.17|20|20.22|20.05|20.17|20|20
1638086700000|2021-11-28 08:05:00|20.16|19.99|20.18|20.01|20.19|20.02|20.16|19.99|15
1638087000000|2021-11-28 08:10:00|20.19|20.02|20.25|20.08|20.25|20.08|20.19|20.02|27
1638087300000|2021-11-28 08:15:00|20.24|20.07|20.22|20.05|20.27|20.1|20.22|20.05|15
1638087600000|2021-11-28 08:20:00|20.21|20.04|20.2|20.03|20.22|20.05|20.19|20.02|12
1638087900000|2021-11-28 08:25:00|20.19|20.02|20.17|20|20.19|20.02|20.17|20|15
1638088200000|2021-11-28 08:30:00|20.18|20.01|20.1|19.93|20.18|20.01|20.1|19.93|29
1638088500000|2021-11-28 08:35:00|20.11|19.94|20.11|19.94|20.12|19.95|20.09|19.92|43
1638088800000|2021-11-28 08:40:00|20.1|19.93|20.11|19.94|20.12|19.95|20.1|19.93|20
1638089100000|2021-11-28 08:45:00|20.12|19.95|20.04|19.87|20.12|19.95|20.01|19.84|25
1638089400000|2021-11-28 08:50:00|20.05|19.88|20.04|19.87|20.06|19.89|20.03|19.86|18
1638089700000|2021-11-28 08:55:00|20.05|19.88|20.07|19.9|20.07|19.9|20.04|19.87|17
1638090000000|2021-11-28 09:00:00|20.08|19.91|20.05|19.88|20.08|19.91|20.04|19.87|36
1638090300000|2021-11-28 09:05:00|20.04|19.87|20.06|19.89|20.07|19.9|20.02|19.85|34
1638090600000|2021-11-28 09:10:00|20.07|19.9|20.07|19.9|20.09|19.92|20.06|19.89|17
1638090900000|2021-11-28 09:15:00|20.06|19.89|20.01|19.84|20.06|19.89|20.01|19.84|28
1638091200000|2021-11-28 09:20:00|20|19.83|20|19.83|20.01|19.84|19.98|19.81|27
1638091500000|2021-11-28 09:25:00|20.01|19.84|20.02|19.85|20.04|19.87|20|19.83|36
1638091800000|2021-11-28 09:30:00|20.03|19.86|20.02|19.85|20.04|19.87|20.02|19.85|12
1638092100000|2021-11-28 09:35:00|20.03|19.86|20.04|19.87|20.05|19.88|20.02|19.85|26
1638092400000|2021-11-28 09:40:00|20.05|19.88|20.09|19.92|20.1|19.93|20.04|19.87|39
1638092700000|2021-11-28 09:45:00|20.08|19.91|20.11|19.94|20.12|19.95|20.06|19.89|36
1638093000000|2021-11-28 09:50:00|20.12|19.95|20.12|19.95|20.16|19.99|20.11|19.94|33
1638093300000|2021-11-28 09:55:00|20.13|19.96|20.13|19.96|20.15|19.98|20.12|19.95|33
1638093600000|2021-11-28 10:00:00|20.12|19.95|20.07|19.9|20.13|19.96|20.06|19.89|26
1638093900000|2021-11-28 10:05:00|20.06|19.89|20.08|19.91|20.09|19.92|20.06|19.89|31
1638094200000|2021-11-28 10:10:00|20.09|19.92|20.11|19.94|20.11|19.94|20.08|19.91|31
1638094500000|2021-11-28 10:15:00|20.1|19.93|20.08|19.91|20.1|19.93|20.07|19.9|27
1638094800000|2021-11-28 10:20:00|20.09|19.92|20.12|19.95|20.12|19.95|20.09|19.92|10
1638095100000|2021-11-28 10:25:00|20.11|19.94|20.11|19.94|20.13|19.96|20.11|19.94|23
1638095400000|2021-11-28 10:30:00|20.12|19.95|20.18|20.01|20.18|20.01|20.12|19.95|17
1638095700000|2021-11-28 10:35:00|20.17|20|20.18|20.01|20.18|20.01|20.16|19.99|14
1638096000000|2021-11-28 10:40:00|20.19|20.02|20.21|20.04|20.22|20.05|20.18|20.01|23
1638096300000|2021-11-28 10:45:00|20.22|20.05|20.29|20.12|20.32|20.15|20.21|20.04|61
1638096600000|2021-11-28 10:50:00|20.3|20.13|20.31|20.14|20.33|20.16|20.29|20.12|54
1638096900000|2021-11-28 10:55:00|20.3|20.13|20.25|20.08|20.31|20.14|20.25|20.08|42
1638097200000|2021-11-28 11:00:00|20.26|20.09|20.29|20.12|20.31|20.14|20.25|20.08|42
1638097500000|2021-11-28 11:05:00|20.3|20.13|20.24|20.07|20.3|20.13|20.24|20.07|17
1638097800000|2021-11-28 11:10:00|20.25|20.08|20.19|20.02|20.26|20.09|20.19|20.02|25
1638098100000|2021-11-28 11:15:00|20.2|20.03|20.2|20.03|20.21|20.04|20.19|20.02|11
1638098400000|2021-11-28 11:20:00|20.21|20.04|20.23|20.06|20.24|20.07|20.18|20.01|59
1638098700000|2021-11-28 11:25:00|20.22|20.05|20.23|20.06|20.24|20.07|20.22|20.05|24
1638099000000|2021-11-28 11:30:00|20.22|20.05|20.22|20.05|20.22|20.05|20.21|20.04|17
1638099300000|2021-11-28 11:35:00|20.21|20.04|20.19|20.02|20.22|20.05|20.19|20.02|9
1638099600000|2021-11-28 11:40:00|20.18|20.01|20.15|19.98|20.18|20.01|20.15|19.98|16
1638099900000|2021-11-28 11:45:00|20.14|19.97|20.14|19.97|20.16|19.99|20.14|19.97|11
1638100200000|2021-11-28 11:50:00|20.15|19.98|20.17|20|20.17|20|20.14|19.97|5
1638100500000|2021-11-28 11:55:00|20.16|19.99|20.16|19.99|20.19|20.02|20.16|19.99|29
1638100800000|2021-11-28 12:00:00|20.17|20|20.15|19.98|20.2|20.03|20.13|19.96|23
1638101100000|2021-11-28 12:05:00|20.14|19.97|20.14|19.97|20.16|19.99|20.14|19.97|27
1638101400000|2021-11-28 12:10:00|20.15|19.98|20.18|20.01|20.18|20.01|20.15|19.98|10
1638101700000|2021-11-28 12:15:00|20.19|20.02|20.16|19.99|20.19|20.02|20.13|19.96|42
1638102000000|2021-11-28 12:20:00|20.15|19.98|20.09|19.92|20.16|19.99|20.08|19.91|21
1638102300000|2021-11-28 12:25:00|20.08|19.91|20.08|19.91|20.09|19.92|20.03|19.86|33
1638102600000|2021-11-28 12:30:00|20.07|19.9|20.12|19.95|20.12|19.95|20.06|19.89|40
1638102900000|2021-11-28 12:35:00|20.13|19.96|20.12|19.95|20.13|19.96|20.09|19.92|28
1638103200000|2021-11-28 12:40:00|20.13|19.96|20.1|19.93|20.13|19.96|20.09|19.92|26
1638103500000|2021-11-28 12:45:00|20.11|19.94|20.16|19.99|20.16|19.99|20.1|19.93|16
1638103800000|2021-11-28 12:50:00|20.15|19.98|20.14|19.97|20.15|19.98|20.13|19.96|6
1638104100000|2021-11-28 12:55:00|20.15|19.98|20.14|19.97|20.17|20|20.12|19.95|36
1638104400000|2021-11-28 13:00:00|20.15|19.98|20.15|19.98|20.18|20.01|20.14|19.97|41
1638104700000|2021-11-28 13:05:00|20.14|19.97|20.12|19.95|20.15|19.98|20.09|19.92|27
1638105000000|2021-11-28 13:10:00|20.11|19.94|20.1|19.93|20.11|19.94|20.09|19.92|30
1638105300000|2021-11-28 13:15:00|20.11|19.94|20.09|19.92|20.11|19.94|20.09|19.92|19
1638105600000|2021-11-28 13:20:00|20.08|19.91|20.11|19.94|20.11|19.94|20.08|19.91|16
1638105900000|2021-11-28 13:25:00|20.12|19.95|20.1|19.93|20.12|19.95|20.1|19.93|19
1638106200000|2021-11-28 13:30:00|20.11|19.94|20.08|19.91|20.11|19.94|20.08|19.91|10
1638106500000|2021-11-28 13:35:00|20.07|19.9|20.07|19.9|20.08|19.91|20.06|19.89|9
1638106800000|2021-11-28 13:40:00|20.08|19.91|20.05|19.88|20.08|19.91|20.05|19.88|12
1638107100000|2021-11-28 13:45:00|20.04|19.87|20.11|19.94|20.11|19.94|20.04|19.87|9
1638107400000|2021-11-28 13:50:00|20.1|19.93|20.08|19.91|20.11|19.94|20.06|19.89|17
1638107700000|2021-11-28 13:55:00|20.07|19.9|20.07|19.9|20.08|19.91|20.05|19.88|21
1638108000000|2021-11-28 14:00:00|20.08|19.91|20.11|19.94|20.11|19.94|20.08|19.91|14
1638108300000|2021-11-28 14:05:00|20.1|19.93|20.03|19.86|20.11|19.94|20.02|19.85|32
1638108600000|2021-11-28 14:10:00|20.04|19.87|19.97|19.8|20.05|19.88|19.95|19.78|44
1638108900000|2021-11-28 14:15:00|19.98|19.81|20.04|19.87|20.05|19.88|19.92|19.75|47
1638109200000|2021-11-28 14:20:00|20.03|19.86|20.04|19.87|20.05|19.88|20.02|19.85|18
1638109500000|2021-11-28 14:25:00|20.05|19.88|20.06|19.89|20.11|19.94|20.05|19.88|44
1638109800000|2021-11-28 14:30:00|20.05|19.88|20.09|19.92|20.1|19.93|20.05|19.88|45
1638110100000|2021-11-28 14:35:00|20.1|19.93|20.05|19.88|20.1|19.93|20.04|19.87|28
1638110400000|2021-11-28 14:40:00|20.04|19.87|19.98|19.81|20.04|19.87|19.97|19.8|31
1638110700000|2021-11-28 14:45:00|19.99|19.82|20.01|19.84|20.02|19.85|19.98|19.81|33
1638111000000|2021-11-28 14:50:00|20.02|19.85|20.04|19.87|20.06|19.89|20|19.83|17
1638111300000|2021-11-28 14:55:00|20.05|19.88|20.05|19.88|20.06|19.89|20.04|19.87|13
1638111600000|2021-11-28 15:00:00|20.06|19.89|20.08|19.91|20.09|19.92|20.06|19.89|25
1638111900000|2021-11-28 15:05:00|20.07|19.9|20.06|19.89|20.08|19.91|20.03|19.86|30
1638112200000|2021-11-28 15:10:00|20.05|19.88|20.05|19.88|20.06|19.89|20.04|19.87|13
1638112500000|2021-11-28 15:15:00|20.06|19.89|20.03|19.86|20.07|19.9|20.03|19.86|14
1638112800000|2021-11-28 15:20:00|20.02|19.85|20.01|19.84|20.02|19.85|20|19.83|16
1638113100000|2021-11-28 15:25:00|20.02|19.85|20.01|19.84|20.03|19.86|20|19.83|38
1638113400000|2021-11-28 15:30:00|20|19.83|20.04|19.87|20.04|19.87|20|19.83|43
1638113700000|2021-11-28 15:35:00|20.05|19.88|20.08|19.91|20.08|19.91|20.04|19.87|40
1638114000000|2021-11-28 15:40:00|20.09|19.92|20.09|19.92|20.11|19.94|20.08|19.91|11
1638114300000|2021-11-28 15:45:00|20.1|19.93|20.09|19.92|20.1|19.93|20.08|19.91|26
1638114600000|2021-11-28 15:50:00|20.08|19.91|20.06|19.89|20.09|19.92|20.06|19.89|11
1638114900000|2021-11-28 15:55:00|20.07|19.9|20.04|19.87|20.07|19.9|20.04|19.87|36
1638115200000|2021-11-28 16:00:00|20.03|19.86|20.02|19.85|20.03|19.86|20.02|19.85|18
1638115500000|2021-11-28 16:05:00|20.03|19.86|19.97|19.8|20.03|19.86|19.97|19.8|23
1638115800000|2021-11-28 16:10:00|19.98|19.81|19.95|19.78|19.98|19.81|19.92|19.75|34
1638116100000|2021-11-28 16:15:00|19.94|19.77|19.95|19.78|19.96|19.79|19.88|19.71|46
1638116400000|2021-11-28 16:20:00|19.94|19.77|19.89|19.72|19.95|19.78|19.89|19.72|22
1638116700000|2021-11-28 16:25:00|19.9|19.73|19.87|19.7|19.9|19.73|19.84|19.67|41
1638117000000|2021-11-28 16:30:00|19.86|19.69|19.88|19.71|19.9|19.73|19.86|19.69|29
1638117300000|2021-11-28 16:35:00|19.89|19.72|19.86|19.69|19.91|19.74|19.86|19.69|20
1638117600000|2021-11-28 16:40:00|19.87|19.7|19.8|19.63|19.88|19.71|19.8|19.63|44
1638117900000|2021-11-28 16:45:00|19.81|19.64|19.85|19.68|19.87|19.7|19.8|19.63|50
1638118200000|2021-11-28 16:50:00|19.84|19.67|19.87|19.7|19.88|19.71|19.84|19.67|26
1638118500000|2021-11-28 16:55:00|19.88|19.71|19.91|19.74|19.92|19.75|19.87|19.7|24
1638118800000|2021-11-28 17:00:00|19.92|19.75|19.92|19.75|19.95|19.78|19.88|19.71|33
1638119100000|2021-11-28 17:05:00|19.93|19.76|19.99|19.82|19.99|19.82|19.93|19.76|21
1638119400000|2021-11-28 17:10:00|19.98|19.81|19.99|19.82|20|19.83|19.98|19.81|16
1638119700000|2021-11-28 17:15:00|20|19.83|19.94|19.77|20|19.83|19.9|19.73|38
1638120000000|2021-11-28 17:20:00|19.93|19.76|19.86|19.69|19.95|19.78|19.85|19.68|25
1638120300000|2021-11-28 17:25:00|19.87|19.7|19.86|19.69|19.95|19.78|19.86|19.69|51
1638120600000|2021-11-28 17:30:00|19.85|19.68|19.83|19.66|19.88|19.71|19.82|19.65|62
1638120900000|2021-11-28 17:35:00|19.82|19.65|19.64|19.47|19.83|19.66|19.64|19.47|90
1638121200000|2021-11-28 17:40:00|19.65|19.48|19.62|19.45|19.65|19.48|19.59|19.42|98
1638121500000|2021-11-28 17:45:00|19.61|19.44|19.62|19.45|19.63|19.46|19.54|19.37|56
1638121800000|2021-11-28 17:50:00|19.63|19.46|19.7|19.53|19.76|19.59|19.63|19.46|74
1638122100000|2021-11-28 17:55:00|19.71|19.54|19.68|19.51|19.73|19.56|19.67|19.5|28
1638122400000|2021-11-28 18:00:00|19.67|19.5|19.73|19.56|19.75|19.58|19.66|19.49|33
1638122700000|2021-11-28 18:05:00|19.72|19.55|19.73|19.56|19.74|19.57|19.69|19.52|50
1638123000000|2021-11-28 18:10:00|19.72|19.55|19.67|19.5|19.72|19.55|19.65|19.48|57
1638123300000|2021-11-28 18:15:00|19.66|19.49|19.58|19.41|19.7|19.53|19.58|19.41|39
1638123600000|2021-11-28 18:20:00|19.57|19.4|19.51|19.34|19.58|19.41|19.47|19.3|75
1638123900000|2021-11-28 18:25:00|19.52|19.35|19.46|19.29|19.53|19.36|19.44|19.27|94
1638124200000|2021-11-28 18:30:00|19.47|19.3|19.51|19.34|19.52|19.35|19.46|19.29|59
1638124500000|2021-11-28 18:35:00|19.5|19.33|19.43|19.26|19.56|19.39|19.41|19.24|82
1638124800000|2021-11-28 18:40:00|19.44|19.27|19.51|19.34|19.56|19.39|19.32|19.15|126
1638125100000|2021-11-28 18:45:00|19.52|19.35|19.69|19.52|19.71|19.54|19.52|19.35|127
1638125400000|2021-11-28 18:50:00|19.7|19.53|19.67|19.5|19.7|19.53|19.58|19.41|106
1638125700000|2021-11-28 18:55:00|19.68|19.51|19.72|19.55|19.73|19.56|19.68|19.51|72
1638126000000|2021-11-28 19:00:00|19.73|19.56|19.77|19.6|19.78|19.61|19.7|19.53|55
1638126300000|2021-11-28 19:05:00|19.76|19.59|19.87|19.7|19.87|19.7|19.75|19.58|52
1638126600000|2021-11-28 19:10:00|19.88|19.71|19.92|19.75|19.94|19.77|19.86|19.69|72
1638126900000|2021-11-28 19:15:00|19.93|19.76|19.85|19.68|19.93|19.76|19.82|19.65|47
1638127200000|2021-11-28 19:20:00|19.84|19.67|19.82|19.65|19.84|19.67|19.81|19.64|31
1638127500000|2021-11-28 19:25:00|19.81|19.64|19.83|19.66|19.83|19.66|19.8|19.63|29
1638127800000|2021-11-28 19:30:00|19.84|19.67|19.88|19.71|19.9|19.73|19.83|19.66|35
1638128100000|2021-11-28 19:35:00|19.89|19.72|19.97|19.8|20|19.83|19.89|19.72|57
1638128400000|2021-11-28 19:40:00|19.98|19.81|19.92|19.75|20|19.83|19.91|19.74|45
1638128700000|2021-11-28 19:45:00|19.93|19.76|19.96|19.79|19.99|19.82|19.93|19.76|26
1638129000000|2021-11-28 19:50:00|19.97|19.8|19.97|19.8|19.98|19.81|19.96|19.79|11
1638129300000|2021-11-28 19:55:00|19.96|19.79|19.93|19.76|19.97|19.8|19.91|19.74|44
1638129600000|2021-11-28 20:00:00|19.94|19.77|20|19.83|20|19.83|19.94|19.77|25
1638129900000|2021-11-28 20:05:00|19.99|19.82|20|19.83|20.01|19.84|19.98|19.81|35
1638130200000|2021-11-28 20:10:00|19.99|19.82|20.01|19.84|20.01|19.84|19.97|19.8|25
1638130500000|2021-11-28 20:15:00|20|19.83|19.98|19.81|20|19.83|19.98|19.81|21
1638130800000|2021-11-28 20:20:00|19.97|19.8|19.97|19.8|19.97|19.8|19.94|19.77|15
1638131100000|2021-11-28 20:25:00|19.98|19.81|19.96|19.79|19.98|19.81|19.94|19.77|37
1638131400000|2021-11-28 20:30:00|19.97|19.8|20|19.83|20.02|19.85|19.97|19.8|34
1638131700000|2021-11-28 20:35:00|20.01|19.84|20.06|19.89|20.06|19.89|20.01|19.84|26
1638132000000|2021-11-28 20:40:00|20.07|19.9|20.04|19.87|20.08|19.91|20.03|19.86|22
1638132300000|2021-11-28 20:45:00|20.05|19.88|20.06|19.89|20.09|19.92|20.04|19.87|34
1638132600000|2021-11-28 20:50:00|20.07|19.9|20.09|19.92|20.09|19.92|20.06|19.89|15
1638132900000|2021-11-28 20:55:00|20.1|19.93|20.12|19.95|20.13|19.96|20.09|19.92|13
1638133200000|2021-11-28 21:00:00|20.13|19.96|20.16|19.99|20.17|20|20.12|19.95|41
1638133500000|2021-11-28 21:05:00|20.17|20|20.15|19.98|20.18|20.01|20.14|19.97|23
1638133800000|2021-11-28 21:10:00|20.14|19.97|20.16|19.99|20.18|20.01|20.14|19.97|15
1638134100000|2021-11-28 21:15:00|20.17|20|20.2|20.03|20.21|20.04|20.17|20|10
1638134400000|2021-11-28 21:20:00|20.21|20.04|20.23|20.06|20.24|20.07|20.2|20.03|23
1638134700000|2021-11-28 21:25:00|20.24|20.07|20.34|20.17|20.34|20.17|20.23|20.06|42
1638135000000|2021-11-28 21:30:00|20.33|20.16|20.33|20.16|20.37|20.2|20.31|20.14|65
1638135300000|2021-11-28 21:35:00|20.32|20.15|20.52|20.35|20.52|20.35|20.3|20.13|56
1638135600000|2021-11-28 21:40:00|20.53|20.36|20.55|20.38|20.58|20.41|20.49|20.32|76
1638135900000|2021-11-28 21:45:00|20.56|20.39|20.54|20.37|20.58|20.41|20.51|20.34|63
1638136200000|2021-11-28 21:50:00|20.55|20.38|20.64|20.47|20.64|20.47|20.51|20.34|63
1638136500000|2021-11-28 21:55:00|20.65|20.48|20.59|20.42|20.65|20.48|20.56|20.39|77
1638136800000|2021-11-28 22:00:00|20.6|20.43|20.69|20.52|20.71|20.54|20.6|20.43|61
1638137100000|2021-11-28 22:05:00|20.7|20.53|20.7|20.53|20.76|20.59|20.68|20.51|90
1638137400000|2021-11-28 22:10:00|20.71|20.54|20.64|20.47|20.71|20.54|20.59|20.42|110
1638137700000|2021-11-28 22:15:00|20.63|20.46|20.6|20.43|20.68|20.51|20.58|20.41|76
1638138000000|2021-11-28 22:20:00|20.59|20.42|20.55|20.38|20.63|20.46|20.55|20.38|37
1638138300000|2021-11-28 22:25:00|20.56|20.39|20.49|20.32|20.56|20.39|20.48|20.31|28
1638138600000|2021-11-28 22:30:00|20.5|20.33|20.48|20.31|20.5|20.33|20.48|20.31|15
1638138900000|2021-11-28 22:35:00|20.49|20.32|20.5|20.33|20.5|20.33|20.49|20.32|16
1638139200000|2021-11-28 22:40:00|20.49|20.32|20.49|20.32|20.52|20.35|20.49|20.32|15
1638139500000|2021-11-28 22:45:00|20.48|20.31|20.47|20.3|20.52|20.35|20.45|20.28|24
1638139800000|2021-11-28 22:50:00|20.46|20.29|20.46|20.29|20.47|20.3|20.45|20.28|19
1638140100000|2021-11-28 22:55:00|20.45|20.28|20.39|20.22|20.45|20.28|20.38|20.21|39
1638140400000|2021-11-28 23:00:00|20.38|20.21|20.48|20.31|20.48|20.31|20.38|20.21|55
1638140700000|2021-11-28 23:05:00|20.49|20.32|20.67|20.5|20.67|20.5|20.49|20.32|58
1638141000000|2021-11-28 23:10:00|20.68|20.51|20.59|20.42|20.72|20.55|20.57|20.4|63
1638141300000|2021-11-28 23:15:00|20.6|20.43|20.7|20.53|20.72|20.55|20.6|20.43|75
1638141600000|2021-11-28 23:20:00|20.69|20.52|20.71|20.54|20.73|20.56|20.68|20.51|68
1638141900000|2021-11-28 23:25:00|20.7|20.53|20.76|20.59|20.77|20.6|20.7|20.53|27
1638142200000|2021-11-28 23:30:00|20.77|20.6|20.76|20.59|20.8|20.63|20.74|20.57|46
1638142500000|2021-11-28 23:35:00|20.75|20.58|20.77|20.6|20.81|20.64|20.73|20.56|54
1638142800000|2021-11-28 23:40:00|20.78|20.61|20.74|20.57|20.78|20.61|20.74|20.57|37
1638143100000|2021-11-28 23:45:00|20.73|20.56|20.82|20.65|20.82|20.65|20.73|20.56|52
1638143400000|2021-11-28 23:50:00|20.83|20.66|20.82|20.65|20.86|20.69|20.79|20.62|46
1638143700000|2021-11-28 23:55:00|20.83|20.66|20.86|20.69|20.87|20.7|20.8|20.63|42
1638144000000|2021-11-29 00:00:00|20.85|20.68|20.89|20.72|20.91|20.74|20.85|20.68|83
1638144300000|2021-11-29 00:05:00|20.9|20.73|20.81|20.64|20.9|20.73|20.8|20.63|48
1638144600000|2021-11-29 00:10:00|20.82|20.65|20.83|20.66|20.86|20.69|20.8|20.63|37
1638144900000|2021-11-29 00:15:00|20.82|20.65|20.79|20.62|20.83|20.66|20.77|20.6|34
1638145200000|2021-11-29 00:20:00|20.8|20.63|20.79|20.62|20.8|20.63|20.75|20.58|53
1638145500000|2021-11-29 00:25:00|20.8|20.63|20.92|20.75|20.92|20.75|20.76|20.59|76
1638145800000|2021-11-29 00:30:00|20.91|20.74|20.95|20.78|20.96|20.79|20.89|20.72|59
1638146100000|2021-11-29 00:35:00|20.96|20.79|20.85|20.68|20.96|20.79|20.84|20.67|45
1638146400000|2021-11-29 00:40:00|20.84|20.67|20.83|20.66|20.86|20.69|20.81|20.64|36
1638146700000|2021-11-29 00:45:00|20.84|20.67|20.82|20.65|20.84|20.67|20.78|20.61|35
1638147000000|2021-11-29 00:50:00|20.81|20.64|20.82|20.65|20.86|20.69|20.81|20.64|53
1638147300000|2021-11-29 00:55:00|20.83|20.66|20.87|20.7|20.88|20.71|20.8|20.63|49
1638147600000|2021-11-29 01:00:00|20.86|20.69|20.89|20.72|20.89|20.72|20.84|20.67|44
1638147900000|2021-11-29 01:05:00|20.88|20.71|20.87|20.7|20.9|20.73|20.86|20.69|24
1638148200000|2021-11-29 01:10:00|20.86|20.69|20.8|20.63|20.93|20.76|20.79|20.62|70
1638148500000|2021-11-29 01:15:00|20.79|20.62|20.85|20.68|20.87|20.7|20.79|20.62|73
1638148800000|2021-11-29 01:20:00|20.84|20.67|20.83|20.66|20.88|20.71|20.83|20.66|30
1638149100000|2021-11-29 01:25:00|20.82|20.65|20.76|20.59|20.82|20.65|20.74|20.57|32
1638149400000|2021-11-29 01:30:00|20.77|20.6|20.78|20.61|20.78|20.61|20.73|20.56|23
1638149700000|2021-11-29 01:35:00|20.77|20.6|20.76|20.59|20.82|20.65|20.76|20.59|42
1638150000000|2021-11-29 01:40:00|20.77|20.6|20.77|20.6|20.77|20.6|20.75|20.58|23
1638150300000|2021-11-29 01:45:00|20.76|20.59|20.74|20.57|20.78|20.61|20.74|20.57|19
1638150600000|2021-11-29 01:50:00|20.75|20.58|20.82|20.65|20.82|20.65|20.74|20.57|28
1638150900000|2021-11-29 01:55:00|20.81|20.64|20.8|20.63|20.82|20.65|20.79|20.62|24
1638151200000|2021-11-29 02:00:00|20.79|20.62|20.77|20.6|20.8|20.63|20.75|20.58|21
1638151500000|2021-11-29 02:05:00|20.76|20.59|20.75|20.58|20.78|20.61|20.74|20.57|30
1638151800000|2021-11-29 02:10:00|20.76|20.59|20.76|20.59|20.78|20.61|20.75|20.58|15
1638152100000|2021-11-29 02:15:00|20.75|20.58|20.75|20.58|20.77|20.6|20.73|20.56|28
1638152400000|2021-11-29 02:20:00|20.74|20.57|20.68|20.51|20.75|20.58|20.67|20.5|44
1638152700000|2021-11-29 02:25:00|20.69|20.52|20.68|20.51|20.71|20.54|20.66|20.49|22
1638153000000|2021-11-29 02:30:00|20.67|20.5|20.66|20.49|20.68|20.51|20.66|20.49|22
1638153300000|2021-11-29 02:35:00|20.65|20.48|20.65|20.48|20.68|20.51|20.65|20.48|15
1638153600000|2021-11-29 02:40:00|20.66|20.49|20.6|20.43|20.66|20.49|20.59|20.42|44
1638153900000|2021-11-29 02:45:00|20.61|20.44|20.59|20.42|20.61|20.44|20.59|20.42|5
1638154200000|2021-11-29 02:50:00|20.58|20.41|20.61|20.44|20.62|20.45|20.58|20.41|20
1638154500000|2021-11-29 02:55:00|20.62|20.45|20.59|20.42|20.62|20.45|20.58|20.41|24
1638154800000|2021-11-29 03:00:00|20.58|20.41|20.58|20.41|20.6|20.43|20.57|20.4|13
1638155100000|2021-11-29 03:05:00|20.57|20.4|20.59|20.42|20.59|20.42|20.57|20.4|21
1638155400000|2021-11-29 03:10:00|20.58|20.41|20.59|20.42|20.59|20.42|20.57|20.4|30
1638155700000|2021-11-29 03:15:00|20.6|20.43|20.58|20.41|20.6|20.43|20.57|20.4|23
1638156000000|2021-11-29 03:20:00|20.57|20.4|20.56|20.39|20.59|20.42|20.55|20.38|16
1638156300000|2021-11-29 03:25:00|20.55|20.38|20.59|20.42|20.6|20.43|20.55|20.38|23
1638156600000|2021-11-29 03:30:00|20.58|20.41|20.56|20.39|20.6|20.43|20.56|20.39|23
1638156900000|2021-11-29 03:35:00|20.57|20.4|20.64|20.47|20.68|20.51|20.57|20.4|38
1638157200000|2021-11-29 03:40:00|20.65|20.48|20.64|20.47|20.66|20.49|20.64|20.47|24
1638157500000|2021-11-29 03:45:00|20.63|20.46|20.6|20.43|20.64|20.47|20.6|20.43|40
1638157800000|2021-11-29 03:50:00|20.61|20.44|20.63|20.46|20.65|20.48|20.6|20.43|35
1638158100000|2021-11-29 03:55:00|20.64|20.47|20.63|20.46|20.66|20.49|20.61|20.44|39
1638158400000|2021-11-29 04:00:00|20.62|20.45|20.67|20.5|20.68|20.51|20.61|20.44|63
1638158700000|2021-11-29 04:05:00|20.68|20.51|20.63|20.46|20.7|20.53|20.63|20.46|42
1638159000000|2021-11-29 04:10:00|20.62|20.45|20.65|20.48|20.65|20.48|20.6|20.43|56
1638159300000|2021-11-29 04:15:00|20.64|20.47|20.61|20.44|20.65|20.48|20.6|20.43|28
1638159600000|2021-11-29 04:20:00|20.62|20.45|20.61|20.44|20.62|20.45|20.59|20.42|36
1638159900000|2021-11-29 04:25:00|20.6|20.43|20.62|20.45|20.65|20.48|20.6|20.43|38
1638160200000|2021-11-29 04:30:00|20.63|20.46|20.63|20.46|20.64|20.47|20.61|20.44|44
1638160500000|2021-11-29 04:35:00|20.64|20.47|20.68|20.51|20.68|20.51|20.63|20.46|33
1638160800000|2021-11-29 04:40:00|20.69|20.52|20.67|20.5|20.7|20.53|20.66|20.49|45
1638161100000|2021-11-29 04:45:00|20.68|20.51|20.64|20.47|20.69|20.52|20.63|20.46|27
1638161400000|2021-11-29 04:50:00|20.63|20.46|20.59|20.42|20.63|20.46|20.58|20.41|29
1638161700000|2021-11-29 04:55:00|20.6|20.43|20.56|20.39|20.61|20.44|20.56|20.39|15
1638162000000|2021-11-29 05:00:00|20.57|20.4|20.6|20.43|20.6|20.43|20.55|20.38|28
1638162300000|2021-11-29 05:05:00|20.59|20.42|20.56|20.39|20.6|20.43|20.56|20.39|25
1638162600000|2021-11-29 05:10:00|20.55|20.38|20.55|20.38|20.58|20.41|20.55|20.38|21
1638162900000|2021-11-29 05:15:00|20.56|20.39|20.58|20.41|20.58|20.41|20.55|20.38|47
1638163200000|2021-11-29 05:20:00|20.59|20.42|20.6|20.43|20.6|20.43|20.57|20.4|24
1638163500000|2021-11-29 05:25:00|20.59|20.42|20.58|20.41|20.6|20.43|20.57|20.4|24
1638163800000|2021-11-29 05:30:00|20.59|20.42|20.59|20.42|20.59|20.42|20.57|20.4|31
1638164100000|2021-11-29 05:35:00|20.58|20.41|20.59|20.42|20.6|20.43|20.58|20.41|32
1638164400000|2021-11-29 05:40:00|20.58|20.41|20.59|20.42|20.6|20.43|20.58|20.41|24
1638164700000|2021-11-29 05:45:00|20.6|20.43|20.65|20.48|20.65|20.48|20.6|20.43|20
1638165000000|2021-11-29 05:50:00|20.64|20.47|20.63|20.46|20.67|20.5|20.63|20.46|30
1638165300000|2021-11-29 05:55:00|20.62|20.45|20.64|20.47|20.65|20.48|20.61|20.44|35
1638165600000|2021-11-29 06:00:00|20.65|20.48|20.68|20.51|20.69|20.52|20.64|20.47|18
1638165900000|2021-11-29 06:05:00|20.67|20.5|20.69|20.52|20.69|20.52|20.67|20.5|21
1638166200000|2021-11-29 06:10:00|20.68|20.51|20.69|20.52|20.7|20.53|20.68|20.51|40
1638166500000|2021-11-29 06:15:00|20.68|20.51|20.67|20.5|20.69|20.52|20.67|20.5|16
1638166800000|2021-11-29 06:20:00|20.68|20.51|20.64|20.47|20.68|20.51|20.63|20.46|23
1638167100000|2021-11-29 06:25:00|20.63|20.46|20.66|20.49|20.66|20.49|20.63|20.46|40
1638167400000|2021-11-29 06:30:00|20.67|20.5|20.66|20.49|20.67|20.5|20.66|20.49|28
1638167700000|2021-11-29 06:35:00|20.65|20.48|20.66|20.49|20.66|20.49|20.64|20.47|24
1638168000000|2021-11-29 06:40:00|20.67|20.5|20.76|20.59|20.78|20.61|20.66|20.49|32
1638168300000|2021-11-29 06:45:00|20.77|20.6|20.79|20.62|20.81|20.64|20.77|20.6|21
1638168600000|2021-11-29 06:50:00|20.78|20.61|20.76|20.59|20.79|20.62|20.74|20.57|47
1638168900000|2021-11-29 06:55:00|20.75|20.58|20.81|20.64|20.81|20.64|20.72|20.55|35
1638169200000|2021-11-29 07:00:00|20.82|20.65|20.81|20.64|20.88|20.71|20.81|20.64|52
1638169500000|2021-11-29 07:05:00|20.8|20.63|20.74|20.57|20.8|20.63|20.73|20.56|28
1638169800000|2021-11-29 07:10:00|20.73|20.56|20.79|20.62|20.8|20.63|20.73|20.56|25
1638170100000|2021-11-29 07:15:00|20.8|20.63|20.79|20.62|20.8|20.63|20.77|20.6|30
1638170400000|2021-11-29 07:20:00|20.81|20.64|20.82|20.65|20.82|20.65|20.8|20.63|16
1638170700000|2021-11-29 07:25:00|20.83|20.66|20.87|20.7|20.87|20.7|20.82|20.65|23
1638171000000|2021-11-29 07:30:00|20.86|20.69|20.85|20.68|20.87|20.7|20.84|20.67|38
1638171300000|2021-11-29 07:35:00|20.84|20.67|20.82|20.65|20.86|20.69|20.82|20.65|41
1638171600000|2021-11-29 07:40:00|20.81|20.64|20.78|20.61|20.84|20.67|20.78|20.61|35
1638171900000|2021-11-29 07:45:00|20.77|20.6|20.76|20.59|20.79|20.62|20.75|20.58|28
1638172200000|2021-11-29 07:50:00|20.75|20.58|20.77|20.6|20.77|20.6|20.75|20.58|31
1638172500000|2021-11-29 07:55:00|20.76|20.59|20.77|20.6|20.78|20.61|20.76|20.59|20
1638172800000|2021-11-29 08:00:00|20.78|20.61|20.82|20.65|20.82|20.65|20.77|20.6|33
1638173100000|2021-11-29 08:05:00|20.83|20.66|20.73|20.56|20.83|20.66|20.72|20.55|23
1638173400000|2021-11-29 08:10:00|20.72|20.55|20.69|20.52|20.73|20.56|20.68|20.51|30
1638173700000|2021-11-29 08:15:00|20.7|20.53|20.67|20.5|20.72|20.55|20.66|20.49|38
1638174000000|2021-11-29 08:20:00|20.68|20.51|20.67|20.5|20.69|20.52|20.66|20.49|20
1638174300000|2021-11-29 08:25:00|20.66|20.49|20.63|20.46|20.67|20.5|20.63|20.46|44
1638174600000|2021-11-29 08:30:00|20.62|20.45|20.67|20.5|20.7|20.53|20.62|20.45|42
1638174900000|2021-11-29 08:35:00|20.68|20.51|20.67|20.5|20.69|20.52|20.67|20.5|34
1638175200000|2021-11-29 08:40:00|20.66|20.49|20.65|20.48|20.68|20.51|20.65|20.48|40
1638175500000|2021-11-29 08:45:00|20.66|20.49|20.66|20.49|20.68|20.51|20.65|20.48|51
1638175800000|2021-11-29 08:50:00|20.67|20.5|20.67|20.5|20.68|20.51|20.66|20.49|11
1638176100000|2021-11-29 08:55:00|20.66|20.49|20.66|20.49|20.67|20.5|20.66|20.49|25
1638176400000|2021-11-29 09:00:00|20.65|20.48|20.68|20.51|20.68|20.51|20.64|20.47|24
1638176700000|2021-11-29 09:05:00|20.69|20.52|20.72|20.55|20.72|20.55|20.68|20.51|24
1638177000000|2021-11-29 09:10:00|20.73|20.56|20.75|20.58|20.75|20.58|20.72|20.55|19
1638177300000|2021-11-29 09:15:00|20.74|20.57|20.76|20.59|20.77|20.6|20.74|20.57|15
1638177600000|2021-11-29 09:20:00|20.75|20.58|20.72|20.55|20.76|20.59|20.72|20.55|26
1638177900000|2021-11-29 09:25:00|20.71|20.54|20.71|20.54|20.72|20.55|20.7|20.53|25
1638178200000|2021-11-29 09:30:00|20.7|20.53|20.67|20.5|20.72|20.55|20.66|20.49|47
1638178500000|2021-11-29 09:35:00|20.68|20.51|20.63|20.46|20.68|20.51|20.62|20.45|54
1638178800000|2021-11-29 09:40:00|20.62|20.45|20.4|20.23|20.62|20.45|20.38|20.21|133
1638179100000|2021-11-29 09:45:00|20.39|20.22|20.5|20.33|20.5|20.33|20.39|20.22|95
1638179400000|2021-11-29 09:50:00|20.49|20.32|20.42|20.25|20.5|20.33|20.42|20.25|61
1638179700000|2021-11-29 09:55:00|20.41|20.24|20.44|20.27|20.48|20.31|20.39|20.22|64
1638180000000|2021-11-29 10:00:00|20.43|20.26|20.51|20.34|20.51|20.34|20.42|20.25|76
1638180300000|2021-11-29 10:05:00|20.52|20.35|20.55|20.38|20.56|20.39|20.5|20.33|42
1638180600000|2021-11-29 10:10:00|20.56|20.39|20.49|20.32|20.56|20.39|20.49|20.32|31
1638180900000|2021-11-29 10:15:00|20.5|20.33|20.51|20.34|20.51|20.34|20.47|20.3|36
1638181200000|2021-11-29 10:20:00|20.52|20.35|20.57|20.4|20.62|20.45|20.51|20.34|62
1638181500000|2021-11-29 10:25:00|20.56|20.39|20.63|20.46|20.63|20.46|20.53|20.36|62
1638181800000|2021-11-29 10:30:00|20.62|20.45|20.64|20.47|20.65|20.48|20.57|20.4|79
1638182100000|2021-11-29 10:35:00|20.63|20.46|20.62|20.45|20.65|20.48|20.61|20.44|42
1638182400000|2021-11-29 10:40:00|20.63|20.46|20.58|20.41|20.63|20.46|20.56|20.39|32
1638182700000|2021-11-29 10:45:00|20.59|20.42|20.57|20.4|20.61|20.44|20.56|20.39|31
1638183000000|2021-11-29 10:50:00|20.58|20.41|20.61|20.44|20.65|20.48|20.57|20.4|46
1638183300000|2021-11-29 10:55:00|20.6|20.43|20.61|20.44|20.61|20.44|20.58|20.41|34
1638183600000|2021-11-29 11:00:00|20.6|20.43|20.65|20.48|20.66|20.49|20.6|20.43|37
1638183900000|2021-11-29 11:05:00|20.64|20.47|20.65|20.48|20.65|20.48|20.63|20.46|26
1638184200000|2021-11-29 11:10:00|20.64|20.47|20.64|20.47|20.65|20.48|20.63|20.46|29
1638184500000|2021-11-29 11:15:00|20.63|20.46|20.6|20.43|20.63|20.46|20.57|20.4|42
1638184800000|2021-11-29 11:20:00|20.59|20.42|20.6|20.43|20.6|20.43|20.57|20.4|28
1638185100000|2021-11-29 11:25:00|20.61|20.44|20.57|20.4|20.61|20.44|20.56|20.39|19
1638185400000|2021-11-29 11:30:00|20.56|20.39|20.6|20.43|20.6|20.43|20.56|20.39|17
1638185700000|2021-11-29 11:35:00|20.59|20.42|20.57|20.4|20.6|20.43|20.57|20.4|13
1638186000000|2021-11-29 11:40:00|20.56|20.39|20.51|20.34|20.57|20.4|20.51|20.34|30
1638186300000|2021-11-29 11:45:00|20.52|20.35|20.55|20.38|20.57|20.4|20.51|20.34|36
1638186600000|2021-11-29 11:50:00|20.56|20.39|20.51|20.34|20.56|20.39|20.49|20.32|24
1638186900000|2021-11-29 11:55:00|20.52|20.35|20.48|20.31|20.52|20.35|20.47|20.3|45
1638187200000|2021-11-29 12:00:00|20.47|20.3|20.51|20.34|20.52|20.35|20.47|20.3|33
1638187500000|2021-11-29 12:05:00|20.5|20.33|20.48|20.31|20.51|20.34|20.46|20.29|36
1638187800000|2021-11-29 12:10:00|20.49|20.32|20.55|20.38|20.57|20.4|20.48|20.31|51
1638188100000|2021-11-29 12:15:00|20.56|20.39|20.49|20.32|20.58|20.41|20.49|20.32|36
1638188400000|2021-11-29 12:20:00|20.48|20.31|20.49|20.32|20.51|20.34|20.46|20.29|34
1638188700000|2021-11-29 12:25:00|20.5|20.33|20.5|20.33|20.52|20.35|20.49|20.32|25
1638189000000|2021-11-29 12:30:00|20.51|20.34|20.52|20.35|20.53|20.36|20.51|20.34|20
1638189300000|2021-11-29 12:35:00|20.53|20.36|20.56|20.39|20.57|20.4|20.53|20.36|20
1638189600000|2021-11-29 12:40:00|20.57|20.4|20.54|20.37|20.57|20.4|20.52|20.35|18
1638189900000|2021-11-29 12:45:00|20.53|20.36|20.56|20.39|20.56|20.39|20.51|20.34|38
1638190200000|2021-11-29 12:50:00|20.55|20.38|20.51|20.34|20.56|20.39|20.5|20.33|50
1638190500000|2021-11-29 12:55:00|20.5|20.33|20.54|20.37|20.55|20.38|20.5|20.33|39
1638190800000|2021-11-29 13:00:00|20.53|20.36|20.58|20.41|20.59|20.42|20.53|20.36|76
1638191100000|2021-11-29 13:05:00|20.57|20.4|20.63|20.46|20.64|20.47|20.56|20.39|75
1638191400000|2021-11-29 13:10:00|20.64|20.47|20.61|20.44|20.65|20.48|20.59|20.42|38
1638191700000|2021-11-29 13:15:00|20.6|20.43|20.62|20.45|20.65|20.48|20.59|20.42|36
1638192000000|2021-11-29 13:20:00|20.63|20.46|21.34|21.17|21.34|21.17|20.62|20.45|172
1638192300000|2021-11-29 13:25:00|21.33|21.16|21.97|21.8|21.98|21.81|21.28|21.11|326
1638192600000|2021-11-29 13:30:00|21.98|21.81|22.13|21.96|22.51|22.34|21.98|21.81|434
1638192900000|2021-11-29 13:35:00|22.14|21.97|22.35|22.18|22.57|22.4|22.09|21.92|417
1638193200000|2021-11-29 13:40:00|22.34|22.17|22.13|21.96|22.37|22.2|22.03|21.86|272
1638193500000|2021-11-29 13:45:00|22.11|21.94|22.1|21.93|22.22|22.05|21.93|21.76|256
1638193800000|2021-11-29 13:50:00|22.11|21.94|22.07|21.9|22.31|22.14|22.02|21.85|275
1638194100000|2021-11-29 13:55:00|22.08|21.91|22.08|21.91|22.16|21.99|22.01|21.84|190
1638194400000|2021-11-29 14:00:00|22.09|21.92|22.22|22.05|22.35|22.18|22.04|21.87|235
1638194700000|2021-11-29 14:05:00|22.23|22.06|22.13|21.96|22.31|22.14|22.13|21.96|127
1638195000000|2021-11-29 14:10:00|22.14|21.97|21.95|21.78|22.14|21.97|21.93|21.76|160
1638195300000|2021-11-29 14:15:00|21.96|21.79|21.91|21.74|21.99|21.82|21.82|21.65|122
1638195600000|2021-11-29 14:20:00|21.9|21.73|21.94|21.77|22.04|21.87|21.89|21.72|102
1638195900000|2021-11-29 14:25:00|21.93|21.76|21.9|21.73|21.95|21.78|21.89|21.72|80
1638196200000|2021-11-29 14:30:00|21.91|21.74|21.84|21.67|22.04|21.87|21.83|21.66|86
1638196500000|2021-11-29 14:35:00|21.83|21.66|21.71|21.54|21.84|21.67|21.62|21.45|161
1638196800000|2021-11-29 14:40:00|21.7|21.53|21.59|21.42|21.7|21.53|21.55|21.38|92
1638197100000|2021-11-29 14:45:00|21.58|21.41|21.52|21.35|21.59|21.42|21.47|21.3|99
1638197400000|2021-11-29 14:50:00|21.53|21.36|21.64|21.47|21.66|21.49|21.52|21.35|48
1638197700000|2021-11-29 14:55:00|21.65|21.48|21.62|21.45|21.65|21.48|21.59|21.42|74
1638198000000|2021-11-29 15:00:00|21.63|21.46|21.66|21.49|21.71|21.54|21.62|21.45|77
1638198300000|2021-11-29 15:05:00|21.65|21.48|21.6|21.43|21.65|21.48|21.54|21.37|94
1638198600000|2021-11-29 15:10:00|21.59|21.42|21.61|21.44|21.65|21.48|21.57|21.4|78
1638198900000|2021-11-29 15:15:00|21.6|21.43|21.81|21.64|21.9|21.73|21.6|21.43|102
1638199200000|2021-11-29 15:20:00|21.82|21.65|21.58|21.41|21.82|21.65|21.57|21.4|112
1638199500000|2021-11-29 15:25:00|21.59|21.42|21.59|21.42|21.63|21.46|21.58|21.41|80
1638199800000|2021-11-29 15:30:00|21.58|21.41|21.45|21.28|21.58|21.41|21.42|21.25|106
1638200100000|2021-11-29 15:35:00|21.46|21.29|21.43|21.26|21.52|21.35|21.43|21.26|92
1638200400000|2021-11-29 15:40:00|21.42|21.25|21.47|21.3|21.51|21.34|21.42|21.25|64
1638200700000|2021-11-29 15:45:00|21.46|21.29|21.47|21.3|21.5|21.33|21.46|21.29|68
1638201000000|2021-11-29 15:50:00|21.48|21.31|21.55|21.38|21.57|21.4|21.44|21.27|63
1638201300000|2021-11-29 15:55:00|21.54|21.37|21.63|21.46|21.64|21.47|21.53|21.36|68
1638201600000|2021-11-29 16:00:00|21.62|21.45|21.59|21.42|21.63|21.46|21.54|21.37|83
1638201900000|2021-11-29 16:05:00|21.58|21.41|21.48|21.31|21.59|21.42|21.41|21.24|148
1638202200000|2021-11-29 16:10:00|21.49|21.32|21.46|21.29|21.49|21.32|21.43|21.26|70
1638202500000|2021-11-29 16:15:00|21.47|21.3|21.39|21.22|21.48|21.31|21.38|21.21|66
1638202800000|2021-11-29 16:20:00|21.38|21.21|21.38|21.21|21.42|21.25|21.32|21.15|75
1638203100000|2021-11-29 16:25:00|21.37|21.2|21.42|21.25|21.47|21.3|21.36|21.19|70
1638203400000|2021-11-29 16:30:00|21.43|21.26|21.45|21.28|21.45|21.28|21.41|21.24|51
1638203700000|2021-11-29 16:35:00|21.44|21.27|21.37|21.2|21.5|21.33|21.37|21.2|76
1638204000000|2021-11-29 16:40:00|21.36|21.19|21.39|21.22|21.43|21.26|21.33|21.16|78
1638204300000|2021-11-29 16:45:00|21.38|21.21|21.45|21.28|21.48|21.31|21.38|21.21|75
1638204600000|2021-11-29 16:50:00|21.46|21.29|21.5|21.33|21.5|21.33|21.44|21.27|96
1638204900000|2021-11-29 16:55:00|21.49|21.32|21.53|21.36|21.53|21.36|21.49|21.32|103
1638205200000|2021-11-29 17:00:00|21.52|21.35|21.51|21.34|21.58|21.41|21.5|21.33|96
1638205500000|2021-11-29 17:05:00|21.52|21.35|21.67|21.5|21.7|21.53|21.52|21.35|75
1638205800000|2021-11-29 17:10:00|21.66|21.49|21.62|21.45|21.66|21.49|21.55|21.38|123
1638206100000|2021-11-29 17:15:00|21.61|21.44|21.73|21.56|21.73|21.56|21.61|21.44|92
1638206400000|2021-11-29 17:20:00|21.74|21.57|21.69|21.52|21.76|21.59|21.67|21.5|117
1638206700000|2021-11-29 17:25:00|21.68|21.51|21.7|21.53|21.73|21.56|21.66|21.49|120
1638207000000|2021-11-29 17:30:00|21.69|21.52|21.7|21.53|21.72|21.55|21.65|21.48|105
1638207300000|2021-11-29 17:35:00|21.69|21.52|21.77|21.6|21.79|21.62|21.69|21.52|98
1638207600000|2021-11-29 17:40:00|21.76|21.59|21.74|21.57|21.79|21.62|21.74|21.57|98
1638207900000|2021-11-29 17:45:00|21.73|21.56|21.72|21.55|21.77|21.6|21.71|21.54|62
1638208200000|2021-11-29 17:50:00|21.71|21.54|21.65|21.48|21.72|21.55|21.6|21.43|101
1638208500000|2021-11-29 17:55:00|21.64|21.47|21.68|21.51|21.69|21.52|21.62|21.45|79
1638208800000|2021-11-29 18:00:00|21.69|21.52|21.65|21.48|21.69|21.52|21.62|21.45|37
1638209100000|2021-11-29 18:05:00|21.66|21.49|21.83|21.66|21.88|21.71|21.66|21.49|96
1638209400000|2021-11-29 18:10:00|21.84|21.67|21.79|21.62|21.88|21.71|21.78|21.61|84
1638209700000|2021-11-29 18:15:00|21.8|21.63|21.8|21.63|21.83|21.66|21.79|21.62|53
1638210000000|2021-11-29 18:20:00|21.79|21.62|21.75|21.58|21.81|21.64|21.73|21.56|101
1638210300000|2021-11-29 18:25:00|21.76|21.59|21.76|21.59|21.82|21.65|21.75|21.58|125
1638210600000|2021-11-29 18:30:00|21.75|21.58|21.73|21.56|21.8|21.63|21.73|21.56|78
1638210900000|2021-11-29 18:35:00|21.74|21.57|21.8|21.63|21.8|21.63|21.74|21.57|62
1638211200000|2021-11-29 18:40:00|21.79|21.62|21.77|21.6|21.8|21.63|21.77|21.6|47
1638211500000|2021-11-29 18:45:00|21.76|21.59|21.74|21.57|21.77|21.6|21.73|21.56|59
1638211800000|2021-11-29 18:50:00|21.75|21.58|21.77|21.6|21.78|21.61|21.74|21.57|29
1638212100000|2021-11-29 18:55:00|21.76|21.59|21.78|21.61|21.8|21.63|21.75|21.58|65
1638212400000|2021-11-29 19:00:00|21.77|21.6|21.77|21.6|21.8|21.63|21.76|21.59|55
1638212700000|2021-11-29 19:05:00|21.78|21.61|21.73|21.56|21.79|21.62|21.73|21.56|77
1638213000000|2021-11-29 19:10:00|21.72|21.55|21.63|21.46|21.72|21.55|21.61|21.44|72
1638213300000|2021-11-29 19:15:00|21.62|21.45|21.62|21.45|21.67|21.5|21.62|21.45|41
1638213600000|2021-11-29 19:20:00|21.61|21.44|21.62|21.45|21.65|21.48|21.58|21.41|58
1638213900000|2021-11-29 19:25:00|21.63|21.46|21.64|21.47|21.69|21.52|21.63|21.46|78
1638214200000|2021-11-29 19:30:00|21.63|21.46|21.67|21.5|21.69|21.52|21.61|21.44|75
1638214500000|2021-11-29 19:35:00|21.66|21.49|21.63|21.46|21.66|21.49|21.61|21.44|52
1638214800000|2021-11-29 19:40:00|21.64|21.47|21.7|21.53|21.73|21.56|21.64|21.47|61
1638215100000|2021-11-29 19:45:00|21.71|21.54|21.64|21.47|21.71|21.54|21.63|21.46|80
1638215400000|2021-11-29 19:50:00|21.63|21.46|21.67|21.5|21.68|21.51|21.63|21.46|27
1638215700000|2021-11-29 19:55:00|21.66|21.49|21.6|21.43|21.71|21.54|21.6|21.43|69
1638216000000|2021-11-29 20:00:00|21.59|21.42|21.65|21.48|21.67|21.5|21.59|21.42|31
1638216300000|2021-11-29 20:05:00|21.64|21.47|21.53|21.36|21.65|21.48|21.47|21.3|70
1638216600000|2021-11-29 20:10:00|21.54|21.37|21.56|21.39|21.59|21.42|21.53|21.36|43
1638216900000|2021-11-29 20:15:00|21.55|21.38|21.58|21.41|21.64|21.47|21.55|21.38|83
1638217200000|2021-11-29 20:20:00|21.59|21.42|21.61|21.44|21.62|21.45|21.55|21.38|49
1638217500000|2021-11-29 20:25:00|21.6|21.43|21.62|21.45|21.62|21.45|21.59|21.42|67
1638217800000|2021-11-29 20:30:00|21.61|21.44|21.59|21.42|21.63|21.46|21.58|21.41|83
1638218100000|2021-11-29 20:35:00|21.58|21.41|21.67|21.5|21.67|21.5|21.58|21.41|88
1638218400000|2021-11-29 20:40:00|21.68|21.51|21.71|21.54|21.71|21.54|21.68|21.51|36
1638218700000|2021-11-29 20:45:00|21.7|21.53|21.67|21.5|21.71|21.54|21.65|21.48|53
1638219000000|2021-11-29 20:50:00|21.66|21.49|21.68|21.51|21.69|21.52|21.63|21.46|67
1638219300000|2021-11-29 20:55:00|21.69|21.52|21.65|21.48|21.71|21.54|21.65|21.48|35
1638219600000|2021-11-29 21:00:00|21.66|21.49|21.66|21.49|21.68|21.51|21.63|21.46|57
1638219900000|2021-11-29 21:05:00|21.67|21.5|21.72|21.55|21.72|21.55|21.66|21.49|37
1638220200000|2021-11-29 21:10:00|21.73|21.56|21.77|21.6|21.77|21.6|21.72|21.55|33
1638220500000|2021-11-29 21:15:00|21.76|21.59|21.81|21.64|21.82|21.65|21.75|21.58|46
1638220800000|2021-11-29 21:20:00|21.8|21.63|21.74|21.57|21.8|21.63|21.74|21.57|48
1638221100000|2021-11-29 21:25:00|21.73|21.56|21.76|21.59|21.77|21.6|21.73|21.56|18
1638221400000|2021-11-29 21:30:00|21.77|21.6|21.81|21.64|21.82|21.65|21.76|21.59|88
1638221700000|2021-11-29 21:35:00|21.8|21.63|21.82|21.65|21.82|21.65|21.79|21.62|27
1638222000000|2021-11-29 21:40:00|21.83|21.66|21.76|21.59|21.84|21.67|21.76|21.59|26
1638222300000|2021-11-29 21:45:00|21.77|21.6|21.81|21.64|21.81|21.64|21.76|21.59|25
1638222600000|2021-11-29 21:50:00|21.8|21.63|21.96|21.79|21.98|21.81|21.8|21.63|64
1638222900000|2021-11-29 21:55:00|21.97|21.8|21.86|21.69|21.97|21.8|21.83|21.66|82
1638223200000|2021-11-29 22:00:00|21.85|21.68|21.83|21.66|21.85|21.68|21.82|21.65|31
1638223500000|2021-11-29 22:05:00|21.84|21.67|21.84|21.67|21.85|21.68|21.83|21.66|21
1638223800000|2021-11-29 22:10:00|21.83|21.66|21.8|21.63|21.83|21.66|21.76|21.59|60
1638224100000|2021-11-29 22:15:00|21.79|21.62|21.8|21.63|21.83|21.66|21.78|21.61|28
1638224400000|2021-11-29 22:20:00|21.81|21.64|21.77|21.6|21.83|21.66|21.76|21.59|31
1638224700000|2021-11-29 22:25:00|21.76|21.59|21.72|21.55|21.78|21.61|21.72|21.55|29
1638225000000|2021-11-29 22:30:00|21.71|21.54|21.69|21.52|21.73|21.56|21.68|21.51|41
1638225300000|2021-11-29 22:35:00|21.7|21.53|21.64|21.47|21.7|21.53|21.61|21.44|50
1638225600000|2021-11-29 22:40:00|21.63|21.46|21.65|21.48|21.67|21.5|21.63|21.46|17
1638225900000|2021-11-29 22:45:00|21.64|21.47|21.72|21.55|21.72|21.55|21.64|21.47|30
1638226200000|2021-11-29 22:50:00|21.71|21.54|21.7|21.53|21.75|21.58|21.69|21.52|36
1638226500000|2021-11-29 22:55:00|21.69|21.52|21.63|21.46|21.7|21.53|21.61|21.44|44
1638226800000|2021-11-29 23:00:00|21.64|21.47|21.59|21.42|21.65|21.48|21.54|21.37|89
1638227100000|2021-11-29 23:05:00|21.6|21.43|21.62|21.45|21.64|21.47|21.59|21.42|56
1638227400000|2021-11-29 23:10:00|21.63|21.46|21.64|21.47|21.65|21.48|21.62|21.45|42
1638227700000|2021-11-29 23:15:00|21.65|21.48|21.65|21.48|21.67|21.5|21.62|21.45|43
1638228000000|2021-11-29 23:20:00|21.66|21.49|21.68|21.51|21.71|21.54|21.64|21.47|59
1638228300000|2021-11-29 23:25:00|21.69|21.52|21.73|21.56|21.73|21.56|21.68|21.51|57
1638228600000|2021-11-29 23:30:00|21.72|21.55|21.69|21.52|21.72|21.55|21.66|21.49|49
1638228900000|2021-11-29 23:35:00|21.68|21.51|21.65|21.48|21.68|21.51|21.64|21.47|37
1638229200000|2021-11-29 23:40:00|21.64|21.47|21.58|21.41|21.66|21.49|21.58|21.41|61
1638229500000|2021-11-29 23:45:00|21.59|21.42|21.59|21.42|21.63|21.46|21.55|21.38|99
1638229800000|2021-11-29 23:50:00|21.6|21.43|21.64|21.47|21.65|21.48|21.58|21.41|74
1638230100000|2021-11-29 23:55:00|21.63|21.46|21.6|21.43|21.64|21.47|21.6|21.43|44
1638230400000|2021-11-30 00:00:00|21.61|21.44|21.59|21.42|21.69|21.52|21.59|21.42|90
1638230700000|2021-11-30 00:05:00|21.6|21.43|21.7|21.53|21.7|21.53|21.59|21.42|49
1638231000000|2021-11-30 00:10:00|21.69|21.52|21.78|21.61|21.78|21.61|21.69|21.52|62
1638231300000|2021-11-30 00:15:00|21.79|21.62|21.8|21.63|21.94|21.77|21.78|21.61|85
1638231600000|2021-11-30 00:20:00|21.81|21.64|21.74|21.57|21.82|21.65|21.73|21.56|61
1638231900000|2021-11-30 00:25:00|21.73|21.56|21.8|21.63|21.81|21.64|21.71|21.54|66
1638232200000|2021-11-30 00:30:00|21.79|21.62|21.77|21.6|21.83|21.66|21.77|21.6|59
1638232500000|2021-11-30 00:35:00|21.78|21.61|21.69|21.52|21.78|21.61|21.69|21.52|37
1638232800000|2021-11-30 00:40:00|21.7|21.53|21.72|21.55|21.76|21.59|21.69|21.52|78
1638233100000|2021-11-30 00:45:00|21.73|21.56|21.77|21.6|21.77|21.6|21.67|21.5|81
1638233400000|2021-11-30 00:50:00|21.76|21.59|21.82|21.65|21.84|21.67|21.76|21.59|87
1638233700000|2021-11-30 00:55:00|21.81|21.64|22.16|21.99|22.16|21.99|21.8|21.63|111
1638234000000|2021-11-30 01:00:00|22.17|22|22.03|21.86|22.17|22|21.95|21.78|146
1638234300000|2021-11-30 01:05:00|22.04|21.87|21.97|21.8|22.11|21.94|21.95|21.78|142
1638234600000|2021-11-30 01:10:00|21.96|21.79|21.84|21.67|21.99|21.82|21.82|21.65|69
1638234900000|2021-11-30 01:15:00|21.83|21.66|21.79|21.62|21.86|21.69|21.76|21.59|103
1638235200000|2021-11-30 01:20:00|21.78|21.61|21.72|21.55|21.79|21.62|21.71|21.54|81
1638235500000|2021-11-30 01:25:00|21.73|21.56|21.75|21.58|21.77|21.6|21.67|21.5|108
1638235800000|2021-11-30 01:30:00|21.76|21.59|21.81|21.64|21.86|21.69|21.76|21.59|74
1638236100000|2021-11-30 01:35:00|21.82|21.65|21.87|21.7|21.87|21.7|21.8|21.63|79
1638236400000|2021-11-30 01:40:00|21.86|21.69|21.84|21.67|21.87|21.7|21.81|21.64|54
1638236700000|2021-11-30 01:45:00|21.83|21.66|21.73|21.56|21.87|21.7|21.73|21.56|88
1638237000000|2021-11-30 01:50:00|21.74|21.57|21.77|21.6|21.8|21.63|21.74|21.57|61
1638237300000|2021-11-30 01:55:00|21.76|21.59|21.77|21.6|21.78|21.61|21.74|21.57|69
1638237600000|2021-11-30 02:00:00|21.76|21.59|21.9|21.73|21.9|21.73|21.75|21.58|53
1638237900000|2021-11-30 02:05:00|21.89|21.72|21.89|21.72|21.95|21.78|21.88|21.71|60
1638238200000|2021-11-30 02:10:00|21.88|21.71|21.95|21.78|21.95|21.78|21.87|21.7|66
1638238500000|2021-11-30 02:15:00|21.94|21.77|21.97|21.8|21.97|21.8|21.92|21.75|51
1638238800000|2021-11-30 02:20:00|21.96|21.79|21.94|21.77|22|21.83|21.91|21.74|52
1638239100000|2021-11-30 02:25:00|21.93|21.76|21.96|21.79|21.96|21.79|21.91|21.74|65
1638239400000|2021-11-30 02:30:00|21.98|21.81|21.92|21.75|22|21.83|21.91|21.74|62
1638239700000|2021-11-30 02:35:00|21.91|21.74|21.94|21.77|21.95|21.78|21.9|21.73|52
1638240000000|2021-11-30 02:40:00|21.95|21.78|21.96|21.79|22|21.83|21.94|21.77|58
1638240300000|2021-11-30 02:45:00|21.95|21.78|21.91|21.74|21.96|21.79|21.89|21.72|58
1638240600000|2021-11-30 02:50:00|21.92|21.75|21.89|21.72|21.93|21.76|21.89|21.72|24
1638240900000|2021-11-30 02:55:00|21.88|21.71|21.84|21.67|21.9|21.73|21.83|21.66|58
1638241200000|2021-11-30 03:00:00|21.83|21.66|21.8|21.63|21.87|21.7|21.8|21.63|59
1638241500000|2021-11-30 03:05:00|21.79|21.62|21.72|21.55|21.81|21.64|21.72|21.55|58
1638241800000|2021-11-30 03:10:00|21.73|21.56|21.77|21.6|21.78|21.61|21.72|21.55|66
1638242100000|2021-11-30 03:15:00|21.76|21.59|21.78|21.61|21.8|21.63|21.75|21.58|59
1638242400000|2021-11-30 03:20:00|21.77|21.6|21.74|21.57|21.78|21.61|21.74|21.57|53
1638242700000|2021-11-30 03:25:00|21.75|21.58|21.98|21.81|21.98|21.81|21.71|21.54|88
1638243000000|2021-11-30 03:30:00|21.97|21.8|22.39|22.22|22.56|22.39|21.97|21.8|267
1638243300000|2021-11-30 03:35:00|22.38|22.21|22.04|21.87|22.46|22.29|21.98|21.81|206
1638243600000|2021-11-30 03:40:00|22.03|21.86|22.38|22.21|22.39|22.22|22.02|21.85|163
1638243900000|2021-11-30 03:45:00|22.39|22.22|22.29|22.12|22.61|22.44|22.28|22.11|198
1638244200000|2021-11-30 03:50:00|22.3|22.13|22.35|22.18|22.51|22.34|22.29|22.12|167
1638244500000|2021-11-30 03:55:00|22.34|22.17|22.25|22.08|22.37|22.2|22.21|22.04|83
1638244800000|2021-11-30 04:00:00|22.26|22.09|22.33|22.16|22.34|22.17|22.21|22.04|97
1638245100000|2021-11-30 04:05:00|22.34|22.17|22.4|22.23|22.57|22.4|22.34|22.17|134
1638245400000|2021-11-30 04:10:00|22.39|22.22|22.42|22.25|22.46|22.29|22.35|22.18|58
1638245700000|2021-11-30 04:15:00|22.43|22.26|22.26|22.09|22.51|22.34|22.24|22.07|75
1638246000000|2021-11-30 04:20:00|22.25|22.08|22.2|22.03|22.27|22.1|22.18|22.01|71
1638246300000|2021-11-30 04:25:00|22.19|22.02|22.25|22.08|22.25|22.08|22.19|22.02|56
1638246600000|2021-11-30 04:30:00|22.24|22.07|22.28|22.11|22.35|22.18|22.24|22.07|69
1638246900000|2021-11-30 04:35:00|22.27|22.1|22.66|22.49|22.69|22.52|22.23|22.06|132
1638247200000|2021-11-30 04:40:00|22.65|22.48|22.6|22.43|22.83|22.66|22.56|22.39|189
1638247500000|2021-11-30 04:45:00|22.59|22.42|22.6|22.43|22.68|22.51|22.57|22.4|132
1638247800000|2021-11-30 04:50:00|22.59|22.42|22.43|22.26|22.6|22.43|22.43|22.26|84
1638248100000|2021-11-30 04:55:00|22.44|22.27|22.45|22.28|22.47|22.3|22.37|22.2|94
1638248400000|2021-11-30 05:00:00|22.44|22.27|22.45|22.28|22.54|22.37|22.42|22.25|82
1638248700000|2021-11-30 05:05:00|22.46|22.29|22.38|22.21|22.46|22.29|22.37|22.2|47
1638249000000|2021-11-30 05:10:00|22.37|22.2|22.28|22.11|22.38|22.21|22.26|22.09|74
1638249300000|2021-11-30 05:15:00|22.27|22.1|22.25|22.08|22.33|22.16|22.24|22.07|96
1638249600000|2021-11-30 05:20:00|22.24|22.07|22.18|22.01|22.27|22.1|22.17|22|98
1638249900000|2021-11-30 05:25:00|22.19|22.02|22.19|22.02|22.23|22.06|22.17|22|83
1638250200000|2021-11-30 05:30:00|22.18|22.01|22.11|21.94|22.2|22.03|22.04|21.87|106
1638250500000|2021-11-30 05:35:00|22.12|21.95|22.08|21.91|22.14|21.97|22.04|21.87|85
1638250800000|2021-11-30 05:40:00|22.09|21.92|22.01|21.84|22.11|21.94|21.99|21.82|138
1638251100000|2021-11-30 05:45:00|22|21.83|21.99|21.82|22.01|21.84|21.94|21.77|112
1638251400000|2021-11-30 05:50:00|22|21.83|21.91|21.74|22.02|21.85|21.9|21.73|96
1638251700000|2021-11-30 05:55:00|21.92|21.75|21.8|21.63|21.92|21.75|21.8|21.63|147
1638252000000|2021-11-30 06:00:00|21.79|21.62|21.75|21.58|21.85|21.68|21.71|21.54|112
1638252300000|2021-11-30 06:05:00|21.76|21.59|21.7|21.53|21.8|21.63|21.65|21.48|119
1638252600000|2021-11-30 06:10:00|21.69|21.52|21.6|21.43|21.77|21.6|21.57|21.4|120
1638252900000|2021-11-30 06:15:00|21.59|21.42|21.52|21.35|21.6|21.43|21.41|21.24|159
1638253200000|2021-11-30 06:20:00|21.51|21.34|21.62|21.45|21.64|21.47|21.51|21.34|82
1638253500000|2021-11-30 06:25:00|21.61|21.44|21.68|21.51|21.69|21.52|21.61|21.44|74
1638253800000|2021-11-30 06:30:00|21.67|21.5|21.71|21.54|21.72|21.55|21.63|21.46|72
1638254100000|2021-11-30 06:35:00|21.72|21.55|21.75|21.58|21.8|21.63|21.71|21.54|53
1638254400000|2021-11-30 06:40:00|21.76|21.59|21.72|21.55|21.79|21.62|21.68|21.51|83
1638254700000|2021-11-30 06:45:00|21.71|21.54|21.78|21.61|21.78|21.61|21.7|21.53|86
1638255000000|2021-11-30 06:50:00|21.77|21.6|21.8|21.63|21.8|21.63|21.77|21.6|28
1638255300000|2021-11-30 06:55:00|21.81|21.64|21.92|21.75|21.93|21.76|21.8|21.63|50
1638255600000|2021-11-30 07:00:00|21.91|21.74|21.92|21.75|21.92|21.75|21.87|21.7|77
1638255900000|2021-11-30 07:05:00|21.91|21.74|21.94|21.77|21.95|21.78|21.91|21.74|52
1638256200000|2021-11-30 07:10:00|21.93|21.76|21.8|21.63|21.94|21.77|21.76|21.59|63
1638256500000|2021-11-30 07:15:00|21.81|21.64|21.71|21.54|21.82|21.65|21.71|21.54|76
1638256800000|2021-11-30 07:20:00|21.7|21.53|21.67|21.5|21.71|21.54|21.67|21.5|60
1638257100000|2021-11-30 07:25:00|21.68|21.51|21.72|21.55|21.74|21.57|21.67|21.5|76
1638257400000|2021-11-30 07:30:00|21.71|21.54|21.71|21.54|21.72|21.55|21.65|21.48|36
1638257700000|2021-11-30 07:35:00|21.7|21.53|21.67|21.5|21.72|21.55|21.66|21.49|41
1638258000000|2021-11-30 07:40:00|21.68|21.51|21.59|21.42|21.68|21.51|21.58|21.41|74
1638258300000|2021-11-30 07:45:00|21.58|21.41|21.63|21.46|21.64|21.47|21.58|21.41|64
1638258600000|2021-11-30 07:50:00|21.64|21.47|21.75|21.58|21.75|21.58|21.64|21.47|54
1638258900000|2021-11-30 07:55:00|21.76|21.59|21.72|21.55|21.76|21.59|21.71|21.54|79
1638259200000|2021-11-30 08:00:00|21.73|21.56|21.77|21.6|21.78|21.61|21.61|21.44|108
1638259500000|2021-11-30 08:05:00|21.76|21.59|21.65|21.48|21.78|21.61|21.61|21.44|116
1638259800000|2021-11-30 08:10:00|21.66|21.49|21.67|21.5|21.72|21.55|21.64|21.47|52
1638260100000|2021-11-30 08:15:00|21.68|21.51|21.67|21.5|21.68|21.51|21.63|21.46|58
1638260400000|2021-11-30 08:20:00|21.66|21.49|21.59|21.42|21.67|21.5|21.58|21.41|75
1638260700000|2021-11-30 08:25:00|21.58|21.41|21.69|21.52|21.7|21.53|21.58|21.41|76
1638261000000|2021-11-30 08:30:00|21.68|21.51|21.77|21.6|21.78|21.61|21.68|21.51|42
1638261300000|2021-11-30 08:35:00|21.76|21.59|21.71|21.54|21.78|21.61|21.68|21.51|66
1638261600000|2021-11-30 08:40:00|21.7|21.53|21.88|21.71|21.88|21.71|21.67|21.5|83
1638261900000|2021-11-30 08:45:00|21.87|21.7|21.88|21.71|22.01|21.84|21.86|21.69|135
1638262200000|2021-11-30 08:50:00|21.87|21.7|21.86|21.69|21.87|21.7|21.78|21.61|91
1638262500000|2021-11-30 08:55:00|21.85|21.68|21.8|21.63|21.91|21.74|21.79|21.62|126
1638262800000|2021-11-30 09:00:00|21.79|21.62|21.86|21.69|21.89|21.72|21.77|21.6|84
1638263100000|2021-11-30 09:05:00|21.87|21.7|21.8|21.63|21.89|21.72|21.78|21.61|117
1638263400000|2021-11-30 09:10:00|21.79|21.62|21.85|21.68|21.86|21.69|21.77|21.6|81
1638263700000|2021-11-30 09:15:00|21.86|21.69|21.88|21.71|21.9|21.73|21.84|21.67|53
1638264000000|2021-11-30 09:20:00|21.87|21.7|21.78|21.61|21.87|21.7|21.76|21.59|60
1638264300000|2021-11-30 09:25:00|21.77|21.6|21.74|21.57|21.78|21.61|21.69|21.52|95
1638264600000|2021-11-30 09:30:00|21.73|21.56|21.72|21.55|21.76|21.59|21.68|21.51|112
1638264900000|2021-11-30 09:35:00|21.74|21.57|21.72|21.55|21.74|21.57|21.7|21.53|81
1638265200000|2021-11-30 09:40:00|21.71|21.54|21.67|21.5|21.71|21.54|21.66|21.49|55
1638265500000|2021-11-30 09:45:00|21.68|21.51|21.75|21.58|21.78|21.61|21.67|21.5|75
1638265800000|2021-11-30 09:50:00|21.74|21.57|21.74|21.57|21.77|21.6|21.71|21.54|73
1638266100000|2021-11-30 09:55:00|21.73|21.56|21.76|21.59|21.82|21.65|21.73|21.56|102
1638266400000|2021-11-30 10:00:00|21.77|21.6|21.72|21.55|21.77|21.6|21.7|21.53|90
1638266700000|2021-11-30 10:05:00|21.73|21.56|21.81|21.64|21.82|21.65|21.73|21.56|81
1638267000000|2021-11-30 10:10:00|21.8|21.63|21.84|21.67|21.85|21.68|21.79|21.62|53
1638267300000|2021-11-30 10:15:00|21.83|21.66|21.81|21.64|21.84|21.67|21.8|21.63|61
1638267600000|2021-11-30 10:20:00|21.82|21.65|21.8|21.63|21.83|21.66|21.79|21.62|63
1638267900000|2021-11-30 10:25:00|21.79|21.62|21.84|21.67|21.87|21.7|21.79|21.62|64
1638268200000|2021-11-30 10:30:00|21.85|21.68|21.94|21.77|22|21.83|21.82|21.65|94
1638268500000|2021-11-30 10:35:00|21.93|21.76|21.82|21.65|21.94|21.77|21.8|21.63|97
1638268800000|2021-11-30 10:40:00|21.83|21.66|21.83|21.66|21.84|21.67|21.81|21.64|69
1638269100000|2021-11-30 10:45:00|21.82|21.65|21.89|21.72|21.92|21.75|21.81|21.64|47
1638269400000|2021-11-30 10:50:00|21.9|21.73|21.95|21.78|21.98|21.81|21.89|21.72|61
1638269700000|2021-11-30 10:55:00|21.94|21.77|21.94|21.77|22|21.83|21.93|21.76|93
1638270000000|2021-11-30 11:00:00|21.93|21.76|21.89|21.72|21.95|21.78|21.86|21.69|87
1638270300000|2021-11-30 11:05:00|21.88|21.71|21.89|21.72|21.91|21.74|21.86|21.69|78
1638270600000|2021-11-30 11:10:00|21.88|21.71|21.86|21.69|21.9|21.73|21.86|21.69|63
1638270900000|2021-11-30 11:15:00|21.87|21.7|21.91|21.74|21.92|21.75|21.85|21.68|53
1638271200000|2021-11-30 11:20:00|21.92|21.75|21.88|21.71|21.92|21.75|21.84|21.67|53
1638271500000|2021-11-30 11:25:00|21.87|21.7|21.9|21.73|21.9|21.73|21.84|21.67|74
1638271800000|2021-11-30 11:30:00|21.92|21.75|22.13|21.96|22.14|21.97|21.92|21.75|56
1638272100000|2021-11-30 11:35:00|22.14|21.97|22.27|22.1|22.4|22.23|22.14|21.97|168
1638272400000|2021-11-30 11:40:00|22.26|22.09|22.21|22.04|22.27|22.1|22.18|22.01|178
1638272700000|2021-11-30 11:45:00|22.22|22.05|22.15|21.98|22.23|22.06|22.09|21.92|167
1638273000000|2021-11-30 11:50:00|22.14|21.97|22.23|22.06|22.23|22.06|22.11|21.94|88
1638273300000|2021-11-30 11:55:00|22.24|22.07|22.23|22.06|22.25|22.08|22.16|21.99|153
1638273600000|2021-11-30 12:00:00|22.22|22.05|22.37|22.2|22.41|22.24|22.21|22.04|122
1638273900000|2021-11-30 12:05:00|22.38|22.21|22.36|22.19|22.48|22.31|22.35|22.18|159
1638274200000|2021-11-30 12:10:00|22.35|22.18|22.47|22.3|22.5|22.33|22.34|22.17|157
1638274500000|2021-11-30 12:15:00|22.48|22.31|22.34|22.17|22.49|22.32|22.31|22.14|133
1638274800000|2021-11-30 12:20:00|22.35|22.18|22.57|22.4|22.57|22.4|22.34|22.17|153
1638275100000|2021-11-30 12:25:00|22.56|22.39|22.48|22.31|22.57|22.4|22.42|22.25|151
1638275400000|2021-11-30 12:30:00|22.49|22.32|22.38|22.21|22.51|22.34|22.37|22.2|113
1638275700000|2021-11-30 12:35:00|22.37|22.2|22.39|22.22|22.43|22.26|22.34|22.17|132
1638276000000|2021-11-30 12:40:00|22.4|22.23|22.43|22.26|22.45|22.28|22.37|22.2|103
1638276300000|2021-11-30 12:45:00|22.42|22.25|22.37|22.2|22.45|22.28|22.34|22.17|98
1638276600000|2021-11-30 12:50:00|22.36|22.19|22.33|22.16|22.37|22.2|22.32|22.15|88
1638276900000|2021-11-30 12:55:00|22.32|22.15|22.22|22.05|22.35|22.18|22.22|22.05|101
1638277200000|2021-11-30 13:00:00|22.23|22.06|22.17|22|22.27|22.1|22.13|21.96|100
1638277500000|2021-11-30 13:05:00|22.16|21.99|22.32|22.15|22.34|22.17|22.14|21.97|140
1638277800000|2021-11-30 13:10:00|22.33|22.16|22.39|22.22|22.41|22.24|22.31|22.14|69
1638278100000|2021-11-30 13:15:00|22.4|22.23|22.38|22.21|22.4|22.23|22.33|22.16|99
1638278400000|2021-11-30 13:20:00|22.37|22.2|22.22|22.05|22.38|22.21|22.21|22.04|98
1638278700000|2021-11-30 13:25:00|22.23|22.06|22.22|22.05|22.28|22.11|22.2|22.03|102
1638279000000|2021-11-30 13:30:00|22.21|22.04|22.13|21.96|22.24|22.07|22.12|21.95|86
1638279300000|2021-11-30 13:35:00|22.11|21.94|22.14|21.97|22.17|22|22.11|21.94|88
1638279600000|2021-11-30 13:40:00|22.15|21.98|22.15|21.98|22.19|22.02|22.14|21.97|91
1638279900000|2021-11-30 13:45:00|22.16|21.99|22.2|22.03|22.21|22.04|22.15|21.98|65
1638280200000|2021-11-30 13:50:00|22.21|22.04|22.16|21.99|22.24|22.07|22.15|21.98|81
1638280500000|2021-11-30 13:55:00|22.15|21.98|22.27|22.1|22.28|22.11|22.14|21.97|84
1638280800000|2021-11-30 14:00:00|22.26|22.09|22.34|22.17|22.37|22.2|22.23|22.06|85
1638281100000|2021-11-30 14:05:00|22.35|22.18|22.26|22.09|22.38|22.21|22.26|22.09|100
1638281400000|2021-11-30 14:10:00|22.27|22.1|22.3|22.13|22.35|22.18|22.26|22.09|71
1638281700000|2021-11-30 14:15:00|22.31|22.14|22.33|22.16|22.34|22.17|22.26|22.09|113
1638282000000|2021-11-30 14:20:00|22.34|22.17|22.35|22.18|22.37|22.2|22.31|22.14|98
1638282300000|2021-11-30 14:25:00|22.34|22.17|22.33|22.16|22.39|22.22|22.32|22.15|80
1638282600000|2021-11-30 14:30:00|22.34|22.17|22.29|22.12|22.34|22.17|22.26|22.09|76
1638282900000|2021-11-30 14:35:00|22.3|22.13|22.22|22.05|22.3|22.13|22.21|22.04|81
1638283200000|2021-11-30 14:40:00|22.21|22.04|22.25|22.08|22.28|22.11|22.21|22.04|85
1638283500000|2021-11-30 14:45:00|22.26|22.09|22.22|22.05|22.27|22.1|22.21|22.04|82
1638283800000|2021-11-30 14:50:00|22.21|22.04|22.25|22.08|22.26|22.09|22.2|22.03|73
1638284100000|2021-11-30 14:55:00|22.26|22.09|22.27|22.1|22.3|22.13|22.25|22.08|96
1638284400000|2021-11-30 15:00:00|22.28|22.11|22.23|22.06|22.29|22.12|22.23|22.06|87
1638284700000|2021-11-30 15:05:00|22.22|22.05|22.24|22.07|22.26|22.09|22.2|22.03|116
1638285000000|2021-11-30 15:10:00|22.25|22.08|22.3|22.13|22.32|22.15|22.24|22.07|110
1638285300000|2021-11-30 15:15:00|22.29|22.12|22.29|22.12|22.4|22.23|22.26|22.09|152
1638285600000|2021-11-30 15:20:00|22.28|22.11|22.32|22.15|22.33|22.16|22.23|22.06|112
1638285900000|2021-11-30 15:25:00|22.33|22.16|22.39|22.22|22.41|22.24|22.29|22.12|79
1638286200000|2021-11-30 15:30:00|22.4|22.23|22.34|22.17|22.42|22.25|22.34|22.17|80
1638286500000|2021-11-30 15:35:00|22.33|22.16|22.28|22.11|22.34|22.17|22.23|22.06|95
1638286800000|2021-11-30 15:40:00|22.27|22.1|22.24|22.07|22.3|22.13|22.24|22.07|96
1638287100000|2021-11-30 15:45:00|22.25|22.08|22.15|21.98|22.28|22.11|22.14|21.97|105
1638287400000|2021-11-30 15:50:00|22.14|21.97|21.95|21.78|22.17|22|21.93|21.76|140
1638287700000|2021-11-30 15:55:00|21.94|21.77|21.84|21.67|21.98|21.81|21.84|21.67|148
1638288000000|2021-11-30 16:00:00|21.83|21.66|21.84|21.67|21.96|21.79|21.72|21.55|162
1638288300000|2021-11-30 16:05:00|21.83|21.66|21.79|21.62|21.89|21.72|21.79|21.62|183
1638288600000|2021-11-30 16:10:00|21.78|21.61|21.68|21.51|21.82|21.65|21.63|21.46|160
1638288900000|2021-11-30 16:15:00|21.67|21.5|21.73|21.56|21.85|21.68|21.61|21.44|125
1638289200000|2021-11-30 16:20:00|21.74|21.57|21.7|21.53|21.82|21.65|21.68|21.51|180
1638289500000|2021-11-30 16:25:00|21.69|21.52|21.8|21.63|21.8|21.63|21.69|21.52|108
1638289800000|2021-11-30 16:30:00|21.79|21.62|21.89|21.72|21.91|21.74|21.78|21.61|97
1638290100000|2021-11-30 16:35:00|21.9|21.73|21.87|21.7|21.93|21.76|21.81|21.64|128
1638290400000|2021-11-30 16:40:00|21.86|21.69|21.71|21.54|21.86|21.69|21.71|21.54|116
1638290700000|2021-11-30 16:45:00|21.72|21.55|21.71|21.54|21.74|21.57|21.66|21.49|124
1638291000000|2021-11-30 16:50:00|21.7|21.53|21.63|21.46|21.71|21.54|21.6|21.43|126
1638291300000|2021-11-30 16:55:00|21.62|21.45|21.54|21.37|21.66|21.49|21.52|21.35|140
1638291600000|2021-11-30 17:00:00|21.55|21.38|21.5|21.33|21.6|21.43|21.49|21.32|150
1638291900000|2021-11-30 17:05:00|21.49|21.32|21.37|21.2|21.53|21.36|21.37|21.2|94
1638292200000|2021-11-30 17:10:00|21.38|21.21|21.51|21.34|21.55|21.38|21.38|21.21|104
1638292500000|2021-11-30 17:15:00|21.5|21.33|21.61|21.44|21.61|21.44|21.5|21.33|106
1638292800000|2021-11-30 17:20:00|21.62|21.45|21.61|21.44|21.62|21.45|21.56|21.39|101
1638293100000|2021-11-30 17:25:00|21.62|21.45|21.62|21.45|21.67|21.5|21.59|21.42|63
1638293400000|2021-11-30 17:30:00|21.63|21.46|21.63|21.46|21.64|21.47|21.62|21.45|43
1638293700000|2021-11-30 17:35:00|21.64|21.47|21.6|21.43|21.66|21.49|21.57|21.4|65
1638294000000|2021-11-30 17:40:00|21.61|21.44|21.61|21.44|21.62|21.45|21.56|21.39|61
1638294300000|2021-11-30 17:45:00|21.62|21.45|21.67|21.5|21.69|21.52|21.6|21.43|44
1638294600000|2021-11-30 17:50:00|21.68|21.51|21.69|21.52|21.69|21.52|21.66|21.49|38
1638294900000|2021-11-30 17:55:00|21.7|21.53|21.69|21.52|21.73|21.56|21.67|21.5|44
1638295200000|2021-11-30 18:00:00|21.68|21.51|21.69|21.52|21.73|21.56|21.68|21.51|46
1638295500000|2021-11-30 18:05:00|21.68|21.51|21.71|21.54|21.71|21.54|21.63|21.46|82
1638295800000|2021-11-30 18:10:00|21.72|21.55|21.68|21.51|21.72|21.55|21.66|21.49|53
1638296100000|2021-11-30 18:15:00|21.67|21.5|21.74|21.57|21.74|21.57|21.67|21.5|18
1638296400000|2021-11-30 18:20:00|21.73|21.56|21.76|21.59|21.76|21.59|21.73|21.56|26
1638296700000|2021-11-30 18:25:00|21.75|21.58|21.74|21.57|21.76|21.59|21.72|21.55|72
1638297000000|2021-11-30 18:30:00|21.75|21.58|21.81|21.64|21.81|21.64|21.74|21.57|43
1638297300000|2021-11-30 18:35:00|21.82|21.65|21.82|21.65|21.84|21.67|21.81|21.64|65
1638297600000|2021-11-30 18:40:00|21.81|21.64|21.86|21.69|21.87|21.7|21.81|21.64|64
1638297900000|2021-11-30 18:45:00|21.87|21.7|21.89|21.72|21.89|21.72|21.83|21.66|29
1638298200000|2021-11-30 18:50:00|21.88|21.71|21.94|21.77|21.94|21.77|21.88|21.71|67
1638298500000|2021-11-30 18:55:00|21.95|21.78|21.96|21.79|21.96|21.79|21.91|21.74|66
1638298800000|2021-11-30 19:00:00|21.95|21.78|21.88|21.71|21.95|21.78|21.86|21.69|92
1638299100000|2021-11-30 19:05:00|21.87|21.7|21.87|21.7|21.88|21.71|21.81|21.64|45
1638299400000|2021-11-30 19:10:00|21.88|21.71|21.83|21.66|21.89|21.72|21.8|21.63|60
1638299700000|2021-11-30 19:15:00|21.82|21.65|21.86|21.69|21.87|21.7|21.82|21.65|65
1638300000000|2021-11-30 19:20:00|21.85|21.68|21.86|21.69|21.87|21.7|21.83|21.66|40
1638300300000|2021-11-30 19:25:00|21.85|21.68|21.78|21.61|21.86|21.69|21.77|21.6|58
1638300600000|2021-11-30 19:30:00|21.79|21.62|21.76|21.59|21.83|21.66|21.74|21.57|77
1638300900000|2021-11-30 19:35:00|21.75|21.58|21.78|21.61|21.8|21.63|21.74|21.57|54
1638301200000|2021-11-30 19:40:00|21.79|21.62|21.77|21.6|21.8|21.63|21.74|21.57|47
1638301500000|2021-11-30 19:45:00|21.78|21.61|21.75|21.58|21.8|21.63|21.74|21.57|50
1638301800000|2021-11-30 19:50:00|21.74|21.57|21.72|21.55|21.81|21.64|21.71|21.54|65
1638302100000|2021-11-30 19:55:00|21.73|21.56|21.77|21.6|21.77|21.6|21.72|21.55|35
1638302400000|2021-11-30 20:00:00|21.78|21.61|21.78|21.61|21.8|21.63|21.77|21.6|33
1638302700000|2021-11-30 20:05:00|21.79|21.62|21.7|21.53|21.8|21.63|21.7|21.53|50
1638303000000|2021-11-30 20:10:00|21.69|21.52|21.68|21.51|21.7|21.53|21.65|21.48|68
1638303300000|2021-11-30 20:15:00|21.67|21.5|21.73|21.56|21.73|21.56|21.66|21.49|59
1638303600000|2021-11-30 20:20:00|21.74|21.57|21.74|21.57|21.75|21.58|21.73|21.56|25
1638303900000|2021-11-30 20:25:00|21.73|21.56|21.72|21.55|21.74|21.57|21.7|21.53|34
1638304200000|2021-11-30 20:30:00|21.73|21.56|21.75|21.58|21.77|21.6|21.72|21.55|41
1638304500000|2021-11-30 20:35:00|21.76|21.59|21.68|21.51|21.76|21.59|21.67|21.5|30
1638304800000|2021-11-30 20:40:00|21.67|21.5|21.74|21.57|21.74|21.57|21.67|21.5|44
1638305100000|2021-11-30 20:45:00|21.73|21.56|21.69|21.52|21.76|21.59|21.69|21.52|49
1638305400000|2021-11-30 20:50:00|21.68|21.51|21.62|21.45|21.68|21.51|21.61|21.44|51
1638305700000|2021-11-30 20:55:00|21.63|21.46|21.69|21.52|21.71|21.54|21.62|21.45|59
1638306000000|2021-11-30 21:00:00|21.68|21.51|21.76|21.59|21.76|21.59|21.68|21.51|67
1638306300000|2021-11-30 21:05:00|21.75|21.58|21.72|21.55|21.77|21.6|21.7|21.53|40
1638306600000|2021-11-30 21:10:00|21.71|21.54|21.75|21.58|21.75|21.58|21.71|21.54|31
1638306900000|2021-11-30 21:15:00|21.74|21.57|21.73|21.56|21.78|21.61|21.73|21.56|46
1638307200000|2021-11-30 21:20:00|21.74|21.57|21.7|21.53|21.74|21.57|21.7|21.53|39
1638307500000|2021-11-30 21:25:00|21.71|21.54|21.67|21.5|21.71|21.54|21.66|21.49|67
1638307800000|2021-11-30 21:30:00|21.68|21.51|21.65|21.48|21.7|21.53|21.64|21.47|36
1638308100000|2021-11-30 21:35:00|21.64|21.47|21.61|21.44|21.65|21.48|21.6|21.43|48
1638308400000|2021-11-30 21:40:00|21.62|21.45|21.56|21.39|21.62|21.45|21.54|21.37|48
1638308700000|2021-11-30 21:45:00|21.57|21.4|21.67|21.5|21.68|21.51|21.57|21.4|51
1638309000000|2021-11-30 21:50:00|21.68|21.51|21.7|21.53|21.72|21.55|21.67|21.5|27
1638309300000|2021-11-30 21:55:00|21.71|21.54|21.67|21.5|21.72|21.55|21.66|21.49|37
1638309600000|2021-11-30 22:00:00|21.66|21.49|21.7|21.53|21.71|21.54|21.63|21.46|45
1638309900000|2021-11-30 22:05:00|21.71|21.54|21.77|21.6|21.77|21.6|21.7|21.53|20
1638310200000|2021-11-30 22:10:00|21.76|21.59|21.77|21.6|21.78|21.61|21.74|21.57|35
1638310500000|2021-11-30 22:15:00|21.78|21.61|21.7|21.53|21.78|21.61|21.7|21.53|53
1638310800000|2021-11-30 22:20:00|21.71|21.54|21.82|21.65|21.87|21.7|21.71|21.54|64
1638311100000|2021-11-30 22:25:00|21.83|21.66|21.81|21.64|21.83|21.66|21.8|21.63|39
1638311400000|2021-11-30 22:30:00|21.8|21.63|21.77|21.6|21.81|21.64|21.77|21.6|24
1638311700000|2021-11-30 22:35:00|21.78|21.61|21.77|21.6|21.78|21.61|21.77|21.6|20
1638312000000|2021-11-30 22:40:00|21.76|21.59|21.77|21.6|21.77|21.6|21.76|21.59|4
1638312300000|2021-11-30 22:45:00|21.76|21.59|21.74|21.57|21.77|21.6|21.74|21.57|31
1638312600000|2021-11-30 22:50:00|21.75|21.58|21.76|21.59|21.77|21.6|21.75|21.58|12
1638312900000|2021-11-30 22:55:00|21.77|21.6|21.76|21.59|21.77|21.6|21.76|21.59|24
1638313200000|2021-11-30 23:00:00|21.77|21.6|21.81|21.64|21.84|21.67|21.76|21.59|34
1638313500000|2021-11-30 23:05:00|21.82|21.65|21.73|21.56|21.82|21.65|21.68|21.51|46
1638313800000|2021-11-30 23:10:00|21.74|21.57|21.68|21.51|21.74|21.57|21.68|21.51|49
1638314100000|2021-11-30 23:15:00|21.69|21.52|21.8|21.63|21.82|21.65|21.69|21.52|44
1638314400000|2021-11-30 23:20:00|21.79|21.62|21.77|21.6|21.8|21.63|21.75|21.58|54
1638314700000|2021-11-30 23:25:00|21.76|21.59|21.8|21.63|21.83|21.66|21.76|21.59|49
1638315000000|2021-11-30 23:30:00|21.79|21.62|21.69|21.52|21.8|21.63|21.69|21.52|48
1638315300000|2021-11-30 23:35:00|21.68|21.51|21.7|21.53|21.71|21.54|21.68|21.51|36
1638315600000|2021-11-30 23:40:00|21.69|21.52|21.68|21.51|21.71|21.54|21.66|21.49|26
1638315900000|2021-11-30 23:45:00|21.66|21.49|21.56|21.39|21.68|21.51|21.55|21.38|36
1638316200000|2021-11-30 23:50:00|21.55|21.38|21.6|21.43|21.6|21.43|21.52|21.35|108
1638316500000|2021-11-30 23:55:00|21.59|21.42|21.56|21.39|21.6|21.43|21.54|21.37|54
1638316800000|2021-12-01 00:00:00|21.57|21.4|21.52|21.35|21.57|21.4|21.45|21.28|135
1638317100000|2021-12-01 00:05:00|21.51|21.34|21.58|21.41|21.61|21.44|21.51|21.34|74
1638317400000|2021-12-01 00:10:00|21.57|21.4|21.58|21.41|21.68|21.51|21.57|21.4|71
1638317700000|2021-12-01 00:15:00|21.59|21.42|21.67|21.5|21.67|21.5|21.59|21.42|85
1638318000000|2021-12-01 00:20:00|21.66|21.49|21.67|21.5|21.69|21.52|21.65|21.48|44
1638318300000|2021-12-01 00:25:00|21.68|21.51|21.69|21.52|21.69|21.52|21.61|21.44|62
1638318600000|2021-12-01 00:30:00|21.68|21.51|21.73|21.56|21.81|21.64|21.68|21.51|75
1638318900000|2021-12-01 00:35:00|21.74|21.57|21.68|21.51|21.74|21.57|21.65|21.48|57
1638319200000|2021-12-01 00:40:00|21.69|21.52|21.69|21.52|21.75|21.58|21.69|21.52|46
1638319500000|2021-12-01 00:45:00|21.68|21.51|21.68|21.51|21.7|21.53|21.66|21.49|73
1638319800000|2021-12-01 00:50:00|21.67|21.5|21.71|21.54|21.73|21.56|21.67|21.5|27
1638320100000|2021-12-01 00:55:00|21.72|21.55|21.69|21.52|21.72|21.55|21.66|21.49|54
1638320400000|2021-12-01 01:00:00|21.68|21.51|21.62|21.45|21.69|21.52|21.61|21.44|85
1638320700000|2021-12-01 01:05:00|21.61|21.44|21.62|21.45|21.62|21.45|21.59|21.42|40
1638321000000|2021-12-01 01:10:00|21.61|21.44|21.69|21.52|21.75|21.58|21.54|21.37|86
1638321300000|2021-12-01 01:15:00|21.68|21.51|21.85|21.68|21.9|21.73|21.68|21.51|94
1638321600000|2021-12-01 01:20:00|21.84|21.67|21.87|21.7|21.98|21.81|21.84|21.67|79
1638321900000|2021-12-01 01:25:00|21.86|21.69|21.78|21.61|21.86|21.69|21.76|21.59|75
1638322200000|2021-12-01 01:30:00|21.77|21.6|21.81|21.64|21.84|21.67|21.76|21.59|59
1638322500000|2021-12-01 01:35:00|21.8|21.63|21.7|21.53|21.81|21.64|21.69|21.52|56
1638322800000|2021-12-01 01:40:00|21.69|21.52|21.7|21.53|21.7|21.53|21.65|21.48|59
1638323100000|2021-12-01 01:45:00|21.69|21.52|21.69|21.52|21.72|21.55|21.67|21.5|64
1638323400000|2021-12-01 01:50:00|21.68|21.51|21.64|21.47|21.69|21.52|21.63|21.46|59
1638323700000|2021-12-01 01:55:00|21.63|21.46|21.62|21.45|21.66|21.49|21.61|21.44|34
1638324000000|2021-12-01 02:00:00|21.61|21.44|21.65|21.48|21.66|21.49|21.61|21.44|29
1638324300000|2021-12-01 02:05:00|21.64|21.47|21.63|21.46|21.67|21.5|21.63|21.46|34
1638324600000|2021-12-01 02:10:00|21.62|21.45|21.58|21.41|21.62|21.45|21.56|21.39|48
1638324900000|2021-12-01 02:15:00|21.59|21.42|21.58|21.41|21.62|21.45|21.58|21.41|29
1638325200000|2021-12-01 02:20:00|21.59|21.42|21.59|21.42|21.61|21.44|21.57|21.4|35
1638325500000|2021-12-01 02:25:00|21.6|21.43|21.63|21.46|21.63|21.46|21.58|21.41|35
1638325800000|2021-12-01 02:30:00|21.62|21.45|21.67|21.5|21.68|21.51|21.62|21.45|48
1638326100000|2021-12-01 02:35:00|21.66|21.49|21.66|21.49|21.71|21.54|21.65|21.48|36
1638326400000|2021-12-01 02:40:00|21.67|21.5|21.71|21.54|21.73|21.56|21.66|21.49|39
1638326700000|2021-12-01 02:45:00|21.72|21.55|21.78|21.61|21.78|21.61|21.72|21.55|35
1638327000000|2021-12-01 02:50:00|21.77|21.6|21.75|21.58|21.78|21.61|21.74|21.57|35
1638327300000|2021-12-01 02:55:00|21.74|21.57|21.74|21.57|21.75|21.58|21.72|21.55|71
1638327600000|2021-12-01 03:00:00|21.73|21.56|21.69|21.52|21.77|21.6|21.69|21.52|54
1638327900000|2021-12-01 03:05:00|21.7|21.53|21.72|21.55|21.75|21.58|21.68|21.51|50
1638328200000|2021-12-01 03:10:00|21.71|21.54|21.67|21.5|21.71|21.54|21.64|21.47|47
1638328500000|2021-12-01 03:15:00|21.68|21.51|21.66|21.49|21.69|21.52|21.65|21.48|33
1638328800000|2021-12-01 03:20:00|21.65|21.48|21.61|21.44|21.66|21.49|21.61|21.44|55
1638329100000|2021-12-01 03:25:00|21.62|21.45|21.6|21.43|21.63|21.46|21.59|21.42|31
1638329400000|2021-12-01 03:30:00|21.61|21.44|21.6|21.43|21.61|21.44|21.59|21.42|40
1638329700000|2021-12-01 03:35:00|21.59|21.42|21.68|21.51|21.68|21.51|21.58|21.41|37
1638330000000|2021-12-01 03:40:00|21.67|21.5|21.65|21.48|21.73|21.56|21.64|21.47|44
1638330300000|2021-12-01 03:45:00|21.66|21.49|21.66|21.49|21.66|21.49|21.61|21.44|49
1638330600000|2021-12-01 03:50:00|21.65|21.48|21.66|21.49|21.68|21.51|21.64|21.47|35
1638330900000|2021-12-01 03:55:00|21.65|21.48|21.71|21.54|21.73|21.56|21.65|21.48|35
1638331200000|2021-12-01 04:00:00|21.72|21.55|21.61|21.44|21.73|21.56|21.61|21.44|58
1638331500000|2021-12-01 04:05:00|21.6|21.43|21.62|21.45|21.64|21.47|21.6|21.43|85
1638331800000|2021-12-01 04:10:00|21.63|21.46|21.65|21.48|21.66|21.49|21.62|21.45|43
1638332100000|2021-12-01 04:15:00|21.66|21.49|21.65|21.48|21.66|21.49|21.62|21.45|58
1638332400000|2021-12-01 04:20:00|21.66|21.49|21.64|21.47|21.66|21.49|21.61|21.44|43
1638332700000|2021-12-01 04:25:00|21.63|21.46|21.62|21.45|21.64|21.47|21.61|21.44|48
1638333000000|2021-12-01 04:30:00|21.61|21.44|21.62|21.45|21.65|21.48|21.61|21.44|32
1638333300000|2021-12-01 04:35:00|21.61|21.44|21.65|21.48|21.66|21.49|21.61|21.44|69
1638333600000|2021-12-01 04:40:00|21.66|21.49|21.61|21.44|21.66|21.49|21.61|21.44|30
1638333900000|2021-12-01 04:45:00|21.6|21.43|21.56|21.39|21.61|21.44|21.54|21.37|45
1638334200000|2021-12-01 04:50:00|21.57|21.4|21.6|21.43|21.61|21.44|21.56|21.39|36
1638334500000|2021-12-01 04:55:00|21.59|21.42|21.61|21.44|21.63|21.46|21.59|21.42|33
1638334800000|2021-12-01 05:00:00|21.6|21.43|21.57|21.4|21.63|21.46|21.57|21.4|66
1638335100000|2021-12-01 05:05:00|21.58|21.41|21.57|21.4|21.58|21.41|21.55|21.38|42
1638335400000|2021-12-01 05:10:00|21.58|21.41|21.56|21.39|21.61|21.44|21.56|21.39|32
1638335700000|2021-12-01 05:15:00|21.57|21.4|21.57|21.4|21.57|21.4|21.54|21.37|49
1638336000000|2021-12-01 05:20:00|21.56|21.39|21.58|21.41|21.6|21.43|21.56|21.39|35
1638336300000|2021-12-01 05:25:00|21.59|21.42|21.56|21.39|21.59|21.42|21.54|21.37|48
1638336600000|2021-12-01 05:30:00|21.55|21.38|21.53|21.36|21.55|21.38|21.51|21.34|59
1638336900000|2021-12-01 05:35:00|21.52|21.35|21.55|21.38|21.55|21.38|21.52|21.35|32
1638337200000|2021-12-01 05:40:00|21.54|21.37|21.58|21.41|21.58|21.41|21.54|21.37|43
1638337500000|2021-12-01 05:45:00|21.59|21.42|21.56|21.39|21.6|21.43|21.56|21.39|36
1638337800000|2021-12-01 05:50:00|21.55|21.38|21.47|21.3|21.57|21.4|21.42|21.25|60
1638338100000|2021-12-01 05:55:00|21.46|21.29|21.45|21.28|21.46|21.29|21.43|21.26|38
1638338400000|2021-12-01 06:00:00|21.46|21.29|21.43|21.26|21.47|21.3|21.39|21.22|56
1638338700000|2021-12-01 06:05:00|21.42|21.25|21.45|21.28|21.46|21.29|21.39|21.22|50
1638339000000|2021-12-01 06:10:00|21.46|21.29|21.54|21.37|21.56|21.39|21.46|21.29|51
1638339300000|2021-12-01 06:15:00|21.53|21.36|21.54|21.37|21.54|21.37|21.47|21.3|31
1638339600000|2021-12-01 06:20:00|21.53|21.36|21.52|21.35|21.56|21.39|21.51|21.34|40
1638339900000|2021-12-01 06:25:00|21.51|21.34|21.56|21.39|21.58|21.41|21.51|21.34|42
1638340200000|2021-12-01 06:30:00|21.55|21.38|21.52|21.35|21.56|21.39|21.49|21.32|40
1638340500000|2021-12-01 06:35:00|21.53|21.36|21.57|21.4|21.57|21.4|21.52|21.35|41
1638340800000|2021-12-01 06:40:00|21.56|21.39|21.55|21.38|21.57|21.4|21.55|21.38|36
1638341100000|2021-12-01 06:45:00|21.56|21.39|21.59|21.42|21.59|21.42|21.54|21.37|30
1638341400000|2021-12-01 06:50:00|21.6|21.43|21.57|21.4|21.6|21.43|21.57|21.4|18
1638341700000|2021-12-01 06:55:00|21.56|21.39|21.6|21.43|21.6|21.43|21.56|21.39|19
1638342000000|2021-12-01 07:00:00|21.61|21.44|21.55|21.38|21.61|21.44|21.55|21.38|27
1638342300000|2021-12-01 07:05:00|21.54|21.37|21.65|21.48|21.66|21.49|21.54|21.37|48
1638342600000|2021-12-01 07:10:00|21.66|21.49|21.64|21.47|21.66|21.49|21.63|21.46|39
1638342900000|2021-12-01 07:15:00|21.63|21.46|21.67|21.5|21.69|21.52|21.63|21.46|59
1638343200000|2021-12-01 07:20:00|21.68|21.51|21.65|21.48|21.68|21.51|21.63|21.46|53
1638343500000|2021-12-01 07:25:00|21.64|21.47|21.69|21.52|21.69|21.52|21.64|21.47|34
1638343800000|2021-12-01 07:30:00|21.68|21.51|21.7|21.53|21.7|21.53|21.67|21.5|15
1638344100000|2021-12-01 07:35:00|21.69|21.52|21.66|21.49|21.7|21.53|21.66|21.49|16
1638344400000|2021-12-01 07:40:00|21.65|21.48|21.68|21.51|21.68|21.51|21.63|21.46|70
1638344700000|2021-12-01 07:45:00|21.69|21.52|21.69|21.52|21.7|21.53|21.67|21.5|29
1638345000000|2021-12-01 07:50:00|21.68|21.51|21.62|21.45|21.68|21.51|21.61|21.44|37
1638345300000|2021-12-01 07:55:00|21.61|21.44|21.65|21.48|21.66|21.49|21.61|21.44|31
1638345600000|2021-12-01 08:00:00|21.66|21.49|21.61|21.44|21.67|21.5|21.6|21.43|45
1638345900000|2021-12-01 08:05:00|21.6|21.43|21.55|21.38|21.61|21.44|21.55|21.38|42
1638346200000|2021-12-01 08:10:00|21.54|21.37|21.54|21.37|21.55|21.38|21.51|21.34|41
1638346500000|2021-12-01 08:15:00|21.55|21.38|21.67|21.5|21.69|21.52|21.54|21.37|97
1638346800000|2021-12-01 08:20:00|21.66|21.49|21.75|21.58|21.76|21.59|21.64|21.47|48
1638347100000|2021-12-01 08:25:00|21.74|21.57|21.74|21.57|21.75|21.58|21.68|21.51|64
1638347400000|2021-12-01 08:30:00|21.73|21.56|21.75|21.58|21.79|21.62|21.73|21.56|43
1638347700000|2021-12-01 08:35:00|21.74|21.57|21.66|21.49|21.74|21.57|21.65|21.48|90
1638348000000|2021-12-01 08:40:00|21.67|21.5|21.55|21.38|21.67|21.5|21.55|21.38|103
1638348300000|2021-12-01 08:45:00|21.57|21.4|21.49|21.32|21.6|21.43|21.48|21.31|68
1638348600000|2021-12-01 08:50:00|21.51|21.34|21.6|21.43|21.62|21.45|21.5|21.33|68
1638348900000|2021-12-01 08:55:00|21.59|21.42|21.53|21.36|21.6|21.43|21.52|21.35|86
1638349200000|2021-12-01 09:00:00|21.54|21.37|21.54|21.37|21.55|21.38|21.51|21.34|60
1638349500000|2021-12-01 09:05:00|21.55|21.38|21.51|21.34|21.55|21.38|21.48|21.31|57
1638349800000|2021-12-01 09:10:00|21.5|21.33|21.54|21.37|21.58|21.41|21.5|21.33|82
1638350100000|2021-12-01 09:15:00|21.55|21.38|21.52|21.35|21.58|21.41|21.5|21.33|62
1638350400000|2021-12-01 09:20:00|21.51|21.34|21.46|21.29|21.52|21.35|21.46|21.29|28
1638350700000|2021-12-01 09:25:00|21.45|21.28|21.49|21.32|21.5|21.33|21.44|21.27|81
1638351000000|2021-12-01 09:30:00|21.5|21.33|21.47|21.3|21.51|21.34|21.46|21.29|49
1638351300000|2021-12-01 09:35:00|21.46|21.29|21.5|21.33|21.5|21.33|21.46|21.29|53
1638351600000|2021-12-01 09:40:00|21.49|21.32|21.55|21.38|21.56|21.39|21.48|21.31|45
1638351900000|2021-12-01 09:45:00|21.56|21.39|21.54|21.37|21.56|21.39|21.51|21.34|50
1638352200000|2021-12-01 09:50:00|21.53|21.36|21.55|21.38|21.55|21.38|21.5|21.33|57
1638352500000|2021-12-01 09:55:00|21.56|21.39|21.55|21.38|21.57|21.4|21.55|21.38|46
1638352800000|2021-12-01 10:00:00|21.54|21.37|21.58|21.41|21.58|21.41|21.54|21.37|37
1638353100000|2021-12-01 10:05:00|21.57|21.4|21.5|21.33|21.57|21.4|21.49|21.32|36
1638353400000|2021-12-01 10:10:00|21.49|21.32|21.48|21.31|21.49|21.32|21.45|21.28|33
1638353700000|2021-12-01 10:15:00|21.49|21.32|21.52|21.35|21.55|21.38|21.47|21.3|86
1638354000000|2021-12-01 10:20:00|21.51|21.34|21.53|21.36|21.53|21.36|21.5|21.33|37
1638354300000|2021-12-01 10:25:00|21.52|21.35|21.51|21.34|21.53|21.36|21.49|21.32|48
1638354600000|2021-12-01 10:30:00|21.5|21.33|21.43|21.26|21.5|21.33|21.43|21.26|47
1638354900000|2021-12-01 10:35:00|21.44|21.27|21.49|21.32|21.51|21.34|21.43|21.26|67
1638355200000|2021-12-01 10:40:00|21.48|21.31|21.51|21.34|21.52|21.35|21.47|21.3|44
1638355500000|2021-12-01 10:45:00|21.5|21.33|21.53|21.36|21.53|21.36|21.46|21.29|53
1638355800000|2021-12-01 10:50:00|21.52|21.35|21.48|21.31|21.52|21.35|21.47|21.3|37
1638356100000|2021-12-01 10:55:00|21.47|21.3|21.48|21.31|21.5|21.33|21.43|21.26|27
1638356400000|2021-12-01 11:00:00|21.47|21.3|21.42|21.25|21.48|21.31|21.4|21.23|53
1638356700000|2021-12-01 11:05:00|21.41|21.24|21.48|21.31|21.48|21.31|21.41|21.24|40
1638357000000|2021-12-01 11:10:00|21.47|21.3|21.43|21.26|21.47|21.3|21.41|21.24|45
1638357300000|2021-12-01 11:15:00|21.41|21.24|21.38|21.21|21.42|21.25|21.23|21.06|139
1638357600000|2021-12-01 11:20:00|21.37|21.2|21.33|21.16|21.38|21.21|21.29|21.12|73
1638357900000|2021-12-01 11:25:00|21.32|21.15|21.33|21.16|21.35|21.18|21.28|21.11|75
1638358200000|2021-12-01 11:30:00|21.35|21.18|21.4|21.23|21.4|21.23|21.33|21.16|48
1638358500000|2021-12-01 11:35:00|21.41|21.24|21.38|21.21|21.46|21.29|21.38|21.21|58
1638358800000|2021-12-01 11:40:00|21.39|21.22|21.41|21.24|21.42|21.25|21.35|21.18|55
1638359100000|2021-12-01 11:45:00|21.42|21.25|21.42|21.25|21.43|21.26|21.38|21.21|45
1638359400000|2021-12-01 11:50:00|21.41|21.24|21.35|21.18|21.42|21.25|21.31|21.14|66
1638359700000|2021-12-01 11:55:00|21.34|21.17|21.44|21.27|21.46|21.29|21.32|21.15|50
1638360000000|2021-12-01 12:00:00|21.45|21.28|21.42|21.25|21.45|21.28|21.41|21.24|60
1638360300000|2021-12-01 12:05:00|21.41|21.24|21.44|21.27|21.46|21.29|21.41|21.24|48
1638360600000|2021-12-01 12:10:00|21.45|21.28|21.52|21.35|21.53|21.36|21.44|21.27|52
1638360900000|2021-12-01 12:15:00|21.53|21.36|21.47|21.3|21.53|21.36|21.46|21.29|43
1638361200000|2021-12-01 12:20:00|21.48|21.31|21.51|21.34|21.51|21.34|21.45|21.28|41
1638361500000|2021-12-01 12:25:00|21.5|21.33|21.49|21.32|21.51|21.34|21.49|21.32|46
1638361800000|2021-12-01 12:30:00|21.5|21.33|21.46|21.29|21.5|21.33|21.46|21.29|43
1638362100000|2021-12-01 12:35:00|21.45|21.28|21.48|21.31|21.49|21.32|21.44|21.27|38
1638362400000|2021-12-01 12:40:00|21.49|21.32|21.43|21.26|21.49|21.32|21.42|21.25|45
1638362700000|2021-12-01 12:45:00|21.42|21.25|21.44|21.27|21.46|21.29|21.41|21.24|57
1638363000000|2021-12-01 12:50:00|21.43|21.26|21.41|21.24|21.45|21.28|21.4|21.23|34
1638363300000|2021-12-01 12:55:00|21.42|21.25|21.42|21.25|21.43|21.26|21.4|21.23|46
1638363600000|2021-12-01 13:00:00|21.41|21.24|21.51|21.34|21.51|21.34|21.4|21.23|46
1638363900000|2021-12-01 13:05:00|21.5|21.33|21.42|21.25|21.51|21.34|21.4|21.23|43
1638364200000|2021-12-01 13:10:00|21.41|21.24|21.44|21.27|21.46|21.29|21.41|21.24|32
1638364500000|2021-12-01 13:15:00|21.45|21.28|21.48|21.31|21.48|21.31|21.44|21.27|44
1638364800000|2021-12-01 13:20:00|21.47|21.3|21.52|21.35|21.55|21.38|21.47|21.3|52
1638365100000|2021-12-01 13:25:00|21.51|21.34|21.54|21.37|21.64|21.47|21.51|21.34|61
1638365400000|2021-12-01 13:30:00|21.55|21.38|21.61|21.44|21.61|21.44|21.54|21.37|55
1638365700000|2021-12-01 13:35:00|21.6|21.43|21.6|21.43|21.61|21.44|21.56|21.39|56
1638366000000|2021-12-01 13:40:00|21.61|21.44|21.57|21.4|21.62|21.45|21.55|21.38|74
1638366300000|2021-12-01 13:45:00|21.56|21.39|21.54|21.37|21.56|21.39|21.49|21.32|35
1638366600000|2021-12-01 13:50:00|21.53|21.36|21.53|21.36|21.59|21.42|21.52|21.35|54
1638366900000|2021-12-01 13:55:00|21.52|21.35|21.52|21.35|21.55|21.38|21.51|21.34|29
1638367200000|2021-12-01 14:00:00|21.51|21.34|21.58|21.41|21.58|21.41|21.51|21.34|90
1638367500000|2021-12-01 14:05:00|21.57|21.4|21.59|21.42|21.59|21.42|21.56|21.39|41
1638367800000|2021-12-01 14:10:00|21.58|21.41|21.54|21.37|21.58|21.41|21.53|21.36|29
1638368100000|2021-12-01 14:15:00|21.55|21.38|21.59|21.42|21.59|21.42|21.53|21.36|43
1638368400000|2021-12-01 14:20:00|21.6|21.43|21.6|21.43|21.61|21.44|21.58|21.41|44
1638368700000|2021-12-01 14:25:00|21.61|21.44|21.66|21.49|21.67|21.5|21.6|21.43|62
1638369000000|2021-12-01 14:30:00|21.67|21.5|21.59|21.42|21.67|21.5|21.57|21.4|97
1638369300000|2021-12-01 14:35:00|21.6|21.43|21.63|21.46|21.65|21.48|21.59|21.42|52
1638369600000|2021-12-01 14:40:00|21.64|21.47|21.67|21.5|21.67|21.5|21.61|21.44|52
1638369900000|2021-12-01 14:45:00|21.69|21.52|21.65|21.48|21.71|21.54|21.64|21.47|37
1638370200000|2021-12-01 14:50:00|21.66|21.49|21.67|21.5|21.68|21.51|21.62|21.45|56
1638370500000|2021-12-01 14:55:00|21.68|21.51|21.69|21.52|21.7|21.53|21.67|21.5|36
1638370800000|2021-12-01 15:00:00|21.7|21.53|21.65|21.48|21.72|21.55|21.65|21.48|56
1638371100000|2021-12-01 15:05:00|21.66|21.49|21.68|21.51|21.7|21.53|21.65|21.48|41
1638371400000|2021-12-01 15:10:00|21.67|21.5|21.63|21.46|21.68|21.51|21.61|21.44|59
1638371700000|2021-12-01 15:15:00|21.62|21.45|21.61|21.44|21.65|21.48|21.59|21.42|70
1638372000000|2021-12-01 15:20:00|21.6|21.43|21.61|21.44|21.63|21.46|21.59|21.42|30
1638372300000|2021-12-01 15:25:00|21.62|21.45|21.64|21.47|21.65|21.48|21.62|21.45|17
1638372600000|2021-12-01 15:30:00|21.63|21.46|21.64|21.47|21.66|21.49|21.6|21.43|29
1638372900000|2021-12-01 15:35:00|21.63|21.46|21.56|21.39|21.64|21.47|21.56|21.39|42
1638373200000|2021-12-01 15:40:00|21.55|21.38|21.58|21.41|21.6|21.43|21.54|21.37|44
1638373500000|2021-12-01 15:45:00|21.59|21.42|21.61|21.44|21.62|21.45|21.58|21.41|33
1638373800000|2021-12-01 15:50:00|21.62|21.45|21.63|21.46|21.63|21.46|21.59|21.42|40
1638374100000|2021-12-01 15:55:00|21.62|21.45|21.64|21.47|21.66|21.49|21.61|21.44|41
1638374400000|2021-12-01 16:00:00|21.65|21.48|21.65|21.48|21.68|21.51|21.64|21.47|45
1638374700000|2021-12-01 16:05:00|21.64|21.47|21.68|21.51|21.69|21.52|21.62|21.45|42
1638375000000|2021-12-01 16:10:00|21.69|21.52|21.7|21.53|21.72|21.55|21.68|21.51|58
1638375300000|2021-12-01 16:15:00|21.71|21.54|21.69|21.52|21.72|21.55|21.67|21.5|37
1638375600000|2021-12-01 16:20:00|21.68|21.51|21.67|21.5|21.69|21.52|21.64|21.47|44
1638375900000|2021-12-01 16:25:00|21.68|21.51|21.68|21.51|21.68|21.51|21.65|21.48|35
1638376200000|2021-12-01 16:30:00|21.67|21.5|21.63|21.46|21.68|21.51|21.62|21.45|48
1638376500000|2021-12-01 16:35:00|21.62|21.45|21.63|21.46|21.65|21.48|21.62|21.45|44
1638376800000|2021-12-01 16:40:00|21.62|21.45|21.61|21.44|21.64|21.47|21.61|21.44|26
1638377100000|2021-12-01 16:45:00|21.62|21.45|21.6|21.43|21.62|21.45|21.58|21.41|19
1638377400000|2021-12-01 16:50:00|21.61|21.44|21.57|21.4|21.63|21.46|21.56|21.39|37
1638377700000|2021-12-01 16:55:00|21.58|21.41|21.56|21.39|21.59|21.42|21.55|21.38|43
1638378000000|2021-12-01 17:00:00|21.57|21.4|21.61|21.44|21.62|21.45|21.57|21.4|63
1638378300000|2021-12-01 17:05:00|21.6|21.43|21.58|21.41|21.61|21.44|21.57|21.4|23
1638378600000|2021-12-01 17:10:00|21.59|21.42|21.57|21.4|21.6|21.43|21.56|21.39|35
1638378900000|2021-12-01 17:15:00|21.56|21.39|21.59|21.42|21.6|21.43|21.56|21.39|34
1638379200000|2021-12-01 17:20:00|21.58|21.41|21.55|21.38|21.6|21.43|21.54|21.37|40
1638379500000|2021-12-01 17:25:00|21.54|21.37|21.53|21.36|21.56|21.39|21.53|21.36|26
1638379800000|2021-12-01 17:30:00|21.52|21.35|21.54|21.37|21.55|21.38|21.51|21.34|43
1638380100000|2021-12-01 17:35:00|21.53|21.36|21.52|21.35|21.54|21.37|21.52|21.35|42
1638380400000|2021-12-01 17:40:00|21.51|21.34|21.51|21.34|21.54|21.37|21.5|21.33|35
1638380700000|2021-12-01 17:45:00|21.5|21.33|21.54|21.37|21.56|21.39|21.49|21.32|43
1638381000000|2021-12-01 17:50:00|21.53|21.36|21.43|21.26|21.53|21.36|21.43|21.26|53
1638381300000|2021-12-01 17:55:00|21.42|21.25|21.42|21.25|21.46|21.29|21.42|21.25|35
1638381600000|2021-12-01 18:00:00|21.41|21.24|21.43|21.26|21.45|21.28|21.41|21.24|59
1638381900000|2021-12-01 18:05:00|21.44|21.27|21.4|21.23|21.45|21.28|21.38|21.21|55
1638382200000|2021-12-01 18:10:00|21.39|21.22|21.39|21.22|21.41|21.24|21.38|21.21|33
1638382500000|2021-12-01 18:15:00|21.38|21.21|21.36|21.19|21.43|21.26|21.36|21.19|51
1638382800000|2021-12-01 18:20:00|21.37|21.2|21.39|21.22|21.39|21.22|21.36|21.19|37
1638383100000|2021-12-01 18:25:00|21.38|21.21|21.39|21.22|21.42|21.25|21.38|21.21|32
1638383400000|2021-12-01 18:30:00|21.38|21.21|21.39|21.22|21.42|21.25|21.38|21.21|58
1638383700000|2021-12-01 18:35:00|21.4|21.23|21.38|21.21|21.4|21.23|21.38|21.21|21
1638384000000|2021-12-01 18:40:00|21.39|21.22|21.35|21.18|21.4|21.23|21.34|21.17|51
1638384300000|2021-12-01 18:45:00|21.36|21.19|21.29|21.12|21.36|21.19|21.29|21.12|58
1638384600000|2021-12-01 18:50:00|21.3|21.13|21.3|21.13|21.33|21.16|21.28|21.11|39
1638384900000|2021-12-01 18:55:00|21.31|21.14|21.27|21.1|21.32|21.15|21.27|21.1|57
1638385200000|2021-12-01 19:00:00|21.26|21.09|21.29|21.12|21.31|21.14|21.26|21.09|42
1638385500000|2021-12-01 19:05:00|21.3|21.13|21.23|21.06|21.3|21.13|21.23|21.06|48
1638385800000|2021-12-01 19:10:00|21.22|21.05|21.09|20.92|21.22|21.05|21.04|20.87|66
1638386100000|2021-12-01 19:15:00|21.1|20.93|21.13|20.96|21.14|20.97|21.06|20.89|61
1638386400000|2021-12-01 19:20:00|21.14|20.97|21.21|21.04|21.21|21.04|21.12|20.95|56
1638386700000|2021-12-01 19:25:00|21.22|21.05|21.24|21.07|21.24|21.07|21.21|21.04|53
1638387000000|2021-12-01 19:30:00|21.25|21.08|21.26|21.09|21.28|21.11|21.23|21.06|44
1638387300000|2021-12-01 19:35:00|21.27|21.1|21.28|21.11|21.3|21.13|21.26|21.09|54
1638387600000|2021-12-01 19:40:00|21.27|21.1|21.24|21.07|21.28|21.11|21.22|21.05|58
1638387900000|2021-12-01 19:45:00|21.23|21.06|21.27|21.1|21.27|21.1|21.21|21.04|47
1638388200000|2021-12-01 19:50:00|21.28|21.11|21.19|21.02|21.29|21.12|21.18|21.01|46
1638388500000|2021-12-01 19:55:00|21.2|21.03|21.16|20.99|21.2|21.03|21.16|20.99|17
1638388800000|2021-12-01 20:00:00|21.17|21|21.06|20.89|21.17|21|21.06|20.89|54
1638389100000|2021-12-01 20:05:00|21.07|20.9|21.05|20.88|21.09|20.92|21.04|20.87|51
1638389400000|2021-12-01 20:10:00|21.06|20.89|21.12|20.95|21.13|20.96|21.05|20.88|97
1638389700000|2021-12-01 20:15:00|21.11|20.94|21.07|20.9|21.12|20.95|21.07|20.9|11
1638390000000|2021-12-01 20:20:00|21.06|20.89|20.91|20.74|21.06|20.89|20.91|20.74|61
1638390300000|2021-12-01 20:25:00|20.9|20.73|20.92|20.75|20.95|20.78|20.75|20.58|141
1638390600000|2021-12-01 20:30:00|20.91|20.74|20.95|20.78|20.96|20.79|20.86|20.69|102
1638390900000|2021-12-01 20:35:00|20.94|20.77|20.97|20.8|20.99|20.82|20.91|20.74|87
1638391200000|2021-12-01 20:40:00|20.96|20.79|20.98|20.81|21|20.83|20.96|20.79|45
1638391500000|2021-12-01 20:45:00|20.99|20.82|20.88|20.71|21|20.83|20.88|20.71|71
1638391800000|2021-12-01 20:50:00|20.89|20.72|20.89|20.72|20.92|20.75|20.87|20.7|77
1638392100000|2021-12-01 20:55:00|20.88|20.71|20.83|20.66|20.89|20.72|20.78|20.61|64
1638392400000|2021-12-01 21:00:00|20.82|20.65|20.76|20.59|20.83|20.66|20.76|20.59|73
1638392700000|2021-12-01 21:05:00|20.75|20.58|20.85|20.68|20.86|20.69|20.71|20.54|79
1638393000000|2021-12-01 21:10:00|20.86|20.69|20.86|20.69|20.88|20.71|20.78|20.61|77
1638393300000|2021-12-01 21:15:00|20.87|20.7|20.82|20.65|20.88|20.71|20.79|20.62|50
1638393600000|2021-12-01 21:20:00|20.83|20.66|20.83|20.66|20.86|20.69|20.81|20.64|73
1638393900000|2021-12-01 21:25:00|20.82|20.65|20.7|20.53|20.82|20.65|20.69|20.52|65
1638394200000|2021-12-01 21:30:00|20.69|20.52|20.73|20.56|20.74|20.57|20.68|20.51|46
1638394500000|2021-12-01 21:35:00|20.72|20.55|20.72|20.55|20.78|20.61|20.71|20.54|51
1638394800000|2021-12-01 21:40:00|20.73|20.56|20.78|20.61|20.79|20.62|20.72|20.55|48
1638395100000|2021-12-01 21:45:00|20.77|20.6|20.72|20.55|20.81|20.64|20.71|20.54|56
1638395400000|2021-12-01 21:50:00|20.73|20.56|20.81|20.64|20.81|20.64|20.72|20.55|62
1638395700000|2021-12-01 21:55:00|20.82|20.65|20.86|20.69|20.87|20.7|20.82|20.65|53
1638396000000|2021-12-01 22:00:00|20.85|20.68|20.92|20.75|20.94|20.77|20.85|20.68|56
1638396300000|2021-12-01 22:05:00|20.93|20.76|20.9|20.73|20.93|20.76|20.89|20.72|27
1638396600000|2021-12-01 22:10:00|20.89|20.72|20.83|20.66|20.89|20.72|20.81|20.64|34
1638396900000|2021-12-01 22:15:00|20.82|20.65|20.76|20.59|20.83|20.66|20.76|20.59|29
1638397200000|2021-12-01 22:20:00|20.77|20.6|20.81|20.64|20.86|20.69|20.76|20.59|33
1638397500000|2021-12-01 22:25:00|20.8|20.63|20.88|20.71|20.88|20.71|20.77|20.6|31
1638397800000|2021-12-01 22:30:00|20.87|20.7|20.8|20.63|20.88|20.71|20.8|20.63|14
1638398100000|2021-12-01 22:35:00|20.79|20.62|20.86|20.69|20.86|20.69|20.79|20.62|16
1638398400000|2021-12-01 22:40:00|20.87|20.7|20.85|20.68|20.9|20.73|20.85|20.68|29
1638398700000|2021-12-01 22:45:00|20.86|20.69|20.9|20.73|20.92|20.75|20.85|20.68|29
1638399000000|2021-12-01 22:50:00|20.91|20.74|20.92|20.75|20.93|20.76|20.9|20.73|24
1638399300000|2021-12-01 22:55:00|20.91|20.74|20.89|20.72|20.93|20.76|20.89|20.72|27
1638399600000|2021-12-01 23:00:00|20.88|20.71|20.92|20.75|20.93|20.76|20.88|20.71|35
1638399900000|2021-12-01 23:05:00|20.93|20.76|20.97|20.8|20.99|20.82|20.93|20.76|59
1638400200000|2021-12-01 23:10:00|20.98|20.81|20.97|20.8|21|20.83|20.94|20.77|44
1638400500000|2021-12-01 23:15:00|20.98|20.81|20.92|20.75|20.98|20.81|20.91|20.74|61
1638400800000|2021-12-01 23:20:00|20.93|20.76|20.94|20.77|20.96|20.79|20.92|20.75|82
1638401100000|2021-12-01 23:25:00|20.95|20.78|20.96|20.79|20.96|20.79|20.94|20.77|40
1638401400000|2021-12-01 23:30:00|20.97|20.8|20.99|20.82|21.01|20.84|20.95|20.78|37
1638401700000|2021-12-01 23:35:00|20.98|20.81|20.98|20.81|21|20.83|20.96|20.79|45
1638402000000|2021-12-01 23:40:00|20.99|20.82|20.95|20.78|20.99|20.82|20.94|20.77|33
1638402300000|2021-12-01 23:45:00|20.96|20.79|20.99|20.82|21|20.83|20.92|20.75|34
1638402600000|2021-12-01 23:50:00|21|20.83|21|20.83|21.05|20.88|20.99|20.82|35
1638402900000|2021-12-01 23:55:00|20.99|20.82|21.02|20.85|21.04|20.87|20.99|20.82|38
1638403200000|2021-12-02 00:00:00|21.01|20.84|20.96|20.79|21.03|20.86|20.95|20.78|52
1638403500000|2021-12-02 00:05:00|20.97|20.8|20.95|20.78|21.01|20.84|20.95|20.78|55
1638403800000|2021-12-02 00:10:00|20.94|20.77|20.94|20.77|20.96|20.79|20.89|20.72|75
1638404100000|2021-12-02 00:15:00|20.95|20.78|20.89|20.72|20.97|20.8|20.87|20.7|49
1638404400000|2021-12-02 00:20:00|20.88|20.71|20.94|20.77|20.95|20.78|20.87|20.7|41
1638404700000|2021-12-02 00:25:00|20.93|20.76|20.88|20.71|20.94|20.77|20.88|20.71|48
1638405000000|2021-12-02 00:30:00|20.89|20.72|20.91|20.74|20.94|20.77|20.88|20.71|45
1638405300000|2021-12-02 00:35:00|20.92|20.75|20.82|20.65|20.92|20.75|20.82|20.65|37
1638405600000|2021-12-02 00:40:00|20.81|20.64|20.8|20.63|20.82|20.65|20.79|20.62|44
1638405900000|2021-12-02 00:45:00|20.79|20.62|20.75|20.58|20.8|20.63|20.75|20.58|35
1638406200000|2021-12-02 00:50:00|20.74|20.57|20.78|20.61|20.79|20.62|20.74|20.57|57
1638406500000|2021-12-02 00:55:00|20.79|20.62|20.87|20.7|20.87|20.7|20.79|20.62|59
1638406800000|2021-12-02 01:00:00|20.86|20.69|20.83|20.66|20.87|20.7|20.8|20.63|48
1638407100000|2021-12-02 01:05:00|20.84|20.67|20.82|20.65|20.84|20.67|20.8|20.63|71
1638407400000|2021-12-02 01:10:00|20.83|20.66|20.9|20.73|20.9|20.73|20.82|20.65|64
1638407700000|2021-12-02 01:15:00|20.89|20.72|20.89|20.72|20.9|20.73|20.86|20.69|67
1638408000000|2021-12-02 01:20:00|20.88|20.71|20.83|20.66|20.89|20.72|20.82|20.65|66
1638408300000|2021-12-02 01:25:00|20.84|20.67|20.97|20.8|20.99|20.82|20.83|20.66|86
1638408600000|2021-12-02 01:30:00|20.96|20.79|20.92|20.75|20.99|20.82|20.91|20.74|53
1638408900000|2021-12-02 01:35:00|20.93|20.76|20.92|20.75|20.93|20.76|20.9|20.73|38
1638409200000|2021-12-02 01:40:00|20.93|20.76|20.93|20.76|20.96|20.79|20.92|20.75|67
1638409500000|2021-12-02 01:45:00|20.92|20.75|20.92|20.75|20.93|20.76|20.91|20.74|37
1638409800000|2021-12-02 01:50:00|20.93|20.76|20.92|20.75|20.94|20.77|20.92|20.75|42
1638410100000|2021-12-02 01:55:00|20.91|20.74|20.94|20.77|20.95|20.78|20.9|20.73|42
1638410400000|2021-12-02 02:00:00|20.95|20.78|20.92|20.75|20.95|20.78|20.91|20.74|34
1638410700000|2021-12-02 02:05:00|20.91|20.74|20.84|20.67|20.92|20.75|20.83|20.66|42
1638411000000|2021-12-02 02:10:00|20.83|20.66|20.84|20.67|20.87|20.7|20.83|20.66|36
1638411300000|2021-12-02 02:15:00|20.83|20.66|20.8|20.63|20.83|20.66|20.78|20.61|26
1638411600000|2021-12-02 02:20:00|20.79|20.62|20.8|20.63|20.81|20.64|20.79|20.62|44
1638411900000|2021-12-02 02:25:00|20.79|20.62|20.77|20.6|20.81|20.64|20.77|20.6|25
1638412200000|2021-12-02 02:30:00|20.78|20.61|20.82|20.65|20.82|20.65|20.78|20.61|19
1638412500000|2021-12-02 02:35:00|20.83|20.66|20.83|20.66|20.85|20.68|20.82|20.65|23
1638412800000|2021-12-02 02:40:00|20.82|20.65|20.87|20.7|20.88|20.71|20.82|20.65|14
1638413100000|2021-12-02 02:45:00|20.86|20.69|20.82|20.65|20.88|20.71|20.82|20.65|55
1638413400000|2021-12-02 02:50:00|20.83|20.66|20.8|20.63|20.85|20.68|20.79|20.62|40
1638413700000|2021-12-02 02:55:00|20.79|20.62|20.8|20.63|20.8|20.63|20.77|20.6|32
1638414000000|2021-12-02 03:00:00|20.79|20.62|20.71|20.54|20.79|20.62|20.71|20.54|71
1638414300000|2021-12-02 03:05:00|20.72|20.55|20.48|20.31|20.72|20.55|20.45|20.28|150
1638414600000|2021-12-02 03:10:00|20.47|20.3|20.46|20.29|20.51|20.34|20.44|20.27|176
1638414900000|2021-12-02 03:15:00|20.45|20.28|20.38|20.21|20.47|20.3|20.38|20.21|93
1638415200000|2021-12-02 03:20:00|20.39|20.22|20.38|20.21|20.4|20.23|20.28|20.11|124
1638415500000|2021-12-02 03:25:00|20.37|20.2|20.35|20.18|20.4|20.23|20.3|20.13|84
1638415800000|2021-12-02 03:30:00|20.34|20.17|20.31|20.14|20.37|20.2|20.31|20.14|78
1638416100000|2021-12-02 03:35:00|20.32|20.15|20.36|20.19|20.38|20.21|20.28|20.11|71
1638416400000|2021-12-02 03:40:00|20.35|20.18|20.4|20.23|20.42|20.25|20.35|20.18|82
1638416700000|2021-12-02 03:45:00|20.39|20.22|20.46|20.29|20.47|20.3|20.38|20.21|52
1638417000000|2021-12-02 03:50:00|20.47|20.3|20.54|20.37|20.55|20.38|20.46|20.29|77
1638417300000|2021-12-02 03:55:00|20.53|20.36|20.49|20.32|20.53|20.36|20.48|20.31|57
1638417600000|2021-12-02 04:00:00|20.5|20.33|20.51|20.34|20.55|20.38|20.47|20.3|102
1638417900000|2021-12-02 04:05:00|20.5|20.33|20.5|20.33|20.53|20.36|20.49|20.32|63
1638418200000|2021-12-02 04:10:00|20.51|20.34|20.57|20.4|20.57|20.4|20.5|20.33|55
1638418500000|2021-12-02 04:15:00|20.56|20.39|20.56|20.39|20.57|20.4|20.53|20.36|67
1638418800000|2021-12-02 04:20:00|20.57|20.4|20.55|20.38|20.57|20.4|20.53|20.36|53
1638419100000|2021-12-02 04:25:00|20.54|20.37|20.59|20.42|20.6|20.43|20.54|20.37|50
1638419400000|2021-12-02 04:30:00|20.6|20.43|20.63|20.46|20.64|20.47|20.59|20.42|36
1638419700000|2021-12-02 04:35:00|20.62|20.45|20.57|20.4|20.62|20.45|20.57|20.4|46
1638420000000|2021-12-02 04:40:00|20.58|20.41|20.55|20.38|20.58|20.41|20.55|20.38|38
1638420300000|2021-12-02 04:45:00|20.56|20.39|20.6|20.43|20.6|20.43|20.55|20.38|37
1638420600000|2021-12-02 04:50:00|20.61|20.44|20.61|20.44|20.62|20.45|20.59|20.42|41
1638420900000|2021-12-02 04:55:00|20.62|20.45|20.61|20.44|20.63|20.46|20.6|20.43|42
1638421200000|2021-12-02 05:00:00|20.6|20.43|20.65|20.48|20.65|20.48|20.59|20.42|56
1638421500000|2021-12-02 05:05:00|20.64|20.47|20.65|20.48|20.66|20.49|20.63|20.46|36
1638421800000|2021-12-02 05:10:00|20.66|20.49|20.69|20.52|20.69|20.52|20.63|20.46|54
1638422100000|2021-12-02 05:15:00|20.68|20.51|20.69|20.52|20.7|20.53|20.67|20.5|44
1638422400000|2021-12-02 05:20:00|20.68|20.51|20.66|20.49|20.69|20.52|20.64|20.47|50
1638422700000|2021-12-02 05:25:00|20.65|20.48|20.67|20.5|20.68|20.51|20.65|20.48|55
1638423000000|2021-12-02 05:30:00|20.66|20.49|20.68|20.51|20.71|20.54|20.6|20.43|83
1638423300000|2021-12-02 05:35:00|20.67|20.5|20.66|20.49|20.68|20.51|20.66|20.49|16
1638423600000|2021-12-02 05:40:00|20.65|20.48|20.67|20.5|20.67|20.5|20.64|20.47|67
1638423900000|2021-12-02 05:45:00|20.66|20.49|20.7|20.53|20.7|20.53|20.66|20.49|19
1638424200000|2021-12-02 05:50:00|20.69|20.52|20.68|20.51|20.69|20.52|20.66|20.49|40
1638424500000|2021-12-02 05:55:00|20.67|20.5|20.67|20.5|20.69|20.52|20.64|20.47|31
1638424800000|2021-12-02 06:00:00|20.66|20.49|20.65|20.48|20.66|20.49|20.64|20.47|22
1638425100000|2021-12-02 06:05:00|20.66|20.49|20.66|20.49|20.67|20.5|20.65|20.48|27
1638425400000|2021-12-02 06:10:00|20.67|20.5|20.63|20.46|20.67|20.5|20.61|20.44|68
1638425700000|2021-12-02 06:15:00|20.64|20.47|20.63|20.46|20.66|20.49|20.62|20.45|48
1638426000000|2021-12-02 06:20:00|20.64|20.47|20.63|20.46|20.65|20.48|20.62|20.45|42
1638426300000|2021-12-02 06:25:00|20.64|20.47|20.66|20.49|20.67|20.5|20.63|20.46|23
1638426600000|2021-12-02 06:30:00|20.67|20.5|20.64|20.47|20.67|20.5|20.64|20.47|20
1638426900000|2021-12-02 06:35:00|20.63|20.46|20.62|20.45|20.67|20.5|20.61|20.44|45
1638427200000|2021-12-02 06:40:00|20.61|20.44|20.63|20.46|20.65|20.48|20.59|20.42|37
1638427500000|2021-12-02 06:45:00|20.64|20.47|20.63|20.46|20.65|20.48|20.62|20.45|66
1638427800000|2021-12-02 06:50:00|20.64|20.47|20.64|20.47|20.65|20.48|20.62|20.45|57
1638428100000|2021-12-02 06:55:00|20.63|20.46|20.66|20.49|20.66|20.49|20.63|20.46|60
1638428400000|2021-12-02 07:00:00|20.67|20.5|20.74|20.57|20.75|20.58|20.67|20.5|54
1638428700000|2021-12-02 07:05:00|20.73|20.56|20.71|20.54|20.73|20.56|20.7|20.53|51
1638429000000|2021-12-02 07:10:00|20.7|20.53|20.71|20.54|20.72|20.55|20.7|20.53|84
1638429300000|2021-12-02 07:15:00|20.72|20.55|20.75|20.58|20.77|20.6|20.71|20.54|60
1638429600000|2021-12-02 07:20:00|20.76|20.59|20.77|20.6|20.78|20.61|20.75|20.58|46
1638429900000|2021-12-02 07:25:00|20.76|20.59|20.76|20.59|20.78|20.61|20.76|20.59|45
1638430200000|2021-12-02 07:30:00|20.75|20.58|20.66|20.49|20.76|20.59|20.66|20.49|58
1638430500000|2021-12-02 07:35:00|20.67|20.5|20.71|20.54|20.72|20.55|20.65|20.48|65
1638430800000|2021-12-02 07:40:00|20.72|20.55|20.68|20.51|20.72|20.55|20.68|20.51|47
1638431100000|2021-12-02 07:45:00|20.69|20.52|20.72|20.55|20.72|20.55|20.68|20.51|38
1638431400000|2021-12-02 07:50:00|20.71|20.54|20.72|20.55|20.74|20.57|20.7|20.53|46
1638431700000|2021-12-02 07:55:00|20.71|20.54|20.7|20.53|20.73|20.56|20.68|20.51|44
1638432000000|2021-12-02 08:00:00|20.69|20.52|20.71|20.54|20.75|20.58|20.68|20.51|70
1638432300000|2021-12-02 08:05:00|20.7|20.53|20.71|20.54|20.72|20.55|20.7|20.53|88
1638432600000|2021-12-02 08:10:00|20.7|20.53|20.71|20.54|20.71|20.54|20.67|20.5|54
1638432900000|2021-12-02 08:15:00|20.72|20.55|20.72|20.55|20.74|20.57|20.71|20.54|55
1638433200000|2021-12-02 08:20:00|20.71|20.54|20.75|20.58|20.75|20.58|20.7|20.53|75
1638433500000|2021-12-02 08:25:00|20.74|20.57|20.76|20.59|20.76|20.59|20.73|20.56|63
1638433800000|2021-12-02 08:30:00|20.75|20.58|20.73|20.56|20.77|20.6|20.72|20.55|43
1638434100000|2021-12-02 08:35:00|20.74|20.57|21.57|21.4|21.65|21.48|20.73|20.56|164
1638434400000|2021-12-02 08:40:00|21.56|21.39|21.96|21.79|22.16|21.99|21.56|21.39|331
1638434700000|2021-12-02 08:45:00|21.97|21.8|22.1|21.93|22.16|21.99|21.65|21.48|262
1638435000000|2021-12-02 08:50:00|22.07|21.9|22.08|21.91|22.23|22.06|21.89|21.72|246
1638435300000|2021-12-02 08:55:00|22.07|21.9|22.18|22.01|22.3|22.13|22.06|21.89|158
1638435600000|2021-12-02 09:00:00|22.17|22|22.12|21.95|22.21|22.04|22.05|21.88|195
1638435900000|2021-12-02 09:05:00|22.13|21.96|22.34|22.17|22.34|22.17|22.05|21.88|129
1638436200000|2021-12-02 09:10:00|22.35|22.18|22.14|21.97|22.39|22.22|22.14|21.97|215
1638436500000|2021-12-02 09:15:00|22.13|21.96|21.89|21.72|22.13|21.96|21.8|21.63|158
1638436800000|2021-12-02 09:20:00|21.88|21.71|21.84|21.67|21.88|21.71|21.77|21.6|106
1638437100000|2021-12-02 09:25:00|21.85|21.68|21.79|21.62|21.98|21.81|21.79|21.62|133
1638437400000|2021-12-02 09:30:00|21.8|21.63|21.59|21.42|21.81|21.64|21.55|21.38|153
1638437700000|2021-12-02 09:35:00|21.58|21.41|21.58|21.41|21.74|21.57|21.56|21.39|148
1638438000000|2021-12-02 09:40:00|21.59|21.42|21.6|21.43|21.62|21.45|21.56|21.39|109
1638438300000|2021-12-02 09:45:00|21.59|21.42|21.51|21.34|21.59|21.42|21.38|21.21|138
1638438600000|2021-12-02 09:50:00|21.5|21.33|21.5|21.33|21.56|21.39|21.48|21.31|79
1638438900000|2021-12-02 09:55:00|21.51|21.34|21.51|21.34|21.52|21.35|21.46|21.29|80
1638439200000|2021-12-02 10:00:00|21.5|21.33|21.49|21.32|21.52|21.35|21.42|21.25|111
1638439500000|2021-12-02 10:05:00|21.48|21.31|21.62|21.45|21.83|21.66|21.48|21.31|148
1638439800000|2021-12-02 10:10:00|21.61|21.44|21.56|21.39|21.63|21.46|21.51|21.34|128
1638440100000|2021-12-02 10:15:00|21.55|21.38|21.59|21.42|21.65|21.48|21.54|21.37|86
1638440400000|2021-12-02 10:20:00|21.6|21.43|21.56|21.39|21.62|21.45|21.5|21.33|124
1638440700000|2021-12-02 10:25:00|21.55|21.38|21.57|21.4|21.63|21.46|21.55|21.38|58
1638441000000|2021-12-02 10:30:00|21.58|21.41|21.69|21.52|21.71|21.54|21.57|21.4|69
1638441300000|2021-12-02 10:35:00|21.7|21.53|21.67|21.5|21.83|21.66|21.66|21.49|77
1638441600000|2021-12-02 10:40:00|21.69|21.52|21.71|21.54|21.74|21.57|21.66|21.49|69
1638441900000|2021-12-02 10:45:00|21.72|21.55|21.77|21.6|21.85|21.68|21.69|21.52|78
1638442200000|2021-12-02 10:50:00|21.76|21.59|21.72|21.55|21.8|21.63|21.71|21.54|67
1638442500000|2021-12-02 10:55:00|21.71|21.54|21.74|21.57|21.74|21.57|21.64|21.47|55
1638442800000|2021-12-02 11:00:00|21.75|21.58|21.72|21.55|21.8|21.63|21.67|21.5|90
1638443100000|2021-12-02 11:05:00|21.73|21.56|21.6|21.43|21.73|21.56|21.58|21.41|53
1638443400000|2021-12-02 11:10:00|21.59|21.42|21.48|21.31|21.59|21.42|21.45|21.28|117
1638443700000|2021-12-02 11:15:00|21.47|21.3|21.46|21.29|21.52|21.35|21.35|21.18|114
1638444000000|2021-12-02 11:20:00|21.47|21.3|21.37|21.2|21.51|21.34|21.37|21.2|88
1638444300000|2021-12-02 11:25:00|21.38|21.21|21.56|21.39|21.59|21.42|21.37|21.2|140
1638444600000|2021-12-02 11:30:00|21.55|21.38|21.53|21.36|21.59|21.42|21.51|21.34|95
1638444900000|2021-12-02 11:35:00|21.54|21.37|21.56|21.39|21.57|21.4|21.51|21.34|85
1638445200000|2021-12-02 11:40:00|21.55|21.38|21.7|21.53|21.8|21.63|21.55|21.38|133
1638445500000|2021-12-02 11:45:00|21.69|21.52|21.62|21.45|21.69|21.52|21.57|21.4|62
1638445800000|2021-12-02 11:50:00|21.61|21.44|21.79|21.62|21.79|21.62|21.6|21.43|97
1638446100000|2021-12-02 11:55:00|21.78|21.61|21.63|21.46|21.79|21.62|21.61|21.44|93
1638446400000|2021-12-02 12:00:00|21.62|21.45|21.63|21.46|21.66|21.49|21.59|21.42|139
1638446700000|2021-12-02 12:05:00|21.62|21.45|21.49|21.32|21.71|21.54|21.49|21.32|94
1638447000000|2021-12-02 12:10:00|21.5|21.33|21.48|21.31|21.53|21.36|21.46|21.29|76
1638447300000|2021-12-02 12:15:00|21.47|21.3|21.44|21.27|21.51|21.34|21.42|21.25|94
1638447600000|2021-12-02 12:20:00|21.45|21.28|21.51|21.34|21.51|21.34|21.44|21.27|86
1638447900000|2021-12-02 12:25:00|21.52|21.35|21.59|21.42|21.62|21.45|21.52|21.35|100
1638448200000|2021-12-02 12:30:00|21.6|21.43|21.55|21.38|21.63|21.46|21.54|21.37|88
1638448500000|2021-12-02 12:35:00|21.54|21.37|21.55|21.38|21.58|21.41|21.5|21.33|134
1638448800000|2021-12-02 12:40:00|21.54|21.37|21.56|21.39|21.66|21.49|21.53|21.36|103
1638449100000|2021-12-02 12:45:00|21.55|21.38|21.48|21.31|21.55|21.38|21.45|21.28|78
1638449400000|2021-12-02 12:50:00|21.47|21.3|21.58|21.41|21.58|21.41|21.47|21.3|108
1638449700000|2021-12-02 12:55:00|21.57|21.4|21.59|21.42|21.63|21.46|21.56|21.39|77
1638450000000|2021-12-02 13:00:00|21.58|21.41|21.56|21.39|21.63|21.46|21.53|21.36|94
1638450300000|2021-12-02 13:05:00|21.55|21.38|21.59|21.42|21.6|21.43|21.54|21.37|91
1638450600000|2021-12-02 13:10:00|21.6|21.43|21.69|21.52|21.76|21.59|21.6|21.43|133
1638450900000|2021-12-02 13:15:00|21.68|21.51|21.56|21.39|21.69|21.52|21.56|21.39|109
1638451200000|2021-12-02 13:20:00|21.55|21.38|21.49|21.32|21.62|21.45|21.48|21.31|90
1638451500000|2021-12-02 13:25:00|21.48|21.31|21.39|21.22|21.49|21.32|21.38|21.21|109
1638451800000|2021-12-02 13:30:00|21.38|21.21|21.51|21.34|21.52|21.35|21.38|21.21|105
1638452100000|2021-12-02 13:35:00|21.52|21.35|21.4|21.23|21.52|21.35|21.39|21.22|71
1638452400000|2021-12-02 13:40:00|21.41|21.24|21.43|21.26|21.43|21.26|21.35|21.18|90
1638452700000|2021-12-02 13:45:00|21.42|21.25|21.33|21.16|21.43|21.26|21.32|21.15|130
1638453000000|2021-12-02 13:50:00|21.32|21.15|21.2|21.03|21.33|21.16|21.18|21.01|137
1638453300000|2021-12-02 13:55:00|21.21|21.04|21.31|21.14|21.34|21.17|21.21|21.04|108
1638453600000|2021-12-02 14:00:00|21.32|21.15|21.25|21.08|21.36|21.19|21.25|21.08|71
1638453900000|2021-12-02 14:05:00|21.24|21.07|21.31|21.14|21.32|21.15|21.22|21.05|112
1638454200000|2021-12-02 14:10:00|21.3|21.13|21.39|21.22|21.39|21.22|21.29|21.12|70
1638454500000|2021-12-02 14:15:00|21.38|21.21|21.32|21.15|21.39|21.22|21.31|21.14|83
1638454800000|2021-12-02 14:20:00|21.31|21.14|21.35|21.18|21.38|21.21|21.31|21.14|85
1638455100000|2021-12-02 14:25:00|21.36|21.19|21.27|21.1|21.37|21.2|21.27|21.1|70
1638455400000|2021-12-02 14:30:00|21.26|21.09|21.24|21.07|21.3|21.13|21.22|21.05|81
1638455700000|2021-12-02 14:35:00|21.25|21.08|21.33|21.16|21.34|21.17|21.21|21.04|113
1638456000000|2021-12-02 14:40:00|21.34|21.17|21.38|21.21|21.39|21.22|21.3|21.13|112
1638456300000|2021-12-02 14:45:00|21.39|21.22|21.4|21.23|21.41|21.24|21.36|21.19|81
1638456600000|2021-12-02 14:50:00|21.41|21.24|21.38|21.21|21.43|21.26|21.36|21.19|90
1638456900000|2021-12-02 14:55:00|21.37|21.2|21.36|21.19|21.38|21.21|21.33|21.16|96
1638457200000|2021-12-02 15:00:00|21.35|21.18|21.42|21.25|21.45|21.28|21.35|21.18|109
1638457500000|2021-12-02 15:05:00|21.43|21.26|21.36|21.19|21.45|21.28|21.35|21.18|65
1638457800000|2021-12-02 15:10:00|21.35|21.18|21.29|21.12|21.38|21.21|21.29|21.12|104
1638458100000|2021-12-02 15:15:00|21.3|21.13|21.25|21.08|21.31|21.14|21.22|21.05|97
1638458400000|2021-12-02 15:20:00|21.24|21.07|21.24|21.07|21.25|21.08|21.16|20.99|144
1638458700000|2021-12-02 15:25:00|21.25|21.08|21.24|21.07|21.26|21.09|21.22|21.05|67
1638459000000|2021-12-02 15:30:00|21.25|21.08|21.14|20.97|21.25|21.08|21.13|20.96|106
1638459300000|2021-12-02 15:35:00|21.13|20.96|21.01|20.84|21.14|20.97|21|20.83|142
1638459600000|2021-12-02 15:40:00|21.02|20.85|21.04|20.87|21.09|20.92|21.01|20.84|112
1638459900000|2021-12-02 15:45:00|21.03|20.86|21.13|20.96|21.14|20.97|21.03|20.86|81
1638460200000|2021-12-02 15:50:00|21.14|20.97|21.09|20.92|21.17|21|21.09|20.92|100
1638460500000|2021-12-02 15:55:00|21.1|20.93|21.17|21|21.19|21.02|21.09|20.92|106
1638460800000|2021-12-02 16:00:00|21.18|21.01|21.12|20.95|21.18|21.01|21.1|20.93|136
1638461100000|2021-12-02 16:05:00|21.13|20.96|21.2|21.03|21.21|21.04|21.12|20.95|86
1638461400000|2021-12-02 16:10:00|21.19|21.02|21.01|20.84|21.2|21.03|20.99|20.82|110
1638461700000|2021-12-02 16:15:00|21|20.83|20.98|20.81|21.05|20.88|20.94|20.77|123
1638462000000|2021-12-02 16:20:00|20.97|20.8|20.99|20.82|21.02|20.85|20.97|20.8|79
1638462300000|2021-12-02 16:25:00|21|20.83|20.95|20.78|21.01|20.84|20.95|20.78|111
1638462600000|2021-12-02 16:30:00|20.94|20.77|20.89|20.72|20.98|20.81|20.87|20.7|131
1638462900000|2021-12-02 16:35:00|20.9|20.73|20.96|20.79|20.96|20.79|20.86|20.69|62
1638463200000|2021-12-02 16:40:00|20.97|20.8|20.92|20.75|21.01|20.84|20.91|20.74|103
1638463500000|2021-12-02 16:45:00|20.91|20.74|20.92|20.75|20.93|20.76|20.85|20.68|74
1638463800000|2021-12-02 16:50:00|20.93|20.76|21|20.83|21.01|20.84|20.92|20.75|92
1638464100000|2021-12-02 16:55:00|21.01|20.84|21.03|20.86|21.04|20.87|20.96|20.79|53
1638464400000|2021-12-02 17:00:00|21.04|20.87|20.95|20.78|21.06|20.89|20.94|20.77|87
1638464700000|2021-12-02 17:05:00|20.96|20.79|21.04|20.87|21.05|20.88|20.95|20.78|81
1638465000000|2021-12-02 17:10:00|21.03|20.86|21.03|20.86|21.05|20.88|21|20.83|58
1638465300000|2021-12-02 17:15:00|21.04|20.87|21.02|20.85|21.05|20.88|21.01|20.84|51
1638465600000|2021-12-02 17:20:00|21.03|20.86|21.06|20.89|21.06|20.89|21.02|20.85|55
1638465900000|2021-12-02 17:25:00|21.05|20.88|21.05|20.88|21.06|20.89|21.02|20.85|37
1638466200000|2021-12-02 17:30:00|21.04|20.87|21.07|20.9|21.08|20.91|21.04|20.87|67
1638466500000|2021-12-02 17:35:00|21.06|20.89|21.06|20.89|21.08|20.91|21.03|20.86|69
1638466800000|2021-12-02 17:40:00|21.07|20.9|21.09|20.92|21.11|20.94|21.06|20.89|45
1638467100000|2021-12-02 17:45:00|21.1|20.93|21.11|20.94|21.11|20.94|21.06|20.89|54
1638467400000|2021-12-02 17:50:00|21.1|20.93|21.09|20.92|21.12|20.95|21.08|20.91|60
1638467700000|2021-12-02 17:55:00|21.1|20.93|21.1|20.93|21.11|20.94|21.09|20.92|51
1638468000000|2021-12-02 18:00:00|21.09|20.92|21.01|20.84|21.09|20.92|21|20.83|67
1638468300000|2021-12-02 18:05:00|21.02|20.85|20.98|20.81|21.04|20.87|20.96|20.79|55
1638468600000|2021-12-02 18:10:00|20.97|20.8|21.02|20.85|21.02|20.85|20.95|20.78|82
1638468900000|2021-12-02 18:15:00|21.01|20.84|21|20.83|21.03|20.86|20.98|20.81|41
1638469200000|2021-12-02 18:20:00|21.01|20.84|20.91|20.74|21.05|20.88|20.91|20.74|82
1638469500000|2021-12-02 18:25:00|20.92|20.75|20.9|20.73|20.93|20.76|20.88|20.71|85
1638469800000|2021-12-02 18:30:00|20.89|20.72|20.93|20.76|20.94|20.77|20.81|20.64|72
1638470100000|2021-12-02 18:35:00|20.92|20.75|20.92|20.75|20.95|20.78|20.88|20.71|46
1638470400000|2021-12-02 18:40:00|20.93|20.76|20.94|20.77|20.95|20.78|20.93|20.76|34
1638470700000|2021-12-02 18:45:00|20.93|20.76|20.87|20.7|20.93|20.76|20.85|20.68|55
1638471000000|2021-12-02 18:50:00|20.88|20.71|20.96|20.79|20.97|20.8|20.87|20.7|79
1638471300000|2021-12-02 18:55:00|20.97|20.8|20.97|20.8|20.98|20.81|20.95|20.78|67
1638471600000|2021-12-02 19:00:00|20.98|20.81|20.99|20.82|20.99|20.82|20.95|20.78|48
1638471900000|2021-12-02 19:05:00|20.98|20.81|20.93|20.76|20.98|20.81|20.9|20.73|66
1638472200000|2021-12-02 19:10:00|20.95|20.78|20.96|20.79|20.99|20.82|20.94|20.77|86
1638472500000|2021-12-02 19:15:00|20.95|20.78|21.03|20.86|21.03|20.86|20.95|20.78|37
1638472800000|2021-12-02 19:20:00|21.02|20.85|20.99|20.82|21.03|20.86|20.99|20.82|58
1638473100000|2021-12-02 19:25:00|21|20.83|20.98|20.81|21|20.83|20.97|20.8|55
1638473400000|2021-12-02 19:30:00|20.97|20.8|20.95|20.78|20.99|20.82|20.94|20.77|55
1638473700000|2021-12-02 19:35:00|20.94|20.77|20.9|20.73|20.95|20.78|20.88|20.71|27
1638474000000|2021-12-02 19:40:00|20.89|20.72|20.88|20.71|20.9|20.73|20.88|20.71|40
1638474300000|2021-12-02 19:45:00|20.89|20.72|20.86|20.69|20.91|20.74|20.86|20.69|24
1638474600000|2021-12-02 19:50:00|20.87|20.7|20.88|20.71|20.91|20.74|20.86|20.69|34
1638474900000|2021-12-02 19:55:00|20.89|20.72|20.92|20.75|20.93|20.76|20.88|20.71|30
1638475200000|2021-12-02 20:00:00|20.93|20.76|20.88|20.71|20.96|20.79|20.87|20.7|56
1638475500000|2021-12-02 20:05:00|20.89|20.72|21|20.83|21.02|20.85|20.89|20.72|73
1638475800000|2021-12-02 20:10:00|20.99|20.82|20.99|20.82|21|20.83|20.95|20.78|61
1638476100000|2021-12-02 20:15:00|20.98|20.81|20.99|20.82|21.03|20.86|20.98|20.81|66
1638476400000|2021-12-02 20:20:00|20.98|20.81|21.04|20.87|21.04|20.87|20.98|20.81|59
1638476700000|2021-12-02 20:25:00|21.05|20.88|21.08|20.91|21.09|20.92|21.05|20.88|44
1638477000000|2021-12-02 20:30:00|21.07|20.9|21.09|20.92|21.09|20.92|21.07|20.9|33
1638477300000|2021-12-02 20:35:00|21.08|20.91|21.09|20.92|21.09|20.92|21.07|20.9|32
1638477600000|2021-12-02 20:40:00|21.1|20.93|21.14|20.97|21.14|20.97|21.09|20.92|50
1638477900000|2021-12-02 20:45:00|21.13|20.96|21.11|20.94|21.13|20.96|21.08|20.91|59
1638478200000|2021-12-02 20:50:00|21.12|20.95|21.08|20.91|21.12|20.95|21.06|20.89|49
1638478500000|2021-12-02 20:55:00|21.07|20.9|21.1|20.93|21.1|20.93|21.06|20.89|18
1638478800000|2021-12-02 21:00:00|21.09|20.92|21.24|21.07|21.37|21.2|21.09|20.92|90
1638479100000|2021-12-02 21:05:00|21.23|21.06|21.17|21|21.25|21.08|21.16|20.99|66
1638479400000|2021-12-02 21:10:00|21.16|20.99|21.14|20.97|21.17|21|21.14|20.97|27
1638479700000|2021-12-02 21:15:00|21.15|20.98|21.25|21.08|21.26|21.09|21.15|20.98|55
1638480000000|2021-12-02 21:20:00|21.24|21.07|21.22|21.05|21.24|21.07|21.2|21.03|65
1638480300000|2021-12-02 21:25:00|21.21|21.04|21.16|20.99|21.22|21.05|21.16|20.99|56
1638480600000|2021-12-02 21:30:00|21.15|20.98|21.24|21.07|21.29|21.12|21.15|20.98|68
1638480900000|2021-12-02 21:35:00|21.23|21.06|21.24|21.07|21.27|21.1|21.23|21.06|60
1638481200000|2021-12-02 21:40:00|21.23|21.06|21.28|21.11|21.28|21.11|21.23|21.06|28
1638481500000|2021-12-02 21:45:00|21.27|21.1|21.23|21.06|21.28|21.11|21.21|21.04|37
1638481800000|2021-12-02 21:50:00|21.22|21.05|21.26|21.09|21.28|21.11|21.22|21.05|47
1638482100000|2021-12-02 21:55:00|21.25|21.08|21.23|21.06|21.26|21.09|21.21|21.04|79
1638482400000|2021-12-02 22:00:00|21.22|21.05|21.19|21.02|21.22|21.05|21.15|20.98|37
1638482700000|2021-12-02 22:05:00|21.18|21.01|21.28|21.11|21.28|21.11|21.18|21.01|31
1638483000000|2021-12-02 22:10:00|21.27|21.1|21.27|21.1|21.29|21.12|21.26|21.09|37
1638483300000|2021-12-02 22:15:00|21.28|21.11|21.22|21.05|21.28|21.11|21.21|21.04|47
1638483600000|2021-12-02 22:20:00|21.21|21.04|21.2|21.03|21.22|21.05|21.19|21.02|50
1638483900000|2021-12-02 22:25:00|21.21|21.04|21.2|21.03|21.21|21.04|21.19|21.02|30
1638484200000|2021-12-02 22:30:00|21.19|21.02|21.19|21.02|21.2|21.03|21.18|21.01|19
1638484500000|2021-12-02 22:35:00|21.2|21.03|21.2|21.03|21.2|21.03|21.18|21.01|41
1638484800000|2021-12-02 22:40:00|21.19|21.02|21.19|21.02|21.19|21.02|21.18|21.01|7
1638485100000|2021-12-02 22:45:00|21.2|21.03|21.17|21|21.2|21.03|21.14|20.97|30
1638485400000|2021-12-02 22:50:00|21.16|20.99|21.17|21|21.17|21|21.14|20.97|50
1638485700000|2021-12-02 22:55:00|21.16|20.99|21.17|21|21.17|21|21.15|20.98|14
1638486000000|2021-12-02 23:00:00|21.18|21.01|21.07|20.9|21.18|21.01|21.05|20.88|56
1638486300000|2021-12-02 23:05:00|21.08|20.91|21.11|20.94|21.14|20.97|21.08|20.91|67
1638486600000|2021-12-02 23:10:00|21.1|20.93|21.09|20.92|21.1|20.93|21.06|20.89|64
1638486900000|2021-12-02 23:15:00|21.08|20.91|21.01|20.84|21.1|20.93|21.01|20.84|74
1638487200000|2021-12-02 23:20:00|21|20.83|21|20.83|21.03|20.86|20.99|20.82|45
1638487500000|2021-12-02 23:25:00|20.99|20.82|21|20.83|21.02|20.85|20.99|20.82|34
1638487800000|2021-12-02 23:30:00|21.01|20.84|21.06|20.89|21.06|20.89|20.99|20.82|41
1638488100000|2021-12-02 23:35:00|21.05|20.88|21.05|20.88|21.07|20.9|21.05|20.88|35
1638488400000|2021-12-02 23:40:00|21.06|20.89|21.03|20.86|21.06|20.89|21.03|20.86|12
1638488700000|2021-12-02 23:45:00|21.04|20.87|21.06|20.89|21.07|20.9|21.03|20.86|37
1638489000000|2021-12-02 23:50:00|21.05|20.88|20.99|20.82|21.05|20.88|20.99|20.82|51
1638489300000|2021-12-02 23:55:00|21|20.83|21.04|20.87|21.04|20.87|20.99|20.82|95
1638489600000|2021-12-03 00:00:00|21.05|20.88|21.04|20.87|21.08|20.91|21|20.83|81
1638489900000|2021-12-03 00:05:00|21.05|20.88|21.02|20.85|21.06|20.89|21.02|20.85|54
1638490200000|2021-12-03 00:10:00|21.01|20.84|21.08|20.91|21.09|20.92|21.01|20.84|55
1638490500000|2021-12-03 00:15:00|21.07|20.9|21.1|20.93|21.13|20.96|21.07|20.9|78
1638490800000|2021-12-03 00:20:00|21.11|20.94|21.05|20.88|21.12|20.95|21.05|20.88|54
1638491100000|2021-12-03 00:25:00|21.06|20.89|21.06|20.89|21.07|20.9|21.04|20.87|95
1638491400000|2021-12-03 00:30:00|21.07|20.9|21.18|21.01|21.18|21.01|21.06|20.89|82
1638491700000|2021-12-03 00:35:00|21.17|21|21.13|20.96|21.18|21.01|21.13|20.96|67
1638492000000|2021-12-03 00:40:00|21.12|20.95|21.14|20.97|21.16|20.99|21.09|20.92|67
1638492300000|2021-12-03 00:45:00|21.13|20.96|21.09|20.92|21.14|20.97|21.09|20.92|61
1638492600000|2021-12-03 00:50:00|21.08|20.91|21.13|20.96|21.15|20.98|21.08|20.91|91
1638492900000|2021-12-03 00:55:00|21.12|20.95|21.1|20.93|21.15|20.98|21.1|20.93|65
1638493200000|2021-12-03 01:00:00|21.09|20.92|21.16|20.99|21.17|21|21.08|20.91|106
1638493500000|2021-12-03 01:05:00|21.15|20.98|21.21|21.04|21.24|21.07|21.14|20.97|67
1638493800000|2021-12-03 01:10:00|21.22|21.05|21.15|20.98|21.23|21.06|21.15|20.98|64
1638494100000|2021-12-03 01:15:00|21.16|20.99|21.22|21.05|21.23|21.06|21.16|20.99|49
1638494400000|2021-12-03 01:20:00|21.21|21.04|21.15|20.98|21.21|21.04|21.14|20.97|29
1638494700000|2021-12-03 01:25:00|21.14|20.97|21.12|20.95|21.14|20.97|21.11|20.94|61
1638495000000|2021-12-03 01:30:00|21.11|20.94|21.13|20.96|21.14|20.97|21.09|20.92|53
1638495300000|2021-12-03 01:35:00|21.12|20.95|21.13|20.96|21.15|20.98|21.11|20.94|50
1638495600000|2021-12-03 01:40:00|21.12|20.95|21.06|20.89|21.14|20.97|21.06|20.89|63
1638495900000|2021-12-03 01:45:00|21.05|20.88|21|20.83|21.06|20.89|20.99|20.82|47
1638496200000|2021-12-03 01:50:00|20.99|20.82|21.04|20.87|21.04|20.87|20.99|20.82|38
1638496500000|2021-12-03 01:55:00|21.03|20.86|21.03|20.86|21.06|20.89|21.02|20.85|63
1638496800000|2021-12-03 02:00:00|21.02|20.85|21.05|20.88|21.08|20.91|21.02|20.85|54
1638497100000|2021-12-03 02:05:00|21.04|20.87|20.99|20.82|21.07|20.9|20.99|20.82|40
1638497400000|2021-12-03 02:10:00|21|20.83|21.05|20.88|21.06|20.89|20.97|20.8|51
1638497700000|2021-12-03 02:15:00|21.06|20.89|21.07|20.9|21.08|20.91|21.05|20.88|50
1638498000000|2021-12-03 02:20:00|21.06|20.89|20.99|20.82|21.07|20.9|20.99|20.82|43
1638498300000|2021-12-03 02:25:00|21|20.83|20.92|20.75|21|20.83|20.86|20.69|74
1638498600000|2021-12-03 02:30:00|20.91|20.74|20.88|20.71|20.94|20.77|20.88|20.71|40
1638498900000|2021-12-03 02:35:00|20.89|20.72|20.81|20.64|20.89|20.72|20.8|20.63|74
1638499200000|2021-12-03 02:40:00|20.82|20.65|20.75|20.58|20.82|20.65|20.75|20.58|64
1638499500000|2021-12-03 02:45:00|20.74|20.57|20.81|20.64|20.82|20.65|20.72|20.55|98
1638499800000|2021-12-03 02:50:00|20.8|20.63|20.74|20.57|20.81|20.64|20.73|20.56|65
1638500100000|2021-12-03 02:55:00|20.75|20.58|20.78|20.61|20.78|20.61|20.74|20.57|60
1638500400000|2021-12-03 03:00:00|20.77|20.6|20.8|20.63|20.8|20.63|20.76|20.59|56
1638500700000|2021-12-03 03:05:00|20.82|20.65|20.79|20.62|20.84|20.67|20.77|20.6|45
1638501000000|2021-12-03 03:10:00|20.8|20.63|20.81|20.64|20.84|20.67|20.79|20.62|58
1638501300000|2021-12-03 03:15:00|20.8|20.63|20.78|20.61|20.83|20.66|20.77|20.6|67
1638501600000|2021-12-03 03:20:00|20.77|20.6|20.76|20.59|20.8|20.63|20.75|20.58|40
1638501900000|2021-12-03 03:25:00|20.77|20.6|20.83|20.66|20.84|20.67|20.73|20.56|61
1638502200000|2021-12-03 03:30:00|20.84|20.67|20.85|20.68|20.86|20.69|20.83|20.66|32
1638502500000|2021-12-03 03:35:00|20.84|20.67|20.86|20.69|20.9|20.73|20.84|20.67|71
1638502800000|2021-12-03 03:40:00|20.87|20.7|20.84|20.67|20.88|20.71|20.84|20.67|42
1638503100000|2021-12-03 03:45:00|20.85|20.68|20.83|20.66|20.85|20.68|20.8|20.63|41
1638503400000|2021-12-03 03:50:00|20.82|20.65|20.85|20.68|20.87|20.7|20.82|20.65|25
1638503700000|2021-12-03 03:55:00|20.86|20.69|20.83|20.66|20.86|20.69|20.81|20.64|38
1638504000000|2021-12-03 04:00:00|20.84|20.67|20.8|20.63|20.85|20.68|20.8|20.63|33
1638504300000|2021-12-03 04:05:00|20.79|20.62|20.87|20.7|20.88|20.71|20.79|20.62|47
1638504600000|2021-12-03 04:10:00|20.88|20.71|20.9|20.73|20.91|20.74|20.87|20.7|37
1638504900000|2021-12-03 04:15:00|20.91|20.74|20.94|20.77|20.94|20.77|20.9|20.73|30
1638505200000|2021-12-03 04:20:00|20.95|20.78|20.96|20.79|20.97|20.8|20.94|20.77|38
1638505500000|2021-12-03 04:25:00|20.95|20.78|20.94|20.77|20.97|20.8|20.92|20.75|40
1638505800000|2021-12-03 04:30:00|20.95|20.78|20.91|20.74|20.96|20.79|20.91|20.74|43
1638506100000|2021-12-03 04:35:00|20.9|20.73|20.95|20.78|20.95|20.78|20.9|20.73|28
1638506400000|2021-12-03 04:40:00|20.94|20.77|20.96|20.79|20.96|20.79|20.94|20.77|17
1638506700000|2021-12-03 04:45:00|20.97|20.8|20.93|20.76|20.97|20.8|20.93|20.76|35
1638507000000|2021-12-03 04:50:00|20.94|20.77|20.93|20.76|20.94|20.77|20.92|20.75|32
1638507300000|2021-12-03 04:55:00|20.92|20.75|20.94|20.77|20.94|20.77|20.92|20.75|39
1638507600000|2021-12-03 05:00:00|20.93|20.76|20.97|20.8|20.98|20.81|20.93|20.76|41
1638507900000|2021-12-03 05:05:00|20.96|20.79|20.95|20.78|20.96|20.79|20.93|20.76|26
1638508200000|2021-12-03 05:10:00|20.94|20.77|20.96|20.79|20.98|20.81|20.94|20.77|37
1638508500000|2021-12-03 05:15:00|20.95|20.78|20.96|20.79|20.98|20.81|20.94|20.77|44
1638508800000|2021-12-03 05:20:00|20.95|20.78|20.95|20.78|20.96|20.79|20.92|20.75|50
1638509100000|2021-12-03 05:25:00|20.94|20.77|20.9|20.73|20.95|20.78|20.89|20.72|37
1638509400000|2021-12-03 05:30:00|20.89|20.72|20.9|20.73|20.91|20.74|20.89|20.72|44
1638509700000|2021-12-03 05:35:00|20.89|20.72|20.94|20.77|20.95|20.78|20.89|20.72|44
1638510000000|2021-12-03 05:40:00|20.95|20.78|21.04|20.87|21.05|20.88|20.94|20.77|113
1638510300000|2021-12-03 05:45:00|21.05|20.88|21.03|20.86|21.06|20.89|21.01|20.84|69
1638510600000|2021-12-03 05:50:00|21.02|20.85|21.02|20.85|21.03|20.86|20.99|20.82|71
1638510900000|2021-12-03 05:55:00|21.03|20.86|21|20.83|21.03|20.86|20.99|20.82|42
1638511200000|2021-12-03 06:00:00|21.01|20.84|21.02|20.85|21.07|20.9|21.01|20.84|40
1638511500000|2021-12-03 06:05:00|21.03|20.86|21.01|20.84|21.04|20.87|21|20.83|53
1638511800000|2021-12-03 06:10:00|21|20.83|21.03|20.86|21.04|20.87|21|20.83|22
1638512100000|2021-12-03 06:15:00|21.02|20.85|21.04|20.87|21.06|20.89|21.02|20.85|51
1638512400000|2021-12-03 06:20:00|21.03|20.86|21.06|20.89|21.06|20.89|21.02|20.85|32
1638512700000|2021-12-03 06:25:00|21.07|20.9|21.09|20.92|21.09|20.92|21.06|20.89|53
1638513000000|2021-12-03 06:30:00|21.08|20.91|21.1|20.93|21.1|20.93|21.07|20.9|23
1638513300000|2021-12-03 06:35:00|21.11|20.94|21.08|20.91|21.11|20.94|21.07|20.9|50
1638513600000|2021-12-03 06:40:00|21.07|20.9|21.09|20.92|21.1|20.93|21.07|20.9|37
1638513900000|2021-12-03 06:45:00|21.08|20.91|21.09|20.92|21.1|20.93|21.08|20.91|26
1638514200000|2021-12-03 06:50:00|21.1|20.93|21.11|20.94|21.12|20.95|21.08|20.91|32
1638514500000|2021-12-03 06:55:00|21.1|20.93|21.09|20.92|21.12|20.95|21.08|20.91|21
1638514800000|2021-12-03 07:00:00|21.1|20.93|21.04|20.87|21.1|20.93|21.02|20.85|35
1638515100000|2021-12-03 07:05:00|21.03|20.86|21.06|20.89|21.06|20.89|21.03|20.86|32
1638515400000|2021-12-03 07:10:00|21.07|20.9|21.06|20.89|21.07|20.9|21.05|20.88|29
1638515700000|2021-12-03 07:15:00|21.05|20.88|21.04|20.87|21.06|20.89|21.03|20.86|46
1638516000000|2021-12-03 07:20:00|21.03|20.86|21.05|20.88|21.05|20.88|21.02|20.85|48
1638516300000|2021-12-03 07:25:00|21.04|20.87|21.19|21.02|21.19|21.02|21.04|20.87|40
1638516600000|2021-12-03 07:30:00|21.18|21.01|21.14|20.97|21.18|21.01|21.13|20.96|62
1638516900000|2021-12-03 07:35:00|21.13|20.96|21.05|20.88|21.13|20.96|21.04|20.87|42
1638517200000|2021-12-03 07:40:00|21.04|20.87|21.02|20.85|21.05|20.88|21|20.83|47
1638517500000|2021-12-03 07:45:00|21.03|20.86|21.07|20.9|21.07|20.9|21.01|20.84|43
1638517800000|2021-12-03 07:50:00|21.08|20.91|21.04|20.87|21.08|20.91|21.03|20.86|25
1638518100000|2021-12-03 07:55:00|21.05|20.88|21.05|20.88|21.05|20.88|21.04|20.87|13
1638518400000|2021-12-03 08:00:00|21.04|20.87|20.99|20.82|21.07|20.9|20.99|20.82|62
1638518700000|2021-12-03 08:05:00|21|20.83|21.01|20.84|21.03|20.86|20.99|20.82|38
1638519000000|2021-12-03 08:10:00|21.02|20.85|21.07|20.9|21.1|20.93|21.02|20.85|58
1638519300000|2021-12-03 08:15:00|21.08|20.91|21.09|20.92|21.09|20.92|21.07|20.9|24
1638519600000|2021-12-03 08:20:00|21.08|20.91|21.02|20.85|21.09|20.92|21|20.83|47
1638519900000|2021-12-03 08:25:00|21.03|20.86|21.02|20.85|21.04|20.87|21.01|20.84|22
1638520200000|2021-12-03 08:30:00|21.01|20.84|21.02|20.85|21.05|20.88|21.01|20.84|20
1638520500000|2021-12-03 08:35:00|21.03|20.86|21.02|20.85|21.04|20.87|21.01|20.84|35
1638520800000|2021-12-03 08:40:00|21.03|20.86|21.02|20.85|21.04|20.87|21.02|20.85|30
1638521100000|2021-12-03 08:45:00|21.03|20.86|21.03|20.86|21.05|20.88|21.02|20.85|49
1638521400000|2021-12-03 08:50:00|21.04|20.87|21.02|20.85|21.05|20.88|21.02|20.85|47
1638521700000|2021-12-03 08:55:00|21.03|20.86|21.04|20.87|21.06|20.89|21.02|20.85|40
1638522000000|2021-12-03 09:00:00|21.03|20.86|21.01|20.84|21.04|20.87|21|20.83|21
1638522300000|2021-12-03 09:05:00|21|20.83|20.98|20.81|21.02|20.85|20.96|20.79|40
1638522600000|2021-12-03 09:10:00|20.96|20.79|21|20.83|21|20.83|20.95|20.78|19
1638522900000|2021-12-03 09:15:00|21.01|20.84|21|20.83|21.02|20.85|20.98|20.81|20
1638523200000|2021-12-03 09:20:00|20.99|20.82|20.95|20.78|21.01|20.84|20.94|20.77|45
1638523500000|2021-12-03 09:25:00|20.96|20.79|20.97|20.8|20.97|20.8|20.95|20.78|16
1638523800000|2021-12-03 09:30:00|20.98|20.81|20.95|20.78|20.99|20.82|20.95|20.78|14
1638524100000|2021-12-03 09:35:00|20.96|20.79|20.96|20.79|20.97|20.8|20.95|20.78|29
1638524400000|2021-12-03 09:40:00|20.97|20.8|20.98|20.81|20.98|20.81|20.94|20.77|24
1638524700000|2021-12-03 09:45:00|20.97|20.8|20.98|20.81|21|20.83|20.97|20.8|20
1638525000000|2021-12-03 09:50:00|20.99|20.82|21|20.83|21.01|20.84|20.98|20.81|28
1638525300000|2021-12-03 09:55:00|20.99|20.82|21.05|20.88|21.07|20.9|20.99|20.82|39
1638525600000|2021-12-03 10:00:00|21.06|20.89|21.14|20.97|21.15|20.98|21.05|20.88|67
1638525900000|2021-12-03 10:05:00|21.13|20.96|21.15|20.98|21.17|21|21.13|20.96|27
1638526200000|2021-12-03 10:10:00|21.14|20.97|21.18|21.01|21.2|21.03|21.14|20.97|43
1638526500000|2021-12-03 10:15:00|21.17|21|21.16|20.99|21.18|21.01|21.13|20.96|58
1638526800000|2021-12-03 10:20:00|21.15|20.98|21.1|20.93|21.16|20.99|21.09|20.92|28
1638527100000|2021-12-03 10:25:00|21.09|20.92|21.08|20.91|21.09|20.92|21.05|20.88|74
1638527400000|2021-12-03 10:30:00|21.09|20.92|21.05|20.88|21.09|20.92|21.04|20.87|85
1638527700000|2021-12-03 10:35:00|21.04|20.87|21.03|20.86|21.06|20.89|21.02|20.85|42
1638528000000|2021-12-03 10:40:00|21.04|20.87|21.07|20.9|21.07|20.9|21.02|20.85|80
1638528300000|2021-12-03 10:45:00|21.06|20.89|21.07|20.9|21.1|20.93|21.05|20.88|36
1638528600000|2021-12-03 10:50:00|21.08|20.91|21.07|20.9|21.08|20.91|21.06|20.89|15
1638528900000|2021-12-03 10:55:00|21.06|20.89|21.08|20.91|21.08|20.91|21.06|20.89|27
1638529200000|2021-12-03 11:00:00|21.09|20.92|21.15|20.98|21.15|20.98|21.09|20.92|52
1638529500000|2021-12-03 11:05:00|21.14|20.97|21.13|20.96|21.15|20.98|21.12|20.95|38
1638529800000|2021-12-03 11:10:00|21.14|20.97|21.1|20.93|21.17|21|21.1|20.93|57
1638530100000|2021-12-03 11:15:00|21.11|20.94|21.09|20.92|21.12|20.95|21.09|20.92|37
1638530400000|2021-12-03 11:20:00|21.1|20.93|21.08|20.91|21.1|20.93|21.07|20.9|49
1638530700000|2021-12-03 11:25:00|21.07|20.9|21.12|20.95|21.13|20.96|21.07|20.9|60
1638531000000|2021-12-03 11:30:00|21.13|20.96|21.12|20.95|21.13|20.96|21.1|20.93|36
1638531300000|2021-12-03 11:35:00|21.13|20.96|21.06|20.89|21.13|20.96|21.05|20.88|52
1638531600000|2021-12-03 11:40:00|21.05|20.88|20.99|20.82|21.08|20.91|20.97|20.8|65
1638531900000|2021-12-03 11:45:00|20.98|20.81|20.98|20.81|21.01|20.84|20.95|20.78|32
1638532200000|2021-12-03 11:50:00|20.99|20.82|20.99|20.82|21|20.83|20.97|20.8|39
1638532500000|2021-12-03 11:55:00|21|20.83|21.02|20.85|21.05|20.88|21|20.83|35
1638532800000|2021-12-03 12:00:00|21.01|20.84|21.13|20.96|21.13|20.96|21.01|20.84|74
1638533100000|2021-12-03 12:05:00|21.12|20.95|21.12|20.95|21.14|20.97|21.12|20.95|53
1638533400000|2021-12-03 12:10:00|21.13|20.96|21.11|20.94|21.13|20.96|21.08|20.91|45
1638533700000|2021-12-03 12:15:00|21.12|20.95|21.09|20.92|21.12|20.95|21.07|20.9|26
1638534000000|2021-12-03 12:20:00|21.08|20.91|21.06|20.89|21.1|20.93|21.05|20.88|55
1638534300000|2021-12-03 12:25:00|21.05|20.88|21.03|20.86|21.06|20.89|21.03|20.86|53
1638534600000|2021-12-03 12:30:00|21.04|20.87|21.05|20.88|21.06|20.89|21.03|20.86|48
1638534900000|2021-12-03 12:35:00|21.04|20.87|21.01|20.84|21.05|20.88|21.01|20.84|30
1638535200000|2021-12-03 12:40:00|21|20.83|21.04|20.87|21.05|20.88|21|20.83|37
1638535500000|2021-12-03 12:45:00|21.05|20.88|21.06|20.89|21.07|20.9|21.03|20.86|44
1638535800000|2021-12-03 12:50:00|21.07|20.9|21.06|20.89|21.09|20.92|21.06|20.89|46
1638536100000|2021-12-03 12:55:00|21.05|20.88|21.04|20.87|21.05|20.88|21.02|20.85|32
1638536400000|2021-12-03 13:00:00|21.05|20.88|21.05|20.88|21.05|20.88|21.02|20.85|19
1638536700000|2021-12-03 13:05:00|21.04|20.87|21.1|20.93|21.1|20.93|21.04|20.87|57
1638537000000|2021-12-03 13:10:00|21.09|20.92|21.07|20.9|21.12|20.95|21.06|20.89|31
1638537300000|2021-12-03 13:15:00|21.08|20.91|21.07|20.9|21.09|20.92|21.05|20.88|38
1638537600000|2021-12-03 13:20:00|21.08|20.91|21.08|20.91|21.08|20.91|21.07|20.9|47
1638537900000|2021-12-03 13:25:00|21.09|20.92|21.14|20.97|21.15|20.98|21.08|20.91|72
1638538200000|2021-12-03 13:30:00|21.15|20.98|21.21|21.04|21.3|21.13|21.14|20.97|105
1638538500000|2021-12-03 13:35:00|21.22|21.05|21.16|20.99|21.25|21.08|21.16|20.99|85
1638538800000|2021-12-03 13:40:00|21.17|21|21.11|20.94|21.17|21|21.11|20.94|96
1638539100000|2021-12-03 13:45:00|21.1|20.93|21.01|20.84|21.11|20.94|21.01|20.84|74
1638539400000|2021-12-03 13:50:00|21.02|20.85|21.03|20.86|21.05|20.88|21.01|20.84|78
1638539700000|2021-12-03 13:55:00|21.04|20.87|21.06|20.89|21.07|20.9|21.03|20.86|96
1638540000000|2021-12-03 14:00:00|21.07|20.9|21.05|20.88|21.07|20.9|21.02|20.85|121
1638540300000|2021-12-03 14:05:00|21.04|20.87|21.05|20.88|21.07|20.9|21.04|20.87|54
1638540600000|2021-12-03 14:10:00|21.06|20.89|21.01|20.84|21.06|20.89|21|20.83|52
1638540900000|2021-12-03 14:15:00|21|20.83|21.02|20.85|21.03|20.86|20.97|20.8|65
1638541200000|2021-12-03 14:20:00|21.03|20.86|20.96|20.79|21.03|20.86|20.95|20.78|56
1638541500000|2021-12-03 14:25:00|20.95|20.78|20.97|20.8|20.98|20.81|20.91|20.74|71
1638541800000|2021-12-03 14:30:00|20.96|20.79|21.01|20.84|21.02|20.85|20.96|20.79|38
1638542100000|2021-12-03 14:35:00|21|20.83|20.94|20.77|21|20.83|20.94|20.77|21
1638542400000|2021-12-03 14:40:00|20.95|20.78|20.89|20.72|20.95|20.78|20.88|20.71|48
1638542700000|2021-12-03 14:45:00|20.9|20.73|20.84|20.67|20.92|20.75|20.84|20.67|48
1638543000000|2021-12-03 14:50:00|20.85|20.68|20.79|20.62|20.85|20.68|20.77|20.6|41
1638543300000|2021-12-03 14:55:00|20.8|20.63|20.78|20.61|20.8|20.63|20.74|20.57|85
1638543600000|2021-12-03 15:00:00|20.77|20.6|20.73|20.56|20.81|20.64|20.72|20.55|69
1638543900000|2021-12-03 15:05:00|20.74|20.57|20.75|20.58|20.79|20.62|20.72|20.55|52
1638544200000|2021-12-03 15:10:00|20.74|20.57|20.65|20.48|20.74|20.57|20.62|20.45|85
1638544500000|2021-12-03 15:15:00|20.66|20.49|20.74|20.57|20.75|20.58|20.66|20.49|57
1638544800000|2021-12-03 15:20:00|20.73|20.56|20.75|20.58|20.75|20.58|20.7|20.53|81
1638545100000|2021-12-03 15:25:00|20.74|20.57|20.76|20.59|20.77|20.6|20.72|20.55|51
1638545400000|2021-12-03 15:30:00|20.75|20.58|20.72|20.55|20.76|20.59|20.72|20.55|36
1638545700000|2021-12-03 15:35:00|20.73|20.56|20.74|20.57|20.75|20.58|20.71|20.54|52
1638546000000|2021-12-03 15:40:00|20.75|20.58|20.68|20.51|20.75|20.58|20.68|20.51|36
1638546300000|2021-12-03 15:45:00|20.67|20.5|20.58|20.41|20.71|20.54|20.56|20.39|94
1638546600000|2021-12-03 15:50:00|20.57|20.4|20.58|20.41|20.6|20.43|20.51|20.34|106
1638546900000|2021-12-03 15:55:00|20.57|20.4|20.6|20.43|20.61|20.44|20.51|20.34|74
1638547200000|2021-12-03 16:00:00|20.59|20.42|20.51|20.34|20.6|20.43|20.49|20.32|105
1638547500000|2021-12-03 16:05:00|20.5|20.33|20.27|20.1|20.51|20.34|20.26|20.09|130
1638547800000|2021-12-03 16:10:00|20.26|20.09|20.31|20.14|20.32|20.15|20.06|19.89|185
1638548100000|2021-12-03 16:15:00|20.32|20.15|20.31|20.14|20.36|20.19|20.23|20.06|139
1638548400000|2021-12-03 16:20:00|20.3|20.13|20.31|20.14|20.36|20.19|20.27|20.1|119
1638548700000|2021-12-03 16:25:00|20.3|20.13|20.34|20.17|20.34|20.17|20.24|20.07|104
1638549000000|2021-12-03 16:30:00|20.33|20.16|20.37|20.2|20.41|20.24|20.32|20.15|75
1638549300000|2021-12-03 16:35:00|20.36|20.19|20.35|20.18|20.38|20.21|20.3|20.13|90
1638549600000|2021-12-03 16:40:00|20.36|20.19|20.27|20.1|20.36|20.19|20.26|20.09|51
1638549900000|2021-12-03 16:45:00|20.28|20.11|20.21|20.04|20.28|20.11|20.18|20.01|101
1638550200000|2021-12-03 16:50:00|20.22|20.05|20.17|20|20.22|20.05|20.16|19.99|56
1638550500000|2021-12-03 16:55:00|20.16|19.99|20.14|19.97|20.18|20.01|20.06|19.89|119
1638550800000|2021-12-03 17:00:00|20.13|19.96|20.16|19.99|20.16|19.99|20.02|19.85|101
1638551100000|2021-12-03 17:05:00|20.15|19.98|20.24|20.07|20.25|20.08|20.13|19.96|109
1638551400000|2021-12-03 17:10:00|20.25|20.08|20.24|20.07|20.3|20.13|20.23|20.06|76
1638551700000|2021-12-03 17:15:00|20.25|20.08|20.27|20.1|20.31|20.14|20.25|20.08|69
1638552000000|2021-12-03 17:20:00|20.26|20.09|20.37|20.2|20.39|20.22|20.25|20.08|77
1638552300000|2021-12-03 17:25:00|20.36|20.19|20.3|20.13|20.37|20.2|20.29|20.12|73
1638552600000|2021-12-03 17:30:00|20.29|20.12|20.27|20.1|20.3|20.13|20.24|20.07|45
1638552900000|2021-12-03 17:35:00|20.28|20.11|20.34|20.17|20.34|20.17|20.26|20.09|57
1638553200000|2021-12-03 17:40:00|20.35|20.18|20.32|20.15|20.38|20.21|20.3|20.13|72
1638553500000|2021-12-03 17:45:00|20.31|20.14|20.36|20.19|20.38|20.21|20.3|20.13|58
1638553800000|2021-12-03 17:50:00|20.37|20.2|20.36|20.19|20.38|20.21|20.33|20.16|70
1638554100000|2021-12-03 17:55:00|20.37|20.2|20.32|20.15|20.37|20.2|20.31|20.14|78
1638554400000|2021-12-03 18:00:00|20.31|20.14|20.34|20.17|20.34|20.17|20.27|20.1|48
1638554700000|2021-12-03 18:05:00|20.35|20.18|20.35|20.18|20.38|20.21|20.34|20.17|43
1638555000000|2021-12-03 18:10:00|20.34|20.17|20.32|20.15|20.35|20.18|20.31|20.14|57
1638555300000|2021-12-03 18:15:00|20.33|20.16|20.38|20.21|20.38|20.21|20.31|20.14|62
1638555600000|2021-12-03 18:20:00|20.39|20.22|20.39|20.22|20.4|20.23|20.37|20.2|51
1638555900000|2021-12-03 18:25:00|20.38|20.21|20.36|20.19|20.39|20.22|20.34|20.17|61
1638556200000|2021-12-03 18:30:00|20.35|20.18|20.35|20.18|20.4|20.23|20.35|20.18|35
1638556500000|2021-12-03 18:35:00|20.34|20.17|20.32|20.15|20.35|20.18|20.32|20.15|33
1638556800000|2021-12-03 18:40:00|20.33|20.16|20.28|20.11|20.34|20.17|20.28|20.11|54
1638557100000|2021-12-03 18:45:00|20.29|20.12|20.36|20.19|20.36|20.19|20.21|20.04|70
1638557400000|2021-12-03 18:50:00|20.37|20.2|20.34|20.17|20.43|20.26|20.32|20.15|84
1638557700000|2021-12-03 18:55:00|20.35|20.18|20.35|20.18|20.36|20.19|20.28|20.11|63
1638558000000|2021-12-03 19:00:00|20.36|20.19|20.34|20.17|20.37|20.2|20.28|20.11|83
1638558300000|2021-12-03 19:05:00|20.33|20.16|20.34|20.17|20.35|20.18|20.3|20.13|84
1638558600000|2021-12-03 19:10:00|20.33|20.16|20.34|20.17|20.35|20.18|20.31|20.14|72
1638558900000|2021-12-03 19:15:00|20.33|20.16|20.29|20.12|20.36|20.19|20.29|20.12|73
1638559200000|2021-12-03 19:20:00|20.28|20.11|20.29|20.12|20.32|20.15|20.22|20.05|92
1638559500000|2021-12-03 19:25:00|20.3|20.13|20.19|20.02|20.3|20.13|20.14|19.97|91
1638559800000|2021-12-03 19:30:00|20.18|20.01|20.16|19.99|20.21|20.04|20.1|19.93|89
1638560100000|2021-12-03 19:35:00|20.15|19.98|20.02|19.85|20.17|20|20.02|19.85|99
1638560400000|2021-12-03 19:40:00|20.03|19.86|20.1|19.93|20.12|19.95|19.95|19.78|135
1638560700000|2021-12-03 19:45:00|20.11|19.94|19.97|19.8|20.11|19.94|19.95|19.78|79
1638561000000|2021-12-03 19:50:00|19.98|19.81|20.05|19.88|20.1|19.93|19.97|19.8|81
1638561300000|2021-12-03 19:55:00|20.04|19.87|20.04|19.87|20.07|19.9|19.99|19.82|71
1638561600000|2021-12-03 20:00:00|20.05|19.88|20.01|19.84|20.05|19.88|19.85|19.68|137
1638561900000|2021-12-03 20:05:00|20|19.83|19.96|19.79|20.1|19.93|19.96|19.79|103
1638562200000|2021-12-03 20:10:00|19.94|19.77|19.84|19.67|19.98|19.81|19.82|19.65|142
1638562500000|2021-12-03 20:15:00|19.83|19.66|19.4|19.23|19.88|19.71|19.35|19.18|143
1638562800000|2021-12-03 20:20:00|19.41|19.24|19.73|19.56|19.77|19.6|19.3|19.13|384
1638563100000|2021-12-03 20:25:00|19.72|19.55|19.76|19.59|19.79|19.62|19.59|19.42|273
1638563400000|2021-12-03 20:30:00|19.75|19.58|19.72|19.55|19.83|19.66|19.7|19.53|174
1638563700000|2021-12-03 20:35:00|19.71|19.54|19.69|19.52|19.75|19.58|19.62|19.45|139
1638564000000|2021-12-03 20:40:00|19.68|19.51|19.77|19.6|19.8|19.63|19.68|19.51|190
1638564300000|2021-12-03 20:45:00|19.75|19.58|19.88|19.71|19.89|19.72|19.74|19.57|134
1638564600000|2021-12-03 20:50:00|19.89|19.72|20.06|19.89|20.08|19.91|19.88|19.71|115
1638564900000|2021-12-03 20:55:00|20.07|19.9|20.04|19.87|20.07|19.9|20.01|19.84|110
1638565200000|2021-12-03 21:00:00|20.03|19.86|20.09|19.92|20.1|19.93|20.02|19.85|90
1638565500000|2021-12-03 21:05:00|20.1|19.93|20.17|20|20.17|20|20.08|19.91|104
1638565800000|2021-12-03 21:10:00|20.16|19.99|20.11|19.94|20.18|20.01|20.08|19.91|77
1638566100000|2021-12-03 21:15:00|20.12|19.95|20.09|19.92|20.15|19.98|20.08|19.91|64
1638566400000|2021-12-03 21:20:00|20.1|19.93|20.15|19.98|20.19|20.02|20.09|19.92|36
1638566700000|2021-12-03 21:25:00|20.14|19.97|20.11|19.94|20.17|20|20.1|19.93|73
1638567000000|2021-12-03 21:30:00|20.1|19.93|20.13|19.96|20.15|19.98|20.09|19.92|48
1638567300000|2021-12-03 21:35:00|20.14|19.97|20.16|19.99|20.19|20.02|20.14|19.97|56
1638567600000|2021-12-03 21:40:00|20.17|20|20.18|20.01|20.2|20.03|20.16|19.99|34
1638567900000|2021-12-03 21:45:00|20.17|20|20.16|19.99|20.19|20.02|20.15|19.98|68
1638568200000|2021-12-03 21:50:00|20.17|20|20.15|19.98|20.18|20.01|20.15|19.98|37
1638568500000|2021-12-03 21:55:00|20.16|19.99|20.14|19.97|20.18|20.01|20.11|19.94|53
1638604800000|2021-12-04 08:00:00|16.24|16.07|16.32|16.15|16.4|16.23|16.2|16.03|82
1638605100000|2021-12-04 08:05:00|16.33|16.16|16.5|16.33|16.5|16.33|16.33|16.16|71
1638605400000|2021-12-04 08:10:00|16.49|16.32|16.56|16.39|16.58|16.41|16.49|16.32|51
1638605700000|2021-12-04 08:15:00|16.55|16.38|16.57|16.4|16.58|16.41|16.47|16.3|99
1638606000000|2021-12-04 08:20:00|16.56|16.39|16.59|16.42|16.6|16.43|16.56|16.39|60
1638606300000|2021-12-04 08:25:00|16.6|16.43|16.69|16.52|16.7|16.53|16.59|16.42|84
1638606600000|2021-12-04 08:30:00|16.7|16.53|16.56|16.39|16.73|16.56|16.54|16.37|105
1638606900000|2021-12-04 08:35:00|16.55|16.38|16.64|16.47|16.68|16.51|16.54|16.37|83
1638607200000|2021-12-04 08:40:00|16.65|16.48|16.68|16.51|16.69|16.52|16.61|16.44|74
1638607500000|2021-12-04 08:45:00|16.67|16.5|16.53|16.36|16.68|16.51|16.52|16.35|69
1638607800000|2021-12-04 08:50:00|16.52|16.35|16.6|16.43|16.62|16.45|16.5|16.33|49
1638608100000|2021-12-04 08:55:00|16.59|16.42|16.52|16.35|16.59|16.42|16.48|16.31|65
1638608400000|2021-12-04 09:00:00|16.51|16.34|16.63|16.46|16.65|16.48|16.48|16.31|58
1638608700000|2021-12-04 09:05:00|16.64|16.47|16.75|16.58|16.82|16.65|16.62|16.45|121
1638609000000|2021-12-04 09:10:00|16.74|16.57|16.66|16.49|16.76|16.59|16.63|16.46|101
1638609300000|2021-12-04 09:15:00|16.67|16.5|16.62|16.45|16.68|16.51|16.57|16.4|112
1638609600000|2021-12-04 09:20:00|16.61|16.44|16.72|16.55|16.72|16.55|16.61|16.44|83
1638609900000|2021-12-04 09:25:00|16.71|16.54|16.72|16.55|16.77|16.6|16.66|16.49|88
1638610200000|2021-12-04 09:30:00|16.73|16.56|16.93|16.76|16.96|16.79|16.72|16.55|109
1638610500000|2021-12-04 09:35:00|16.94|16.77|16.8|16.63|16.94|16.77|16.79|16.62|120
1638610800000|2021-12-04 09:40:00|16.79|16.62|16.76|16.59|16.85|16.68|16.75|16.58|66
1638611100000|2021-12-04 09:45:00|16.77|16.6|16.74|16.57|16.8|16.63|16.74|16.57|66
1638611400000|2021-12-04 09:50:00|16.73|16.56|16.84|16.67|16.84|16.67|16.72|16.55|65
1638611700000|2021-12-04 09:55:00|16.83|16.66|16.93|16.76|16.94|16.77|16.82|16.65|46
1638612000000|2021-12-04 10:00:00|16.94|16.77|16.84|16.67|16.94|16.77|16.77|16.6|66
1638612300000|2021-12-04 10:05:00|16.85|16.68|16.81|16.64|16.85|16.68|16.73|16.56|103
1638612600000|2021-12-04 10:10:00|16.8|16.63|16.86|16.69|16.89|16.72|16.78|16.61|68
1638612900000|2021-12-04 10:15:00|16.85|16.68|16.85|16.68|16.93|16.76|16.84|16.67|73
1638613200000|2021-12-04 10:20:00|16.84|16.67|16.78|16.61|16.86|16.69|16.76|16.59|62
1638613500000|2021-12-04 10:25:00|16.77|16.6|16.74|16.57|16.81|16.64|16.74|16.57|51
1638613800000|2021-12-04 10:30:00|16.75|16.58|16.64|16.47|16.78|16.61|16.62|16.45|68
1638614100000|2021-12-04 10:35:00|16.65|16.48|16.56|16.39|16.68|16.51|16.49|16.32|126
1638614400000|2021-12-04 10:40:00|16.55|16.38|16.57|16.4|16.59|16.42|16.46|16.29|94
1638614700000|2021-12-04 10:45:00|16.58|16.41|16.68|16.51|16.72|16.55|16.57|16.4|96
1638615000000|2021-12-04 10:50:00|16.67|16.5|16.78|16.61|16.78|16.61|16.62|16.45|80
1638615300000|2021-12-04 10:55:00|16.77|16.6|16.91|16.74|16.93|16.76|16.73|16.56|153
1638615600000|2021-12-04 11:00:00|16.9|16.73|16.78|16.61|16.9|16.73|16.77|16.6|115
1638615900000|2021-12-04 11:05:00|16.77|16.6|16.65|16.48|16.8|16.63|16.65|16.48|113
1638616200000|2021-12-04 11:10:00|16.66|16.49|16.67|16.5|16.69|16.52|16.6|16.43|80
1638616500000|2021-12-04 11:15:00|16.66|16.49|16.63|16.46|16.68|16.51|16.57|16.4|62
1638616800000|2021-12-04 11:20:00|16.62|16.45|16.52|16.35|16.63|16.46|16.51|16.34|83
1638617100000|2021-12-04 11:25:00|16.53|16.36|16.56|16.39|16.59|16.42|16.52|16.35|88
1638617400000|2021-12-04 11:30:00|16.55|16.38|16.36|16.19|16.61|16.44|16.33|16.16|121
1638617700000|2021-12-04 11:35:00|16.37|16.2|16.12|15.95|16.4|16.23|16.12|15.95|108
1638618000000|2021-12-04 11:40:00|16.13|15.96|16.19|16.02|16.25|16.08|16.12|15.95|109
1638618300000|2021-12-04 11:45:00|16.2|16.03|16.17|16|16.32|16.15|16.17|16|127
1638618600000|2021-12-04 11:50:00|16.18|16.01|16.16|15.99|16.2|16.03|16.1|15.93|91
1638618900000|2021-12-04 11:55:00|16.17|16|16.09|15.92|16.25|16.08|16.08|15.91|104
1638619200000|2021-12-04 12:00:00|16.08|15.91|16.17|16|16.24|16.07|16.08|15.91|126
1638619500000|2021-12-04 12:05:00|16.18|16.01|16.16|15.99|16.22|16.05|16.11|15.94|142
1638619800000|2021-12-04 12:10:00|16.17|16|16.26|16.09|16.3|16.13|16.15|15.98|119
1638620100000|2021-12-04 12:15:00|16.27|16.1|16.3|16.13|16.32|16.15|16.24|16.07|92
1638620400000|2021-12-04 12:20:00|16.31|16.14|16.45|16.28|16.48|16.31|16.31|16.14|134
1638620700000|2021-12-04 12:25:00|16.46|16.29|16.35|16.18|16.46|16.29|16.35|16.18|103
1638621000000|2021-12-04 12:30:00|16.34|16.17|16.27|16.1|16.35|16.18|16.24|16.07|95
1638621300000|2021-12-04 12:35:00|16.28|16.11|16.24|16.07|16.3|16.13|16.2|16.03|85
1638621600000|2021-12-04 12:40:00|16.25|16.08|16.27|16.1|16.29|16.12|16.23|16.06|69
1638621900000|2021-12-04 12:45:00|16.26|16.09|16.34|16.17|16.35|16.18|16.25|16.08|37
1638622200000|2021-12-04 12:50:00|16.35|16.18|16.28|16.11|16.42|16.25|16.26|16.09|78
1638622500000|2021-12-04 12:55:00|16.27|16.1|16.31|16.14|16.33|16.16|16.27|16.1|89
1638622800000|2021-12-04 13:00:00|16.32|16.15|16.35|16.18|16.4|16.23|16.28|16.11|72
1638623100000|2021-12-04 13:05:00|16.34|16.17|16.4|16.23|16.4|16.23|16.34|16.17|50
1638623400000|2021-12-04 13:10:00|16.39|16.22|16.42|16.25|16.43|16.26|16.36|16.19|54
1638623700000|2021-12-04 13:15:00|16.43|16.26|16.37|16.2|16.5|16.33|16.37|16.2|83
1638624000000|2021-12-04 13:20:00|16.36|16.19|16.35|16.18|16.36|16.19|16.27|16.1|69
1638624300000|2021-12-04 13:25:00|16.34|16.17|16.43|16.26|16.43|16.26|16.34|16.17|42
1638624600000|2021-12-04 13:30:00|16.44|16.27|16.59|16.42|16.59|16.42|16.44|16.27|60
1638624900000|2021-12-04 13:35:00|16.6|16.43|16.55|16.38|16.61|16.44|16.55|16.38|70
1638625200000|2021-12-04 13:40:00|16.56|16.39|16.67|16.5|16.7|16.53|16.55|16.38|99
1638625500000|2021-12-04 13:45:00|16.66|16.49|16.65|16.48|16.67|16.5|16.62|16.45|53
1638625800000|2021-12-04 13:50:00|16.64|16.47|16.62|16.45|16.64|16.47|16.59|16.42|47
1638626100000|2021-12-04 13:55:00|16.63|16.46|16.89|16.72|16.89|16.72|16.61|16.44|95
1638626400000|2021-12-04 14:00:00|16.88|16.71|16.7|16.53|16.88|16.71|16.68|16.51|100
1638626700000|2021-12-04 14:05:00|16.69|16.52|16.84|16.67|16.85|16.68|16.68|16.51|49
1638627000000|2021-12-04 14:10:00|16.83|16.66|16.92|16.75|16.94|16.77|16.81|16.64|56
1638627300000|2021-12-04 14:15:00|16.93|16.76|16.99|16.82|17|16.83|16.91|16.74|53
1638627600000|2021-12-04 14:20:00|17|16.83|16.97|16.8|17.07|16.9|16.95|16.78|67
1638627900000|2021-12-04 14:25:00|16.98|16.81|17.05|16.88|17.11|16.94|16.96|16.79|73
1638628200000|2021-12-04 14:30:00|17.06|16.89|17.08|16.91|17.13|16.96|17.03|16.86|77
1638628500000|2021-12-04 14:35:00|17.07|16.9|17.04|16.87|17.11|16.94|16.98|16.81|82
1638628800000|2021-12-04 14:40:00|17.03|16.86|17.45|17.28|17.45|17.28|17|16.83|125
1638629100000|2021-12-04 14:45:00|17.44|17.27|17.59|17.42|17.61|17.44|17.36|17.19|106
1638629400000|2021-12-04 14:50:00|17.58|17.41|17.45|17.28|17.6|17.43|17.41|17.24|107
1638629700000|2021-12-04 14:55:00|17.44|17.27|17.49|17.32|17.51|17.34|17.38|17.21|131
1638630000000|2021-12-04 15:00:00|17.48|17.31|17.58|17.41|17.59|17.42|17.43|17.26|89
1638630300000|2021-12-04 15:05:00|17.57|17.4|17.71|17.54|17.73|17.56|17.52|17.35|83
1638630600000|2021-12-04 15:10:00|17.7|17.53|17.84|17.67|17.91|17.74|17.69|17.52|105
1638630900000|2021-12-04 15:15:00|17.85|17.68|17.58|17.41|17.88|17.71|17.52|17.35|137
1638631200000|2021-12-04 15:20:00|17.59|17.42|17.62|17.45|17.7|17.53|17.57|17.4|111
1638631500000|2021-12-04 15:25:00|17.61|17.44|17.59|17.42|17.62|17.45|17.52|17.35|63
1638631800000|2021-12-04 15:30:00|17.58|17.41|17.63|17.46|17.64|17.47|17.49|17.32|68
1638632100000|2021-12-04 15:35:00|17.64|17.47|17.68|17.51|17.73|17.56|17.6|17.43|94
1638632400000|2021-12-04 15:40:00|17.67|17.5|17.65|17.48|17.74|17.57|17.63|17.46|71
1638632700000|2021-12-04 15:45:00|17.64|17.47|17.57|17.4|17.65|17.48|17.52|17.35|63
1638633000000|2021-12-04 15:50:00|17.58|17.41|17.71|17.54|17.75|17.58|17.58|17.41|75
1638633300000|2021-12-04 15:55:00|17.72|17.55|17.71|17.54|17.74|17.57|17.62|17.45|98
1638633600000|2021-12-04 16:00:00|17.7|17.53|17.62|17.45|17.7|17.53|17.53|17.36|144
1638633900000|2021-12-04 16:05:00|17.63|17.46|17.59|17.42|17.71|17.54|17.57|17.4|132
1638634200000|2021-12-04 16:10:00|17.58|17.41|17.59|17.42|17.59|17.42|17.52|17.35|70
1638634500000|2021-12-04 16:15:00|17.6|17.43|17.67|17.5|17.71|17.54|17.59|17.42|50
1638634800000|2021-12-04 16:20:00|17.68|17.51|17.58|17.41|17.69|17.52|17.54|17.37|38
1638635100000|2021-12-04 16:25:00|17.57|17.4|17.66|17.49|17.66|17.49|17.57|17.4|40
1638635400000|2021-12-04 16:30:00|17.67|17.5|17.79|17.62|17.79|17.62|17.67|17.5|49
1638635700000|2021-12-04 16:35:00|17.8|17.63|17.74|17.57|17.8|17.63|17.7|17.53|46
1638636000000|2021-12-04 16:40:00|17.75|17.58|17.61|17.44|17.76|17.59|17.6|17.43|91
1638636300000|2021-12-04 16:45:00|17.62|17.45|17.52|17.35|17.62|17.45|17.51|17.34|77
1638636600000|2021-12-04 16:50:00|17.51|17.34|17.58|17.41|17.6|17.43|17.45|17.28|80
1638636900000|2021-12-04 16:55:00|17.59|17.42|17.44|17.27|17.59|17.42|17.43|17.26|80
1638637200000|2021-12-04 17:00:00|17.43|17.26|17.45|17.28|17.45|17.28|17.38|17.21|69
1638637500000|2021-12-04 17:05:00|17.44|17.27|17.42|17.25|17.46|17.29|17.39|17.22|55
1638637800000|2021-12-04 17:10:00|17.41|17.24|17.43|17.26|17.45|17.28|17.4|17.23|51
1638638100000|2021-12-04 17:15:00|17.44|17.27|17.53|17.36|17.6|17.43|17.42|17.25|97
1638638400000|2021-12-04 17:20:00|17.54|17.37|17.55|17.38|17.59|17.42|17.48|17.31|81
1638638700000|2021-12-04 17:25:00|17.54|17.37|17.66|17.49|17.7|17.53|17.54|17.37|78
1638639000000|2021-12-04 17:30:00|17.67|17.5|17.66|17.49|17.7|17.53|17.62|17.45|73
1638639300000|2021-12-04 17:35:00|17.65|17.48|17.63|17.46|17.66|17.49|17.58|17.41|55
1638639600000|2021-12-04 17:40:00|17.64|17.47|17.73|17.56|17.75|17.58|17.64|17.47|57
1638639900000|2021-12-04 17:45:00|17.72|17.55|17.73|17.56|17.76|17.59|17.71|17.54|30
1638640200000|2021-12-04 17:50:00|17.72|17.55|17.73|17.56|17.74|17.57|17.7|17.53|62
1638640500000|2021-12-04 17:55:00|17.74|17.57|17.67|17.5|17.74|17.57|17.65|17.48|63
1638640800000|2021-12-04 18:00:00|17.66|17.49|17.67|17.5|17.67|17.5|17.6|17.43|33
1638641100000|2021-12-04 18:05:00|17.66|17.49|17.63|17.46|17.75|17.58|17.61|17.44|78
1638641400000|2021-12-04 18:10:00|17.64|17.47|17.68|17.51|17.68|17.51|17.62|17.45|46
1638641700000|2021-12-04 18:15:00|17.69|17.52|17.66|17.49|17.78|17.61|17.66|17.49|53
1638642000000|2021-12-04 18:20:00|17.67|17.5|17.73|17.56|17.73|17.56|17.64|17.47|45
1638642300000|2021-12-04 18:25:00|17.74|17.57|17.71|17.54|17.77|17.6|17.71|17.54|42
1638642600000|2021-12-04 18:30:00|17.7|17.53|17.78|17.61|17.78|17.61|17.7|17.53|31
1638642900000|2021-12-04 18:35:00|17.77|17.6|17.76|17.59|17.8|17.63|17.75|17.58|68
1638643200000|2021-12-04 18:40:00|17.75|17.58|17.85|17.68|17.86|17.69|17.75|17.58|49
1638643500000|2021-12-04 18:45:00|17.84|17.67|17.85|17.68|17.86|17.69|17.82|17.65|57
1638643800000|2021-12-04 18:50:00|17.86|17.69|17.81|17.64|17.87|17.7|17.81|17.64|40
1638644100000|2021-12-04 18:55:00|17.82|17.65|17.99|17.82|17.99|17.82|17.82|17.65|54
1638644400000|2021-12-04 19:00:00|17.98|17.81|17.94|17.77|17.99|17.82|17.86|17.69|34
1638644700000|2021-12-04 19:05:00|17.93|17.76|17.93|17.76|17.97|17.8|17.86|17.69|42
1638645000000|2021-12-04 19:10:00|17.94|17.77|18.05|17.88|18.05|17.88|17.9|17.73|40
1638645300000|2021-12-04 19:15:00|18.06|17.89|18.04|17.87|18.08|17.91|17.95|17.78|63
1638645600000|2021-12-04 19:20:00|18.05|17.88|18.11|17.94|18.11|17.94|18.03|17.86|59
1638645900000|2021-12-04 19:25:00|18.1|17.93|18.04|17.87|18.11|17.94|18.03|17.86|66
1638646200000|2021-12-04 19:30:00|18.05|17.88|18.18|18.01|18.18|18.01|18.04|17.87|52
1638646500000|2021-12-04 19:35:00|18.17|18|18.2|18.03|18.23|18.06|18.16|17.99|71
1638646800000|2021-12-04 19:40:00|18.21|18.04|18.24|18.07|18.25|18.08|18.18|18.01|44
1638647100000|2021-12-04 19:45:00|18.25|18.08|18.35|18.18|18.36|18.19|18.24|18.07|47
1638647400000|2021-12-04 19:50:00|18.36|18.19|18.23|18.06|18.36|18.19|18.19|18.02|35
1638647700000|2021-12-04 19:55:00|18.22|18.05|18.17|18|18.22|18.05|18.16|17.99|48
1638648000000|2021-12-04 20:00:00|18.18|18.01|18.02|17.85|18.18|18.01|17.99|17.82|98
1638648300000|2021-12-04 20:05:00|18.01|17.84|18.03|17.86|18.08|17.91|18|17.83|70
1638648600000|2021-12-04 20:10:00|18.02|17.85|18.07|17.9|18.12|17.95|18.02|17.85|56
1638648900000|2021-12-04 20:15:00|18.08|17.91|18.14|17.97|18.14|17.97|18.05|17.88|51
1638649200000|2021-12-04 20:20:00|18.15|17.98|17.91|17.74|18.15|17.98|17.83|17.66|81
1638649500000|2021-12-04 20:25:00|17.92|17.75|17.93|17.76|17.98|17.81|17.92|17.75|49
1638649800000|2021-12-04 20:30:00|17.94|17.77|17.99|17.82|17.99|17.82|17.92|17.75|38
1638650100000|2021-12-04 20:35:00|18|17.83|18.01|17.84|18.04|17.87|17.98|17.81|35
1638650400000|2021-12-04 20:40:00|18|17.83|17.89|17.72|18.01|17.84|17.87|17.7|67
1638650700000|2021-12-04 20:45:00|17.9|17.73|17.87|17.7|17.95|17.78|17.86|17.69|51
1638651000000|2021-12-04 20:50:00|17.86|17.69|17.84|17.67|17.87|17.7|17.78|17.61|46
1638651300000|2021-12-04 20:55:00|17.85|17.68|17.83|17.66|17.9|17.73|17.8|17.63|61
1638651600000|2021-12-04 21:00:00|17.84|17.67|17.8|17.63|17.87|17.7|17.8|17.63|39
1638651900000|2021-12-04 21:05:00|17.81|17.64|17.88|17.71|17.89|17.72|17.8|17.63|27
1638652200000|2021-12-04 21:10:00|17.89|17.72|17.79|17.62|17.93|17.76|17.74|17.57|62
1638652500000|2021-12-04 21:15:00|17.8|17.63|17.91|17.74|17.91|17.74|17.79|17.62|58
1638652800000|2021-12-04 21:20:00|17.92|17.75|17.81|17.64|17.94|17.77|17.81|17.64|61
1638653100000|2021-12-04 21:25:00|17.82|17.65|17.83|17.66|17.84|17.67|17.78|17.61|57
1638653400000|2021-12-04 21:30:00|17.82|17.65|17.77|17.6|17.84|17.67|17.75|17.58|67
1638653700000|2021-12-04 21:35:00|17.76|17.59|17.79|17.62|17.82|17.65|17.74|17.57|64
1638654000000|2021-12-04 21:40:00|17.78|17.61|17.72|17.55|17.81|17.64|17.72|17.55|29
1638654300000|2021-12-04 21:45:00|17.71|17.54|17.66|17.49|17.78|17.61|17.66|17.49|81
1638654600000|2021-12-04 21:50:00|17.65|17.48|17.74|17.57|17.74|17.57|17.65|17.48|59
1638654900000|2021-12-04 21:55:00|17.75|17.58|17.73|17.56|17.77|17.6|17.66|17.49|78
1638655200000|2021-12-04 22:00:00|17.74|17.57|17.76|17.59|17.79|17.62|17.73|17.56|27
1638655500000|2021-12-04 22:05:00|17.75|17.58|17.73|17.56|17.76|17.59|17.7|17.53|28
1638655800000|2021-12-04 22:10:00|17.74|17.57|17.79|17.62|17.79|17.62|17.73|17.56|60
1638656100000|2021-12-04 22:15:00|17.8|17.63|17.83|17.66|17.84|17.67|17.77|17.6|32
1638656400000|2021-12-04 22:20:00|17.84|17.67|17.83|17.66|17.85|17.68|17.8|17.63|34
1638656700000|2021-12-04 22:25:00|17.82|17.65|17.81|17.64|17.83|17.66|17.81|17.64|22
1638657000000|2021-12-04 22:30:00|17.82|17.65|17.98|17.81|17.99|17.82|17.81|17.64|41
1638657300000|2021-12-04 22:35:00|17.97|17.8|17.85|17.68|17.97|17.8|17.84|17.67|34
1638657600000|2021-12-04 22:40:00|17.84|17.67|17.92|17.75|17.92|17.75|17.84|17.67|27
1638657900000|2021-12-04 22:45:00|17.93|17.76|17.95|17.78|17.98|17.81|17.93|17.76|26
1638658200000|2021-12-04 22:50:00|17.94|17.77|17.94|17.77|17.94|17.77|17.89|17.72|57
1638658500000|2021-12-04 22:55:00|17.95|17.78|18.02|17.85|18.02|17.85|17.94|17.77|12
1638658800000|2021-12-04 23:00:00|18.04|17.87|18.12|17.95|18.12|17.95|18.04|17.87|48
1638659100000|2021-12-04 23:05:00|18.13|17.96|18.26|18.09|18.26|18.09|18.12|17.95|49
1638659400000|2021-12-04 23:10:00|18.27|18.1|18.15|17.98|18.27|18.1|18.14|17.97|44
1638659700000|2021-12-04 23:15:00|18.16|17.99|18.22|18.05|18.23|18.06|18.15|17.98|53
1638660000000|2021-12-04 23:20:00|18.23|18.06|18.11|17.94|18.23|18.06|18.11|17.94|39
1638660300000|2021-12-04 23:25:00|18.1|17.93|18.1|17.93|18.11|17.94|18.06|17.89|44
1638660600000|2021-12-04 23:30:00|18.11|17.94|17.99|17.82|18.12|17.95|17.95|17.78|61
1638660900000|2021-12-04 23:35:00|18|17.83|17.92|17.75|18.04|17.87|17.92|17.75|68
1638661200000|2021-12-04 23:40:00|17.91|17.74|17.99|17.82|17.99|17.82|17.91|17.74|55
1638661500000|2021-12-04 23:45:00|18|17.83|17.99|17.82|18.1|17.93|17.99|17.82|75
1638661800000|2021-12-04 23:50:00|17.98|17.81|17.91|17.74|17.99|17.82|17.91|17.74|67
1638662100000|2021-12-04 23:55:00|17.92|17.75|17.96|17.79|18.05|17.88|17.91|17.74|119
1638662400000|2021-12-05 00:00:00|17.97|17.8|18.04|17.87|18.07|17.9|17.97|17.8|73
1638662700000|2021-12-05 00:05:00|18.03|17.86|18.11|17.94|18.13|17.96|17.95|17.78|69
1638663000000|2021-12-05 00:10:00|18.12|17.95|18.06|17.89|18.2|18.03|18.06|17.89|95
1638663300000|2021-12-05 00:15:00|18.07|17.9|18.2|18.03|18.21|18.04|18.05|17.88|79
1638663600000|2021-12-05 00:20:00|18.21|18.04|18.14|17.97|18.22|18.05|18.13|17.96|70
1638663900000|2021-12-05 00:25:00|18.15|17.98|18.03|17.86|18.17|18|18.03|17.86|54
1638664200000|2021-12-05 00:30:00|18.02|17.85|17.7|17.53|18.02|17.85|17.7|17.53|60
1638664500000|2021-12-05 00:35:00|17.71|17.54|17.62|17.45|17.79|17.62|17.54|17.37|151
1638664800000|2021-12-05 00:40:00|17.61|17.44|17.56|17.39|17.64|17.47|17.5|17.33|143
1638665100000|2021-12-05 00:45:00|17.57|17.4|17.71|17.54|17.73|17.56|17.56|17.39|73
1638665400000|2021-12-05 00:50:00|17.72|17.55|17.69|17.52|17.73|17.56|17.62|17.45|54
1638665700000|2021-12-05 00:55:00|17.68|17.51|17.72|17.55|17.75|17.58|17.62|17.45|60
1638666000000|2021-12-05 01:00:00|17.71|17.54|17.61|17.44|17.73|17.56|17.57|17.4|113
1638666300000|2021-12-05 01:05:00|17.6|17.43|17.55|17.38|17.62|17.45|17.55|17.38|58
1638666600000|2021-12-05 01:10:00|17.56|17.39|17.64|17.47|17.67|17.5|17.55|17.38|47
1638666900000|2021-12-05 01:15:00|17.63|17.46|17.65|17.48|17.72|17.55|17.63|17.46|79
1638667200000|2021-12-05 01:20:00|17.64|17.47|17.59|17.42|17.65|17.48|17.57|17.4|54
1638667500000|2021-12-05 01:25:00|17.58|17.41|17.49|17.32|17.6|17.43|17.48|17.31|61
1638667800000|2021-12-05 01:30:00|17.5|17.33|17.35|17.18|17.5|17.33|17.34|17.17|84
1638668100000|2021-12-05 01:35:00|17.36|17.19|17.48|17.31|17.48|17.31|17.36|17.19|41
1638668400000|2021-12-05 01:40:00|17.49|17.32|17.53|17.36|17.56|17.39|17.49|17.32|53
1638668700000|2021-12-05 01:45:00|17.52|17.35|17.5|17.33|17.57|17.4|17.49|17.32|51
1638669000000|2021-12-05 01:50:00|17.49|17.32|17.55|17.38|17.55|17.38|17.47|17.3|55
1638669300000|2021-12-05 01:55:00|17.56|17.39|17.46|17.29|17.57|17.4|17.46|17.29|60
1638669600000|2021-12-05 02:00:00|17.45|17.28|17.33|17.16|17.46|17.29|17.3|17.13|65
1638669900000|2021-12-05 02:05:00|17.34|17.17|17.31|17.14|17.35|17.18|17.3|17.13|49
1638670200000|2021-12-05 02:10:00|17.3|17.13|17.36|17.19|17.4|17.23|17.3|17.13|29
1638670500000|2021-12-05 02:15:00|17.35|17.18|17.42|17.25|17.43|17.26|17.35|17.18|86
1638670800000|2021-12-05 02:20:00|17.43|17.26|17.46|17.29|17.48|17.31|17.43|17.26|34
1638671100000|2021-12-05 02:25:00|17.45|17.28|17.48|17.31|17.49|17.32|17.44|17.27|36
1638671400000|2021-12-05 02:30:00|17.49|17.32|17.5|17.33|17.56|17.39|17.49|17.32|28
1638671700000|2021-12-05 02:35:00|17.49|17.32|17.45|17.28|17.52|17.35|17.44|17.27|51
1638672000000|2021-12-05 02:40:00|17.46|17.29|17.48|17.31|17.5|17.33|17.44|17.27|25
1638672300000|2021-12-05 02:45:00|17.49|17.32|17.55|17.38|17.55|17.38|17.49|17.32|26
1638672600000|2021-12-05 02:50:00|17.54|17.37|17.48|17.31|17.55|17.38|17.48|17.31|26
1638672900000|2021-12-05 02:55:00|17.49|17.32|17.55|17.38|17.56|17.39|17.48|17.31|25
1638673200000|2021-12-05 03:00:00|17.54|17.37|17.56|17.39|17.63|17.46|17.51|17.34|74
1638673500000|2021-12-05 03:05:00|17.57|17.4|17.56|17.39|17.57|17.4|17.54|17.37|34
1638673800000|2021-12-05 03:10:00|17.55|17.38|17.62|17.45|17.62|17.45|17.51|17.34|56
1638674100000|2021-12-05 03:15:00|17.61|17.44|17.68|17.51|17.69|17.52|17.61|17.44|28
1638674400000|2021-12-05 03:20:00|17.69|17.52|17.74|17.57|17.74|17.57|17.69|17.52|30
1638674700000|2021-12-05 03:25:00|17.73|17.56|17.71|17.54|17.76|17.59|17.69|17.52|47
1638675000000|2021-12-05 03:30:00|17.72|17.55|17.8|17.63|17.8|17.63|17.72|17.55|19
1638675300000|2021-12-05 03:35:00|17.81|17.64|17.84|17.67|17.85|17.68|17.81|17.64|14
1638675600000|2021-12-05 03:40:00|17.83|17.66|17.8|17.63|17.83|17.66|17.78|17.61|37
1638675900000|2021-12-05 03:45:00|17.79|17.62|17.93|17.76|17.93|17.76|17.78|17.61|31
1638676200000|2021-12-05 03:50:00|17.94|17.77|17.98|17.81|18.07|17.9|17.94|17.77|51
1638676500000|2021-12-05 03:55:00|17.97|17.8|17.95|17.78|17.97|17.8|17.94|17.77|43
1638676800000|2021-12-05 04:00:00|17.96|17.79|17.94|17.77|18.15|17.98|17.9|17.73|94
1638677100000|2021-12-05 04:05:00|17.95|17.78|17.9|17.73|17.97|17.8|17.9|17.73|30
1638677400000|2021-12-05 04:10:00|17.89|17.72|17.81|17.64|17.9|17.73|17.8|17.63|58
1638677700000|2021-12-05 04:15:00|17.82|17.65|17.84|17.67|17.85|17.68|17.8|17.63|47
1638678000000|2021-12-05 04:20:00|17.85|17.68|17.78|17.61|17.85|17.68|17.78|17.61|28
1638678300000|2021-12-05 04:25:00|17.76|17.59|17.78|17.61|17.78|17.61|17.75|17.58|19
1638678600000|2021-12-05 04:30:00|17.77|17.6|17.76|17.59|17.78|17.61|17.75|17.58|20
1638678900000|2021-12-05 04:35:00|17.77|17.6|17.8|17.63|17.81|17.64|17.76|17.59|14
1638679200000|2021-12-05 04:40:00|17.81|17.64|17.92|17.75|17.92|17.75|17.81|17.64|30
1638679500000|2021-12-05 04:45:00|17.93|17.76|17.84|17.67|17.95|17.78|17.84|17.67|29
1638679800000|2021-12-05 04:50:00|17.83|17.66|17.79|17.62|17.86|17.69|17.78|17.61|40
1638680100000|2021-12-05 04:55:00|17.78|17.61|17.79|17.62|17.8|17.63|17.75|17.58|32
1638680400000|2021-12-05 05:00:00|17.8|17.63|17.79|17.62|17.83|17.66|17.78|17.61|17
1638680700000|2021-12-05 05:05:00|17.8|17.63|17.86|17.69|17.86|17.69|17.8|17.63|27
1638681000000|2021-12-05 05:10:00|17.85|17.68|17.84|17.67|17.85|17.68|17.81|17.64|12
1638681300000|2021-12-05 05:15:00|17.85|17.68|17.88|17.71|17.88|17.71|17.85|17.68|14
1638681600000|2021-12-05 05:20:00|17.87|17.7|17.9|17.73|17.91|17.74|17.85|17.68|26
1638681900000|2021-12-05 05:25:00|17.91|17.74|17.9|17.73|17.91|17.74|17.88|17.71|30
1638682200000|2021-12-05 05:30:00|17.89|17.72|17.97|17.8|17.99|17.82|17.89|17.72|35
1638682500000|2021-12-05 05:35:00|17.96|17.79|17.95|17.78|17.97|17.8|17.93|17.76|46
1638682800000|2021-12-05 05:40:00|17.94|17.77|17.97|17.8|17.97|17.8|17.94|17.77|14
1638683100000|2021-12-05 05:45:00|17.96|17.79|17.94|17.77|17.99|17.82|17.94|17.77|23
1638683400000|2021-12-05 05:50:00|17.95|17.78|17.99|17.82|17.99|17.82|17.94|17.77|31
1638683700000|2021-12-05 05:55:00|18|17.83|17.98|17.81|18|17.83|17.97|17.8|21
1638684000000|2021-12-05 06:00:00|17.97|17.8|17.88|17.71|17.97|17.8|17.86|17.69|29
1638684300000|2021-12-05 06:05:00|17.87|17.7|17.86|17.69|17.89|17.72|17.85|17.68|32
1638684600000|2021-12-05 06:10:00|17.87|17.7|17.86|17.69|17.88|17.71|17.86|17.69|20
1638684900000|2021-12-05 06:15:00|17.85|17.68|17.81|17.64|17.85|17.68|17.79|17.62|18
1638685200000|2021-12-05 06:20:00|17.8|17.63|17.82|17.65|17.83|17.66|17.8|17.63|15
1638685500000|2021-12-05 06:25:00|17.83|17.66|17.88|17.71|17.88|17.71|17.82|17.65|14
1638685800000|2021-12-05 06:30:00|17.87|17.7|17.93|17.76|17.93|17.76|17.87|17.7|29
1638686100000|2021-12-05 06:35:00|17.94|17.77|17.9|17.73|17.94|17.77|17.87|17.7|45
1638686400000|2021-12-05 06:40:00|17.89|17.72|17.87|17.7|17.91|17.74|17.87|17.7|33
1638686700000|2021-12-05 06:45:00|17.88|17.71|17.95|17.78|17.95|17.78|17.88|17.71|14
1638687000000|2021-12-05 06:50:00|17.94|17.77|17.95|17.78|17.95|17.78|17.94|17.77|18
1638687300000|2021-12-05 06:55:00|17.94|17.77|17.89|17.72|17.94|17.77|17.88|17.71|22
1638687600000|2021-12-05 07:00:00|17.88|17.71|17.93|17.76|17.95|17.78|17.88|17.71|22
1638687900000|2021-12-05 07:05:00|17.92|17.75|17.92|17.75|17.94|17.77|17.91|17.74|25
1638688200000|2021-12-05 07:10:00|17.91|17.74|17.9|17.73|17.93|17.76|17.89|17.72|14
1638688500000|2021-12-05 07:15:00|17.91|17.74|17.84|17.67|17.91|17.74|17.84|17.67|24
1638688800000|2021-12-05 07:20:00|17.83|17.66|17.83|17.66|17.84|17.67|17.81|17.64|16
1638689100000|2021-12-05 07:25:00|17.84|17.67|17.85|17.68|17.87|17.7|17.83|17.66|42
1638689400000|2021-12-05 07:30:00|17.84|17.67|17.82|17.65|17.85|17.68|17.81|17.64|23
1638689700000|2021-12-05 07:35:00|17.81|17.64|17.74|17.57|17.82|17.65|17.74|17.57|26
1638690000000|2021-12-05 07:40:00|17.75|17.58|17.71|17.54|17.75|17.58|17.69|17.52|42
1638690300000|2021-12-05 07:45:00|17.72|17.55|17.7|17.53|17.72|17.55|17.69|17.52|23
1638690600000|2021-12-05 07:50:00|17.71|17.54|17.67|17.5|17.73|17.56|17.67|17.5|22
1638690900000|2021-12-05 07:55:00|17.66|17.49|17.72|17.55|17.72|17.55|17.65|17.48|29
1638691200000|2021-12-05 08:00:00|17.71|17.54|17.69|17.52|17.74|17.57|17.65|17.48|95
1638691500000|2021-12-05 08:05:00|17.68|17.51|17.76|17.59|17.76|17.59|17.65|17.48|39
1638691800000|2021-12-05 08:10:00|17.77|17.6|17.77|17.6|17.81|17.64|17.77|17.6|38
1638692100000|2021-12-05 08:15:00|17.76|17.59|17.8|17.63|17.8|17.63|17.75|17.58|23
1638692400000|2021-12-05 08:20:00|17.81|17.64|17.72|17.55|17.84|17.67|17.72|17.55|42
1638692700000|2021-12-05 08:25:00|17.73|17.56|17.72|17.55|17.73|17.56|17.69|17.52|28
1638693000000|2021-12-05 08:30:00|17.71|17.54|17.77|17.6|17.78|17.61|17.7|17.53|22
1638693300000|2021-12-05 08:35:00|17.76|17.59|17.8|17.63|17.83|17.66|17.76|17.59|45
1638693600000|2021-12-05 08:40:00|17.79|17.62|17.81|17.64|17.83|17.66|17.78|17.61|29
1638693900000|2021-12-05 08:45:00|17.8|17.63|17.87|17.7|17.89|17.72|17.79|17.62|48
1638694200000|2021-12-05 08:50:00|17.88|17.71|17.83|17.66|17.88|17.71|17.83|17.66|32
1638694500000|2021-12-05 08:55:00|17.84|17.67|17.83|17.66|17.85|17.68|17.82|17.65|20
1638694800000|2021-12-05 09:00:00|17.82|17.65|17.77|17.6|17.83|17.66|17.77|17.6|24
1638695100000|2021-12-05 09:05:00|17.76|17.59|17.57|17.4|17.76|17.59|17.57|17.4|44
1638695400000|2021-12-05 09:10:00|17.56|17.39|17.51|17.34|17.59|17.42|17.48|17.31|82
1638695700000|2021-12-05 09:15:00|17.5|17.33|17.46|17.29|17.59|17.42|17.43|17.26|79
1638696000000|2021-12-05 09:20:00|17.47|17.3|17.46|17.29|17.49|17.32|17.4|17.23|79
1638696300000|2021-12-05 09:25:00|17.47|17.3|17.56|17.39|17.56|17.39|17.47|17.3|32
1638696600000|2021-12-05 09:30:00|17.57|17.4|17.52|17.35|17.65|17.48|17.52|17.35|48
1638696900000|2021-12-05 09:35:00|17.51|17.34|17.63|17.46|17.65|17.48|17.49|17.32|69
1638697200000|2021-12-05 09:40:00|17.62|17.45|17.61|17.44|17.63|17.46|17.55|17.38|70
1638697500000|2021-12-05 09:45:00|17.6|17.43|17.63|17.46|17.66|17.49|17.6|17.43|32
1638697800000|2021-12-05 09:50:00|17.62|17.45|17.53|17.36|17.63|17.46|17.51|17.34|53
1638698100000|2021-12-05 09:55:00|17.52|17.35|17.5|17.33|17.53|17.36|17.48|17.31|55
1638698400000|2021-12-05 10:00:00|17.51|17.34|17.54|17.37|17.61|17.44|17.47|17.3|73
1638698700000|2021-12-05 10:05:00|17.53|17.36|17.69|17.52|17.69|17.52|17.53|17.36|83
1638699000000|2021-12-05 10:10:00|17.68|17.51|17.64|17.47|17.7|17.53|17.64|17.47|39
1638699300000|2021-12-05 10:15:00|17.63|17.46|17.66|17.49|17.66|17.49|17.61|17.44|38
1638699600000|2021-12-05 10:20:00|17.65|17.48|17.64|17.47|17.68|17.51|17.63|17.46|38
1638699900000|2021-12-05 10:25:00|17.65|17.48|17.65|17.48|17.65|17.48|17.63|17.46|55
1638700200000|2021-12-05 10:30:00|17.66|17.49|17.69|17.52|17.7|17.53|17.65|17.48|22
1638700500000|2021-12-05 10:35:00|17.7|17.53|17.63|17.46|17.7|17.53|17.61|17.44|37
1638700800000|2021-12-05 10:40:00|17.64|17.47|17.69|17.52|17.7|17.53|17.64|17.47|35
1638701100000|2021-12-05 10:45:00|17.68|17.51|17.67|17.5|17.7|17.53|17.67|17.5|8
1638701400000|2021-12-05 10:50:00|17.68|17.51|17.59|17.42|17.68|17.51|17.58|17.41|51
1638701700000|2021-12-05 10:55:00|17.58|17.41|17.58|17.41|17.63|17.46|17.58|17.41|31
1638702000000|2021-12-05 11:00:00|17.59|17.42|17.64|17.47|17.68|17.51|17.58|17.41|60
1638702300000|2021-12-05 11:05:00|17.63|17.46|17.65|17.48|17.66|17.49|17.61|17.44|53
1638702600000|2021-12-05 11:10:00|17.66|17.49|17.66|17.49|17.68|17.51|17.65|17.48|29
1638702900000|2021-12-05 11:15:00|17.67|17.5|17.69|17.52|17.69|17.52|17.65|17.48|39
1638703200000|2021-12-05 11:20:00|17.68|17.51|17.67|17.5|17.69|17.52|17.65|17.48|22
1638703500000|2021-12-05 11:25:00|17.66|17.49|17.65|17.48|17.67|17.5|17.59|17.42|63
1638703800000|2021-12-05 11:30:00|17.64|17.47|17.65|17.48|17.65|17.48|17.61|17.44|34
1638704100000|2021-12-05 11:35:00|17.64|17.47|17.58|17.41|17.64|17.47|17.58|17.41|31
1638704400000|2021-12-05 11:40:00|17.57|17.4|17.57|17.4|17.57|17.4|17.52|17.35|67
1638704700000|2021-12-05 11:45:00|17.56|17.39|17.49|17.32|17.58|17.41|17.48|17.31|50
1638705000000|2021-12-05 11:50:00|17.5|17.33|17.52|17.35|17.52|17.35|17.47|17.3|51
1638705300000|2021-12-05 11:55:00|17.53|17.36|17.57|17.4|17.57|17.4|17.5|17.33|43
1638705600000|2021-12-05 12:00:00|17.56|17.39|17.49|17.32|17.59|17.42|17.49|17.32|57
1638705900000|2021-12-05 12:05:00|17.5|17.33|17.49|17.32|17.52|17.35|17.4|17.23|78
1638706200000|2021-12-05 12:10:00|17.5|17.33|17.63|17.46|17.63|17.46|17.49|17.32|69
1638706500000|2021-12-05 12:15:00|17.62|17.45|17.6|17.43|17.63|17.46|17.6|17.43|21
1638706800000|2021-12-05 12:20:00|17.61|17.44|17.71|17.54|17.72|17.55|17.61|17.44|39
1638707100000|2021-12-05 12:25:00|17.7|17.53|17.62|17.45|17.71|17.54|17.62|17.45|49
1638707400000|2021-12-05 12:30:00|17.63|17.46|17.7|17.53|17.7|17.53|17.59|17.42|52
1638707700000|2021-12-05 12:35:00|17.71|17.54|17.69|17.52|17.74|17.57|17.69|17.52|49
1638708000000|2021-12-05 12:40:00|17.7|17.53|17.68|17.51|17.73|17.56|17.68|17.51|51
1638708300000|2021-12-05 12:45:00|17.66|17.49|17.64|17.47|17.67|17.5|17.63|17.46|31
1638708600000|2021-12-05 12:50:00|17.63|17.46|17.63|17.46|17.64|17.47|17.6|17.43|32
1638708900000|2021-12-05 12:55:00|17.64|17.47|17.63|17.46|17.64|17.47|17.59|17.42|26
1638709200000|2021-12-05 13:00:00|17.62|17.45|17.54|17.37|17.62|17.45|17.52|17.35|35
1638709500000|2021-12-05 13:05:00|17.53|17.36|17.58|17.41|17.58|17.41|17.52|17.35|40
1638709800000|2021-12-05 13:10:00|17.59|17.42|17.57|17.4|17.59|17.42|17.53|17.36|37
1638710100000|2021-12-05 13:15:00|17.56|17.39|17.5|17.33|17.57|17.4|17.5|17.33|45
1638710400000|2021-12-05 13:20:00|17.51|17.34|17.48|17.31|17.51|17.34|17.47|17.3|30
1638710700000|2021-12-05 13:25:00|17.47|17.3|17.44|17.27|17.5|17.33|17.44|17.27|26
1638711000000|2021-12-05 13:30:00|17.43|17.26|17.51|17.34|17.51|17.34|17.42|17.25|13
1638711300000|2021-12-05 13:35:00|17.52|17.35|17.47|17.3|17.52|17.35|17.47|17.3|10
1638711600000|2021-12-05 13:40:00|17.48|17.31|17.54|17.37|17.54|17.37|17.47|17.3|21
1638711900000|2021-12-05 13:45:00|17.53|17.36|17.54|17.37|17.54|17.37|17.5|17.33|20
1638712200000|2021-12-05 13:50:00|17.55|17.38|17.55|17.38|17.56|17.39|17.51|17.34|17
1638712500000|2021-12-05 13:55:00|17.56|17.39|17.49|17.32|17.56|17.39|17.49|17.32|29
1638712800000|2021-12-05 14:00:00|17.48|17.31|17.3|17.13|17.51|17.34|17.27|17.1|102
1638713100000|2021-12-05 14:05:00|17.29|17.12|17.27|17.1|17.34|17.17|17.21|17.04|123
1638713400000|2021-12-05 14:10:00|17.26|17.09|17.13|16.96|17.26|17.09|17.05|16.88|134
1638713700000|2021-12-05 14:15:00|17.12|16.95|17.06|16.89|17.17|17|16.98|16.81|139
1638714000000|2021-12-05 14:20:00|17.07|16.9|17.16|16.99|17.18|17.01|17.06|16.89|114
1638714300000|2021-12-05 14:25:00|17.17|17|17.12|16.95|17.22|17.05|17.09|16.92|112
1638714600000|2021-12-05 14:30:00|17.11|16.94|17.05|16.88|17.16|16.99|17.04|16.87|83
1638714900000|2021-12-05 14:35:00|17.04|16.87|17.08|16.91|17.09|16.92|17.01|16.84|71
1638715200000|2021-12-05 14:40:00|17.09|16.92|17.13|16.96|17.14|16.97|17.08|16.91|57
1638715500000|2021-12-05 14:45:00|17.12|16.95|17.16|16.99|17.18|17.01|17.09|16.92|84
1638715800000|2021-12-05 14:50:00|17.17|17|17.14|16.97|17.19|17.02|17.14|16.97|42
1638716100000|2021-12-05 14:55:00|17.13|16.96|17|16.83|17.13|16.96|16.98|16.81|74
1638716400000|2021-12-05 15:00:00|16.99|16.82|17.07|16.9|17.23|17.06|16.97|16.8|133
1638716700000|2021-12-05 15:05:00|17.06|16.89|16.78|16.61|17.1|16.93|16.73|16.56|146
1638717000000|2021-12-05 15:10:00|16.79|16.62|16.69|16.52|16.85|16.68|16.67|16.5|151
1638717300000|2021-12-05 15:15:00|16.7|16.53|16.76|16.59|16.76|16.59|16.62|16.45|190
1638717600000|2021-12-05 15:20:00|16.75|16.58|16.84|16.67|16.86|16.69|16.74|16.57|150
1638717900000|2021-12-05 15:25:00|16.83|16.66|16.76|16.59|16.85|16.68|16.76|16.59|109
1638718200000|2021-12-05 15:30:00|16.75|16.58|16.54|16.37|16.77|16.6|16.5|16.33|163
1638718500000|2021-12-05 15:35:00|16.53|16.36|16.44|16.27|16.53|16.36|16.34|16.17|193
1638718800000|2021-12-05 15:40:00|16.45|16.28|16.51|16.34|16.59|16.42|16.45|16.28|163
1638719100000|2021-12-05 15:45:00|16.52|16.35|16.57|16.4|16.61|16.44|16.52|16.35|117
1638719400000|2021-12-05 15:50:00|16.56|16.39|16.67|16.5|16.69|16.52|16.51|16.34|148
1638719700000|2021-12-05 15:55:00|16.68|16.51|16.71|16.54|16.73|16.56|16.65|16.48|134
1638720000000|2021-12-05 16:00:00|16.72|16.55|16.96|16.79|17.07|16.9|16.64|16.47|241
1638720300000|2021-12-05 16:05:00|16.95|16.78|17.02|16.85|17.03|16.86|16.93|16.76|194
1638720600000|2021-12-05 16:10:00|17.01|16.84|17.12|16.95|17.13|16.96|16.95|16.78|165
1638720900000|2021-12-05 16:15:00|17.11|16.94|17.02|16.85|17.13|16.96|17|16.83|142
1638721200000|2021-12-05 16:20:00|17.01|16.84|17|16.83|17.03|16.86|16.96|16.79|154
1638721500000|2021-12-05 16:25:00|16.99|16.82|16.95|16.78|17|16.83|16.93|16.76|92
1638721800000|2021-12-05 16:30:00|16.94|16.77|16.89|16.72|16.98|16.81|16.87|16.7|98
1638722100000|2021-12-05 16:35:00|16.86|16.69|16.85|16.68|16.93|16.76|16.84|16.67|108
1638722400000|2021-12-05 16:40:00|16.86|16.69|16.94|16.77|16.96|16.79|16.86|16.69|79
1638722700000|2021-12-05 16:45:00|16.95|16.78|17.02|16.85|17.03|16.86|16.93|16.76|72
1638723000000|2021-12-05 16:50:00|17.03|16.86|16.98|16.81|17.04|16.87|16.97|16.8|83
1638723300000|2021-12-05 16:55:00|16.97|16.8|16.94|16.77|17.04|16.87|16.94|16.77|104
1638723600000|2021-12-05 17:00:00|16.95|16.78|16.9|16.73|16.99|16.82|16.9|16.73|88
1638723900000|2021-12-05 17:05:00|16.89|16.72|16.87|16.7|16.91|16.74|16.86|16.69|37
1638724200000|2021-12-05 17:10:00|16.88|16.71|16.95|16.78|16.96|16.79|16.87|16.7|22
1638724500000|2021-12-05 17:15:00|16.94|16.77|17|16.83|17.02|16.85|16.88|16.71|45
1638724800000|2021-12-05 17:20:00|17.01|16.84|17.09|16.92|17.12|16.95|17|16.83|83
1638725100000|2021-12-05 17:25:00|17.08|16.91|17.15|16.98|17.16|16.99|17.05|16.88|130
1638725400000|2021-12-05 17:30:00|17.16|16.99|17.24|17.07|17.27|17.1|17.16|16.99|134
1638725700000|2021-12-05 17:35:00|17.25|17.08|17.21|17.04|17.27|17.1|17.18|17.01|74
1638726000000|2021-12-05 17:40:00|17.2|17.03|17.19|17.02|17.22|17.05|17.18|17.01|78
1638726300000|2021-12-05 17:45:00|17.18|17.01|17.17|17|17.21|17.04|17.14|16.97|56
1638726600000|2021-12-05 17:50:00|17.16|16.99|17.21|17.04|17.22|17.05|17.14|16.97|38
1638726900000|2021-12-05 17:55:00|17.2|17.03|17.19|17.02|17.23|17.06|17.17|17|64
1638727200000|2021-12-05 18:00:00|17.18|17.01|17.18|17.01|17.2|17.03|17.11|16.94|68
1638727500000|2021-12-05 18:05:00|17.17|17|17.13|16.96|17.17|17|17.12|16.95|54
1638727800000|2021-12-05 18:10:00|17.14|16.97|17.14|16.97|17.15|16.98|17.1|16.93|46
1638728100000|2021-12-05 18:15:00|17.13|16.96|17.15|16.98|17.17|17|17.1|16.93|29
1638728400000|2021-12-05 18:20:00|17.14|16.97|17.09|16.92|17.15|16.98|17.09|16.92|24
1638728700000|2021-12-05 18:25:00|17.1|16.93|17.06|16.89|17.1|16.93|17.02|16.85|54
1638729000000|2021-12-05 18:30:00|17.05|16.88|17.07|16.9|17.09|16.92|17.05|16.88|54
1638729300000|2021-12-05 18:35:00|17.06|16.89|17.13|16.96|17.13|16.96|17.05|16.88|54
1638729600000|2021-12-05 18:40:00|17.14|16.97|17.16|16.99|17.19|17.02|17.13|16.96|43
1638729900000|2021-12-05 18:45:00|17.15|16.98|17.09|16.92|17.18|17.01|17.09|16.92|25
1638730200000|2021-12-05 18:50:00|17.1|16.93|17.05|16.88|17.1|16.93|17.04|16.87|35
1638730500000|2021-12-05 18:55:00|17.06|16.89|17.04|16.87|17.06|16.89|17.03|16.86|27
1638730800000|2021-12-05 19:00:00|17.05|16.88|16.94|16.77|17.06|16.89|16.93|16.76|42
1638731100000|2021-12-05 19:05:00|16.95|16.78|16.94|16.77|17|16.83|16.92|16.75|84
1638731400000|2021-12-05 19:10:00|16.95|16.78|16.84|16.67|16.97|16.8|16.82|16.65|93
1638731700000|2021-12-05 19:15:00|16.83|16.66|16.77|16.6|16.87|16.7|16.74|16.57|146
1638732000000|2021-12-05 19:20:00|16.76|16.59|16.81|16.64|16.81|16.64|16.75|16.58|81
1638732300000|2021-12-05 19:25:00|16.8|16.63|16.88|16.71|16.89|16.72|16.8|16.63|75
1638732600000|2021-12-05 19:30:00|16.89|16.72|16.84|16.67|16.89|16.72|16.79|16.62|102
1638732900000|2021-12-05 19:35:00|16.83|16.66|16.88|16.71|16.88|16.71|16.83|16.66|47
1638733200000|2021-12-05 19:40:00|16.89|16.72|16.97|16.8|17|16.83|16.89|16.72|51
1638733500000|2021-12-05 19:45:00|16.96|16.79|16.91|16.74|17|16.83|16.89|16.72|79
1638733800000|2021-12-05 19:50:00|16.92|16.75|16.98|16.81|16.98|16.81|16.91|16.74|71
1638734100000|2021-12-05 19:55:00|16.97|16.8|17.02|16.85|17.03|16.86|16.94|16.77|58
1638734400000|2021-12-05 20:00:00|17.03|16.86|17.09|16.92|17.1|16.93|17.03|16.86|47
1638734700000|2021-12-05 20:05:00|17.1|16.93|17.1|16.93|17.11|16.94|17.07|16.9|43
1638735000000|2021-12-05 20:10:00|17.09|16.92|17.1|16.93|17.1|16.93|17.06|16.89|32
1638735300000|2021-12-05 20:15:00|17.11|16.94|17.06|16.89|17.11|16.94|17.05|16.88|38
1638735600000|2021-12-05 20:20:00|17.05|16.88|16.94|16.77|17.06|16.89|16.94|16.77|41
1638735900000|2021-12-05 20:25:00|16.93|16.76|16.8|16.63|16.94|16.77|16.8|16.63|63
1638736200000|2021-12-05 20:30:00|16.81|16.64|16.91|16.74|16.92|16.75|16.81|16.64|79
1638736500000|2021-12-05 20:35:00|16.92|16.75|17.03|16.86|17.04|16.87|16.88|16.71|60
1638736800000|2021-12-05 20:40:00|17.04|16.87|17.04|16.87|17.07|16.9|17.02|16.85|39
1638737100000|2021-12-05 20:45:00|17.05|16.88|17.04|16.87|17.06|16.89|16.97|16.8|71
1638737400000|2021-12-05 20:50:00|17.05|16.88|17.09|16.92|17.1|16.93|17.03|16.86|47
1638737700000|2021-12-05 20:55:00|17.08|16.91|17.04|16.87|17.09|16.92|17.04|16.87|53
1638738000000|2021-12-05 21:00:00|17.03|16.86|17.07|16.9|17.1|16.93|17.02|16.85|59
1638738300000|2021-12-05 21:05:00|17.06|16.89|16.99|16.82|17.07|16.9|16.91|16.74|85
1638738600000|2021-12-05 21:10:00|17|16.83|16.87|16.7|17.02|16.85|16.86|16.69|88
1638738900000|2021-12-05 21:15:00|16.86|16.69|16.8|16.63|16.86|16.69|16.78|16.61|74
1638739200000|2021-12-05 21:20:00|16.81|16.64|17|16.83|17|16.83|16.79|16.62|85
1638739500000|2021-12-05 21:25:00|17.01|16.84|17.03|16.86|17.05|16.88|16.99|16.82|101
1638739800000|2021-12-05 21:30:00|17.02|16.85|17.04|16.87|17.04|16.87|16.95|16.78|111
1638740100000|2021-12-05 21:35:00|17.03|16.86|16.96|16.79|17.03|16.86|16.95|16.78|39
1638740400000|2021-12-05 21:40:00|16.95|16.78|17.11|16.94|17.12|16.95|16.94|16.77|65
1638740700000|2021-12-05 21:45:00|17.1|16.93|17.12|16.95|17.12|16.95|17.07|16.9|61
1638741000000|2021-12-05 21:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.06|16.89|68
1638741300000|2021-12-05 21:55:00|17.11|16.94|17.08|16.91|17.12|16.95|17.08|16.91|38
1638741600000|2021-12-05 22:00:00|17.07|16.9|16.97|16.8|17.08|16.91|16.97|16.8|68
1638741900000|2021-12-05 22:05:00|16.98|16.81|16.95|16.78|17|16.83|16.93|16.76|73
1638742200000|2021-12-05 22:10:00|16.93|16.76|16.89|16.72|16.94|16.77|16.89|16.72|24
1638742500000|2021-12-05 22:15:00|16.88|16.71|17.08|16.91|17.08|16.91|16.88|16.71|70
1638742800000|2021-12-05 22:20:00|17.07|16.9|17.11|16.94|17.11|16.94|17.02|16.85|61
1638743100000|2021-12-05 22:25:00|17.1|16.93|17.14|16.97|17.14|16.97|17.09|16.92|30
1638743400000|2021-12-05 22:30:00|17.15|16.98|17.1|16.93|17.15|16.98|17.08|16.91|40
1638743700000|2021-12-05 22:35:00|17.09|16.92|17.07|16.9|17.1|16.93|17.04|16.87|38
1638744000000|2021-12-05 22:40:00|17.06|16.89|17.01|16.84|17.07|16.9|16.98|16.81|43
1638744300000|2021-12-05 22:45:00|17.02|16.85|17.09|16.92|17.1|16.93|17.01|16.84|21
1638744600000|2021-12-05 22:50:00|17.08|16.91|17.11|16.94|17.13|16.96|17.06|16.89|41
1638744900000|2021-12-05 22:55:00|17.1|16.93|17.19|17.02|17.2|17.03|17.09|16.92|41
1638745200000|2021-12-05 23:00:00|17.2|17.03|17.13|16.96|17.2|17.03|17.12|16.95|68
1638745500000|2021-12-05 23:05:00|17.14|16.97|17.29|17.12|17.33|17.16|17.13|16.96|127
1638745800000|2021-12-05 23:10:00|17.28|17.11|17.34|17.17|17.36|17.19|17.28|17.11|82
1638746100000|2021-12-05 23:15:00|17.35|17.18|17.31|17.14|17.35|17.18|17.27|17.1|90
1638746400000|2021-12-05 23:20:00|17.3|17.13|17.13|16.96|17.31|17.14|17.12|16.95|86
1638746700000|2021-12-05 23:25:00|17.12|16.95|17.18|17.01|17.21|17.04|17.1|16.93|68
1638747000000|2021-12-05 23:30:00|17.19|17.02|17.16|16.99|17.21|17.04|17.08|16.91|108
1638747300000|2021-12-05 23:35:00|17.17|17|17.17|17|17.2|17.03|17.15|16.98|70
1638747600000|2021-12-05 23:40:00|17.18|17.01|17.16|16.99|17.21|17.04|17.15|16.98|65
1638747900000|2021-12-05 23:45:00|17.15|16.98|17.13|16.96|17.15|16.98|17.1|16.93|91
1638748200000|2021-12-05 23:50:00|17.12|16.95|17.18|17.01|17.18|17.01|17.12|16.95|36
1638748500000|2021-12-05 23:55:00|17.19|17.02|17.25|17.08|17.26|17.09|17.19|17.02|72
1638748800000|2021-12-06 00:00:00|17.26|17.09|17.09|16.92|17.27|17.1|17.09|16.92|109
1638749100000|2021-12-06 00:05:00|17.1|16.93|17.03|16.86|17.16|16.99|17.02|16.85|111
1638749400000|2021-12-06 00:10:00|17.04|16.87|16.86|16.69|17.07|16.9|16.81|16.64|173
1638749700000|2021-12-06 00:15:00|16.88|16.71|16.79|16.62|16.92|16.75|16.72|16.55|198
1638750000000|2021-12-06 00:20:00|16.78|16.61|16.89|16.72|16.89|16.72|16.74|16.57|131
1638750300000|2021-12-06 00:25:00|16.88|16.71|16.78|16.61|16.88|16.71|16.72|16.55|120
1638750600000|2021-12-06 00:30:00|16.77|16.6|16.73|16.56|16.82|16.65|16.67|16.5|115
1638750900000|2021-12-06 00:35:00|16.74|16.57|16.8|16.63|16.84|16.67|16.71|16.54|87
1638751200000|2021-12-06 00:40:00|16.81|16.64|16.7|16.53|16.82|16.65|16.69|16.52|104
1638751500000|2021-12-06 00:45:00|16.71|16.54|16.69|16.52|16.79|16.62|16.69|16.52|112
1638751800000|2021-12-06 00:50:00|16.7|16.53|16.79|16.62|16.79|16.62|16.66|16.49|89
1638752100000|2021-12-06 00:55:00|16.8|16.63|16.84|16.67|16.85|16.68|16.79|16.62|44
1638752400000|2021-12-06 01:00:00|16.85|16.68|17.03|16.86|17.04|16.87|16.79|16.62|96
1638752700000|2021-12-06 01:05:00|17.04|16.87|17.02|16.85|17.1|16.93|16.99|16.82|101
1638753000000|2021-12-06 01:10:00|17.03|16.86|17.08|16.91|17.15|16.98|17.02|16.85|118
1638753300000|2021-12-06 01:15:00|17.07|16.9|17|16.83|17.11|16.94|16.95|16.78|78
1638753600000|2021-12-06 01:20:00|17.01|16.84|16.92|16.75|17.03|16.86|16.9|16.73|82
1638753900000|2021-12-06 01:25:00|16.93|16.76|16.85|16.68|16.93|16.76|16.85|16.68|105
1638754200000|2021-12-06 01:30:00|16.86|16.69|16.87|16.7|16.92|16.75|16.86|16.69|77
1638754500000|2021-12-06 01:35:00|16.86|16.69|16.81|16.64|16.88|16.71|16.79|16.62|107
1638754800000|2021-12-06 01:40:00|16.82|16.65|16.91|16.74|16.91|16.74|16.82|16.65|62
1638755100000|2021-12-06 01:45:00|16.9|16.73|17.03|16.86|17.06|16.89|16.9|16.73|98
1638755400000|2021-12-06 01:50:00|17.04|16.87|17.03|16.86|17.06|16.89|16.99|16.82|68
1638755700000|2021-12-06 01:55:00|17.04|16.87|17.03|16.86|17.08|16.91|17.02|16.85|58
1638756000000|2021-12-06 02:00:00|17.04|16.87|17.07|16.9|17.09|16.92|17.02|16.85|86
1638756300000|2021-12-06 02:05:00|17.06|16.89|17.12|16.95|17.12|16.95|17.02|16.85|69
1638756600000|2021-12-06 02:10:00|17.13|16.96|17.18|17.01|17.19|17.02|17.1|16.93|73
1638756900000|2021-12-06 02:15:00|17.17|17|17.15|16.98|17.18|17.01|17.13|16.96|101
1638757200000|2021-12-06 02:20:00|17.16|16.99|17.2|17.03|17.24|17.07|17.15|16.98|90
1638757500000|2021-12-06 02:25:00|17.21|17.04|17.13|16.96|17.21|17.04|17.12|16.95|66
1638757800000|2021-12-06 02:30:00|17.12|16.95|17.1|16.93|17.13|16.96|17.04|16.87|59
1638758100000|2021-12-06 02:35:00|17.12|16.95|17.14|16.97|17.16|16.99|17.08|16.91|76
1638758400000|2021-12-06 02:40:00|17.16|16.99|17.28|17.11|17.28|17.11|17.15|16.98|70
1638758700000|2021-12-06 02:45:00|17.29|17.12|17.25|17.08|17.39|17.22|17.24|17.07|69
1638759000000|2021-12-06 02:50:00|17.24|17.07|17.22|17.05|17.27|17.1|17.21|17.04|45
1638759300000|2021-12-06 02:55:00|17.23|17.06|17.17|17|17.24|17.07|17.17|17|52
1638759600000|2021-12-06 03:00:00|17.18|17.01|17.18|17.01|17.24|17.07|17.17|17|60
1638759900000|2021-12-06 03:05:00|17.17|17|17.28|17.11|17.29|17.12|17.17|17|52
1638760200000|2021-12-06 03:10:00|17.29|17.12|17.2|17.03|17.33|17.16|17.19|17.02|93
1638760500000|2021-12-06 03:15:00|17.21|17.04|17.22|17.05|17.28|17.11|17.21|17.04|69
1638760800000|2021-12-06 03:20:00|17.21|17.04|17.32|17.15|17.32|17.15|17.21|17.04|40
1638761100000|2021-12-06 03:25:00|17.31|17.14|17.26|17.09|17.33|17.16|17.26|17.09|71
1638761400000|2021-12-06 03:30:00|17.25|17.08|17.19|17.02|17.25|17.08|17.18|17.01|67
1638761700000|2021-12-06 03:35:00|17.2|17.03|17.19|17.02|17.23|17.06|17.17|17|54
1638762000000|2021-12-06 03:40:00|17.2|17.03|17.18|17.01|17.24|17.07|17.18|17.01|33
1638762300000|2021-12-06 03:45:00|17.19|17.02|17.26|17.09|17.27|17.1|17.18|17.01|70
1638762600000|2021-12-06 03:50:00|17.24|17.07|17.26|17.09|17.28|17.11|17.22|17.05|33
1638762900000|2021-12-06 03:55:00|17.25|17.08|17.2|17.03|17.28|17.11|17.19|17.02|39
1638763200000|2021-12-06 04:00:00|17.21|17.04|17.25|17.08|17.25|17.08|17.2|17.03|62
1638763500000|2021-12-06 04:05:00|17.24|17.07|17.23|17.06|17.25|17.08|17.2|17.03|51
1638763800000|2021-12-06 04:10:00|17.24|17.07|17.27|17.1|17.27|17.1|17.21|17.04|44
1638764100000|2021-12-06 04:15:00|17.26|17.09|17.2|17.03|17.28|17.11|17.2|17.03|51
1638764400000|2021-12-06 04:20:00|17.22|17.05|17.28|17.11|17.29|17.12|17.2|17.03|43
1638764700000|2021-12-06 04:25:00|17.29|17.12|17.27|17.1|17.31|17.14|17.25|17.08|30
1638765000000|2021-12-06 04:30:00|17.28|17.11|17.26|17.09|17.29|17.12|17.25|17.08|38
1638765300000|2021-12-06 04:35:00|17.25|17.08|17.29|17.12|17.29|17.12|17.23|17.06|29
1638765600000|2021-12-06 04:40:00|17.28|17.11|17.22|17.05|17.29|17.12|17.22|17.05|31
1638765900000|2021-12-06 04:45:00|17.23|17.06|17.22|17.05|17.27|17.1|17.22|17.05|51
1638766200000|2021-12-06 04:50:00|17.23|17.06|17.1|16.93|17.24|17.07|17.09|16.92|54
1638766500000|2021-12-06 04:55:00|17.09|16.92|17.1|16.93|17.13|16.96|17.09|16.92|63
1638766800000|2021-12-06 05:00:00|17.09|16.92|17.11|16.94|17.14|16.97|17.09|16.92|24
1638767100000|2021-12-06 05:05:00|17.1|16.93|17.03|16.86|17.1|16.93|17.02|16.85|19
1638767400000|2021-12-06 05:10:00|17.04|16.87|17|16.83|17.08|16.91|17|16.83|34
1638767700000|2021-12-06 05:15:00|17.01|16.84|17.07|16.9|17.08|16.91|17|16.83|44
1638768000000|2021-12-06 05:20:00|17.06|16.89|17.06|16.89|17.09|16.92|17.06|16.89|19
1638768300000|2021-12-06 05:25:00|17.07|16.9|17.05|16.88|17.1|16.93|17.04|16.87|23
1638768600000|2021-12-06 05:30:00|17.07|16.9|16.98|16.81|17.07|16.9|16.97|16.8|35
1638768900000|2021-12-06 05:35:00|16.99|16.82|17|16.83|17.02|16.85|16.99|16.82|32
1638769200000|2021-12-06 05:40:00|16.99|16.82|16.94|16.77|16.99|16.82|16.94|16.77|37
1638769500000|2021-12-06 05:45:00|16.95|16.78|16.96|16.79|17|16.83|16.94|16.77|49
1638769800000|2021-12-06 05:50:00|16.95|16.78|16.93|16.76|16.96|16.79|16.92|16.75|38
1638770100000|2021-12-06 05:55:00|16.94|16.77|16.89|16.72|16.95|16.78|16.89|16.72|28
1638770400000|2021-12-06 06:00:00|16.88|16.71|16.87|16.7|16.92|16.75|16.87|16.7|53
1638770700000|2021-12-06 06:05:00|16.88|16.71|16.96|16.79|16.97|16.8|16.88|16.71|33
1638771000000|2021-12-06 06:10:00|16.97|16.8|16.88|16.71|16.97|16.8|16.88|16.71|44
1638771300000|2021-12-06 06:15:00|16.89|16.72|16.97|16.8|16.97|16.8|16.88|16.71|31
1638771600000|2021-12-06 06:20:00|16.96|16.79|16.97|16.8|16.97|16.8|16.9|16.73|26
1638771900000|2021-12-06 06:25:00|16.98|16.81|17.01|16.84|17.01|16.84|16.94|16.77|34
1638772200000|2021-12-06 06:30:00|17|16.83|17.02|16.85|17.04|16.87|16.99|16.82|39
1638772500000|2021-12-06 06:35:00|17.01|16.84|16.99|16.82|17.02|16.85|16.98|16.81|20
1638772800000|2021-12-06 06:40:00|17|16.83|16.83|16.66|17|16.83|16.81|16.64|68
1638773100000|2021-12-06 06:45:00|16.84|16.67|16.8|16.63|16.9|16.73|16.79|16.62|55
1638773400000|2021-12-06 06:50:00|16.81|16.64|16.76|16.59|16.84|16.67|16.72|16.55|76
1638773700000|2021-12-06 06:55:00|16.75|16.58|16.65|16.48|16.78|16.61|16.65|16.48|65
1638774000000|2021-12-06 07:00:00|16.66|16.49|16.6|16.43|16.69|16.52|16.59|16.42|79
1638774300000|2021-12-06 07:05:00|16.61|16.44|16.71|16.54|16.71|16.54|16.6|16.43|62
1638774600000|2021-12-06 07:10:00|16.72|16.55|16.63|16.46|16.72|16.55|16.58|16.41|89
1638774900000|2021-12-06 07:15:00|16.64|16.47|16.56|16.39|16.65|16.48|16.56|16.39|82
1638775200000|2021-12-06 07:20:00|16.57|16.4|16.54|16.37|16.64|16.47|16.54|16.37|71
1638775500000|2021-12-06 07:25:00|16.53|16.36|16.36|16.19|16.57|16.4|16.33|16.16|138
1638775800000|2021-12-06 07:30:00|16.35|16.18|16.46|16.29|16.57|16.4|16.34|16.17|197
1638776100000|2021-12-06 07:35:00|16.47|16.3|16.47|16.3|16.55|16.38|16.46|16.29|125
1638776400000|2021-12-06 07:40:00|16.48|16.31|16.44|16.27|16.51|16.34|16.42|16.25|113
1638776700000|2021-12-06 07:45:00|16.43|16.26|16.54|16.37|16.57|16.4|16.43|16.26|124
1638777000000|2021-12-06 07:50:00|16.55|16.38|16.59|16.42|16.6|16.43|16.53|16.36|110
1638777300000|2021-12-06 07:55:00|16.58|16.41|16.62|16.45|16.64|16.47|16.57|16.4|71
1638777600000|2021-12-06 08:00:00|16.61|16.44|17.04|16.87|17.07|16.9|16.61|16.44|189
1638777900000|2021-12-06 08:05:00|17.05|16.88|16.82|16.65|17.07|16.9|16.82|16.65|174
1638778200000|2021-12-06 08:10:00|16.83|16.66|16.75|16.58|16.85|16.68|16.72|16.55|163
1638778500000|2021-12-06 08:15:00|16.76|16.59|16.77|16.6|16.85|16.68|16.76|16.59|108
1638778800000|2021-12-06 08:20:00|16.78|16.61|16.51|16.34|16.79|16.62|16.46|16.29|107
1638779100000|2021-12-06 08:25:00|16.5|16.33|16.56|16.39|16.57|16.4|16.45|16.28|153
1638779400000|2021-12-06 08:30:00|16.55|16.38|16.42|16.25|16.58|16.41|16.39|16.22|119
1638779700000|2021-12-06 08:35:00|16.43|16.26|16.5|16.33|16.51|16.34|16.37|16.2|129
1638780000000|2021-12-06 08:40:00|16.49|16.32|16.57|16.4|16.58|16.41|16.47|16.3|71
1638780300000|2021-12-06 08:45:00|16.56|16.39|16.7|16.53|16.72|16.55|16.52|16.35|146
1638780600000|2021-12-06 08:50:00|16.69|16.52|16.62|16.45|16.7|16.53|16.59|16.42|83
1638780900000|2021-12-06 08:55:00|16.61|16.44|16.65|16.48|16.69|16.52|16.59|16.42|117
1638781200000|2021-12-06 09:00:00|16.64|16.47|16.66|16.49|16.7|16.53|16.58|16.41|106
1638781500000|2021-12-06 09:05:00|16.65|16.48|16.47|16.3|16.66|16.49|16.46|16.29|67
1638781800000|2021-12-06 09:10:00|16.46|16.29|16.44|16.27|16.48|16.31|16.41|16.24|94
1638782100000|2021-12-06 09:15:00|16.43|16.26|16.58|16.41|16.58|16.41|16.43|16.26|94
1638782400000|2021-12-06 09:20:00|16.57|16.4|16.52|16.35|16.59|16.42|16.48|16.31|72
1638782700000|2021-12-06 09:25:00|16.51|16.34|16.5|16.33|16.58|16.41|16.5|16.33|80
1638783000000|2021-12-06 09:30:00|16.51|16.34|16.36|16.19|16.53|16.36|16.36|16.19|105
1638783300000|2021-12-06 09:35:00|16.37|16.2|16.25|16.08|16.38|16.21|16.11|15.94|223
1638783600000|2021-12-06 09:40:00|16.24|16.07|16.23|16.06|16.26|16.09|16.11|15.94|174
1638783900000|2021-12-06 09:45:00|16.22|16.05|16.29|16.12|16.29|16.12|16.2|16.03|108
1638784200000|2021-12-06 09:50:00|16.28|16.11|16.28|16.11|16.31|16.14|16.22|16.05|89
1638784500000|2021-12-06 09:55:00|16.27|16.1|16.23|16.06|16.27|16.1|16.16|15.99|72
1638784800000|2021-12-06 10:00:00|16.22|16.05|16.32|16.15|16.34|16.17|16.2|16.03|93
1638785100000|2021-12-06 10:05:00|16.3|16.13|16.39|16.22|16.4|16.23|16.29|16.12|79
1638785400000|2021-12-06 10:10:00|16.38|16.21|16.4|16.23|16.41|16.24|16.37|16.2|62
1638785700000|2021-12-06 10:15:00|16.39|16.22|16.35|16.18|16.46|16.29|16.34|16.17|69
1638786000000|2021-12-06 10:20:00|16.34|16.17|16.31|16.14|16.34|16.17|16.28|16.11|59
1638786300000|2021-12-06 10:25:00|16.3|16.13|16.27|16.1|16.32|16.15|16.26|16.09|49
1638786600000|2021-12-06 10:30:00|16.26|16.09|16.24|16.07|16.26|16.09|16.1|15.93|97
1638786900000|2021-12-06 10:35:00|16.23|16.06|16.18|16.01|16.24|16.07|16.12|15.95|107
1638787200000|2021-12-06 10:40:00|16.19|16.02|16.26|16.09|16.27|16.1|16.14|15.97|118
1638787500000|2021-12-06 10:45:00|16.25|16.08|16.28|16.11|16.33|16.16|16.25|16.08|98
1638787800000|2021-12-06 10:50:00|16.29|16.12|16.19|16.02|16.3|16.13|16.18|16.01|76
1638788100000|2021-12-06 10:55:00|16.2|16.03|16.26|16.09|16.29|16.12|16.18|16.01|67
1638788400000|2021-12-06 11:00:00|16.25|16.08|16.16|15.99|16.29|16.12|16.16|15.99|104
1638788700000|2021-12-06 11:05:00|16.15|15.98|16.09|15.92|16.15|15.98|16.07|15.9|90
1638789000000|2021-12-06 11:10:00|16.08|15.91|16.09|15.92|16.13|15.96|16.05|15.88|67
1638789300000|2021-12-06 11:15:00|16.08|15.91|16.14|15.97|16.15|15.98|16.06|15.89|73
1638789600000|2021-12-06 11:20:00|16.15|15.98|16.17|16|16.22|16.05|16.14|15.97|75
1638789900000|2021-12-06 11:25:00|16.16|15.99|16.25|16.08|16.27|16.1|16.15|15.98|51
1638790200000|2021-12-06 11:30:00|16.26|16.09|16.28|16.11|16.35|16.18|16.25|16.08|79
1638790500000|2021-12-06 11:35:00|16.27|16.1|16.28|16.11|16.3|16.13|16.25|16.08|62
1638790800000|2021-12-06 11:40:00|16.27|16.1|16.62|16.45|16.62|16.45|16.25|16.08|133
1638791100000|2021-12-06 11:45:00|16.61|16.44|16.54|16.37|16.74|16.57|16.53|16.36|221
1638791400000|2021-12-06 11:50:00|16.53|16.36|16.72|16.55|16.76|16.59|16.52|16.35|189
1638791700000|2021-12-06 11:55:00|16.73|16.56|16.71|16.54|16.76|16.59|16.67|16.5|118
1638792000000|2021-12-06 12:00:00|16.7|16.53|16.64|16.47|16.71|16.54|16.62|16.45|81
1638792300000|2021-12-06 12:05:00|16.65|16.48|16.66|16.49|16.67|16.5|16.61|16.44|100
1638792600000|2021-12-06 12:10:00|16.65|16.48|16.61|16.44|16.68|16.51|16.6|16.43|68
1638792900000|2021-12-06 12:15:00|16.59|16.42|16.62|16.45|16.63|16.46|16.53|16.36|87
1638793200000|2021-12-06 12:20:00|16.63|16.46|16.68|16.51|16.68|16.51|16.62|16.45|49
1638793500000|2021-12-06 12:25:00|16.67|16.5|16.97|16.8|17.12|16.95|16.67|16.5|148
1638793800000|2021-12-06 12:30:00|16.98|16.81|16.93|16.76|17.02|16.85|16.88|16.71|134
1638794100000|2021-12-06 12:35:00|16.92|16.75|16.91|16.74|17|16.83|16.9|16.73|126
1638794400000|2021-12-06 12:40:00|16.92|16.75|16.85|16.68|16.94|16.77|16.83|16.66|134
1638794700000|2021-12-06 12:45:00|16.86|16.69|16.81|16.64|16.89|16.72|16.81|16.64|81
1638795000000|2021-12-06 12:50:00|16.82|16.65|16.77|16.6|16.87|16.7|16.74|16.57|75
1638795300000|2021-12-06 12:55:00|16.78|16.61|16.68|16.51|16.81|16.64|16.68|16.51|73
1638795600000|2021-12-06 13:00:00|16.69|16.52|16.75|16.58|16.78|16.61|16.66|16.49|65
1638795900000|2021-12-06 13:05:00|16.76|16.59|16.84|16.67|16.91|16.74|16.75|16.58|80
1638796200000|2021-12-06 13:10:00|16.85|16.68|16.79|16.62|16.86|16.69|16.79|16.62|61
1638796500000|2021-12-06 13:15:00|16.8|16.63|16.77|16.6|16.81|16.64|16.76|16.59|42
1638796800000|2021-12-06 13:20:00|16.76|16.59|16.73|16.56|16.77|16.6|16.73|16.56|48
1638797100000|2021-12-06 13:25:00|16.74|16.57|16.77|16.6|16.78|16.61|16.71|16.54|53
1638797400000|2021-12-06 13:30:00|16.76|16.59|16.71|16.54|16.76|16.59|16.7|16.53|72
1638797700000|2021-12-06 13:35:00|16.7|16.53|16.77|16.6|16.78|16.61|16.69|16.52|81
1638798000000|2021-12-06 13:40:00|16.78|16.61|16.72|16.55|16.83|16.66|16.71|16.54|71
1638798300000|2021-12-06 13:45:00|16.71|16.54|16.6|16.43|16.74|16.57|16.59|16.42|95
1638798600000|2021-12-06 13:50:00|16.59|16.42|16.62|16.45|16.63|16.46|16.57|16.4|46
1638798900000|2021-12-06 13:55:00|16.61|16.44|16.66|16.49|16.68|16.51|16.61|16.44|56
1638799200000|2021-12-06 14:00:00|16.65|16.48|16.65|16.48|16.67|16.5|16.57|16.4|73
1638799500000|2021-12-06 14:05:00|16.64|16.47|16.84|16.67|16.84|16.67|16.62|16.45|76
1638799800000|2021-12-06 14:10:00|16.83|16.66|16.81|16.64|16.86|16.69|16.79|16.62|69
1638800100000|2021-12-06 14:15:00|16.82|16.65|16.76|16.59|16.84|16.67|16.73|16.56|60
1638800400000|2021-12-06 14:20:00|16.75|16.58|16.81|16.64|16.82|16.65|16.75|16.58|33
1638800700000|2021-12-06 14:25:00|16.82|16.65|16.81|16.64|16.84|16.67|16.76|16.59|69
1638801000000|2021-12-06 14:30:00|16.82|16.65|16.71|16.54|16.94|16.77|16.69|16.52|104
1638801300000|2021-12-06 14:35:00|16.7|16.53|16.52|16.35|16.73|16.56|16.52|16.35|116
1638801600000|2021-12-06 14:40:00|16.51|16.34|16.68|16.51|16.69|16.52|16.51|16.34|141
1638801900000|2021-12-06 14:45:00|16.67|16.5|16.59|16.42|16.71|16.54|16.58|16.41|76
1638802200000|2021-12-06 14:50:00|16.58|16.41|16.64|16.47|16.7|16.53|16.58|16.41|79
1638802500000|2021-12-06 14:55:00|16.65|16.48|16.71|16.54|16.71|16.54|16.61|16.44|55
1638802800000|2021-12-06 15:00:00|16.7|16.53|16.68|16.51|16.75|16.58|16.67|16.5|75
1638803100000|2021-12-06 15:05:00|16.69|16.52|16.67|16.5|16.69|16.52|16.6|16.43|86
1638803400000|2021-12-06 15:10:00|16.68|16.51|16.83|16.66|16.84|16.67|16.68|16.51|61
1638803700000|2021-12-06 15:15:00|16.84|16.67|16.96|16.79|17.03|16.86|16.83|16.66|142
1638804000000|2021-12-06 15:20:00|16.95|16.78|17.03|16.86|17.05|16.88|16.95|16.78|87
1638804300000|2021-12-06 15:25:00|17.02|16.85|17.43|17.26|17.46|17.29|17.01|16.84|110
1638804600000|2021-12-06 15:30:00|17.45|17.28|17.33|17.16|17.82|17.65|17.32|17.15|238
1638804900000|2021-12-06 15:35:00|17.32|17.15|17.22|17.05|17.33|17.16|17.21|17.04|161
1638805200000|2021-12-06 15:40:00|17.23|17.06|17.17|17|17.31|17.14|17.15|16.98|102
1638805500000|2021-12-06 15:45:00|17.16|16.99|17.23|17.06|17.32|17.15|17.16|16.99|147
1638805800000|2021-12-06 15:50:00|17.24|17.07|17.22|17.05|17.27|17.1|17.18|17.01|100
1638806100000|2021-12-06 15:55:00|17.24|17.07|17.34|17.17|17.34|17.17|17.22|17.05|74
1638806400000|2021-12-06 16:00:00|17.35|17.18|17.29|17.12|17.46|17.29|17.23|17.06|157
1638806700000|2021-12-06 16:05:00|17.3|17.13|17.37|17.2|17.39|17.22|17.23|17.06|92
1638807000000|2021-12-06 16:10:00|17.36|17.19|17.22|17.05|17.41|17.24|17.19|17.02|108
1638807300000|2021-12-06 16:15:00|17.21|17.04|17.25|17.08|17.31|17.14|17.18|17.01|95
1638807600000|2021-12-06 16:20:00|17.24|17.07|17.24|17.07|17.27|17.1|17.21|17.04|65
1638807900000|2021-12-06 16:25:00|17.25|17.08|17.3|17.13|17.32|17.15|17.24|17.07|38
1638808200000|2021-12-06 16:30:00|17.29|17.12|17.35|17.18|17.4|17.23|17.28|17.11|108
1638808500000|2021-12-06 16:35:00|17.36|17.19|17.38|17.21|17.41|17.24|17.33|17.16|86
1638808800000|2021-12-06 16:40:00|17.39|17.22|17.54|17.37|17.64|17.47|17.34|17.17|137
1638809100000|2021-12-06 16:45:00|17.53|17.36|17.44|17.27|17.53|17.36|17.43|17.26|75
1638809400000|2021-12-06 16:50:00|17.45|17.28|17.38|17.21|17.45|17.28|17.34|17.17|49
1638809700000|2021-12-06 16:55:00|17.37|17.2|17.4|17.23|17.42|17.25|17.34|17.17|41
1638810000000|2021-12-06 17:00:00|17.41|17.24|17.41|17.24|17.43|17.26|17.36|17.19|66
1638810300000|2021-12-06 17:05:00|17.42|17.25|17.42|17.25|17.42|17.25|17.36|17.19|60
1638810600000|2021-12-06 17:10:00|17.43|17.26|17.43|17.26|17.5|17.33|17.43|17.26|75
1638810900000|2021-12-06 17:15:00|17.44|17.27|17.42|17.25|17.44|17.27|17.39|17.22|54
1638811200000|2021-12-06 17:20:00|17.41|17.24|17.64|17.47|17.64|17.47|17.41|17.24|95
1638811500000|2021-12-06 17:25:00|17.65|17.48|17.61|17.44|17.81|17.64|17.61|17.44|161
1638811800000|2021-12-06 17:30:00|17.6|17.43|17.5|17.33|17.61|17.44|17.5|17.33|87
1638812100000|2021-12-06 17:35:00|17.51|17.34|17.44|17.27|17.55|17.38|17.42|17.25|115
1638812400000|2021-12-06 17:40:00|17.42|17.25|17.39|17.22|17.47|17.3|17.35|17.18|85
1638812700000|2021-12-06 17:45:00|17.38|17.21|17.44|17.27|17.44|17.27|17.38|17.21|48
1638813000000|2021-12-06 17:50:00|17.43|17.26|17.4|17.23|17.43|17.26|17.39|17.22|32
1638813300000|2021-12-06 17:55:00|17.41|17.24|17.42|17.25|17.45|17.28|17.41|17.24|36
1638813600000|2021-12-06 18:00:00|17.41|17.24|17.38|17.21|17.45|17.28|17.36|17.19|71
1638813900000|2021-12-06 18:05:00|17.37|17.2|17.35|17.18|17.38|17.21|17.34|17.17|66
1638814200000|2021-12-06 18:10:00|17.36|17.19|17.38|17.21|17.4|17.23|17.35|17.18|37
1638814500000|2021-12-06 18:15:00|17.39|17.22|17.31|17.14|17.4|17.23|17.3|17.13|48
1638814800000|2021-12-06 18:20:00|17.32|17.15|17.34|17.17|17.35|17.18|17.31|17.14|47
1638815100000|2021-12-06 18:25:00|17.33|17.16|17.39|17.22|17.41|17.24|17.33|17.16|62
1638815400000|2021-12-06 18:30:00|17.4|17.23|17.44|17.27|17.44|17.27|17.37|17.2|65
1638815700000|2021-12-06 18:35:00|17.45|17.28|17.41|17.24|17.46|17.29|17.4|17.23|61
1638816000000|2021-12-06 18:40:00|17.42|17.25|17.44|17.27|17.45|17.28|17.41|17.24|61
1638816300000|2021-12-06 18:45:00|17.43|17.26|17.43|17.26|17.45|17.28|17.41|17.24|41
1638816600000|2021-12-06 18:50:00|17.42|17.25|17.49|17.32|17.49|17.32|17.42|17.25|34
1638816900000|2021-12-06 18:55:00|17.48|17.31|17.47|17.3|17.5|17.33|17.46|17.29|78
1638817200000|2021-12-06 19:00:00|17.48|17.31|17.53|17.36|17.56|17.39|17.47|17.3|72
1638817500000|2021-12-06 19:05:00|17.52|17.35|17.52|17.35|17.53|17.36|17.48|17.31|63
1638817800000|2021-12-06 19:10:00|17.53|17.36|17.55|17.38|17.57|17.4|17.53|17.36|61
1638818100000|2021-12-06 19:15:00|17.54|17.37|17.56|17.39|17.59|17.42|17.54|17.37|65
1638818400000|2021-12-06 19:20:00|17.57|17.4|17.53|17.36|17.61|17.44|17.52|17.35|67
1638818700000|2021-12-06 19:25:00|17.52|17.35|17.54|17.37|17.54|17.37|17.48|17.31|47
1638819000000|2021-12-06 19:30:00|17.55|17.38|17.52|17.35|17.56|17.39|17.49|17.32|61
1638819300000|2021-12-06 19:35:00|17.51|17.34|17.56|17.39|17.56|17.39|17.49|17.32|30
1638819600000|2021-12-06 19:40:00|17.55|17.38|17.5|17.33|17.55|17.38|17.49|17.32|40
1638819900000|2021-12-06 19:45:00|17.49|17.32|17.5|17.33|17.53|17.36|17.48|17.31|38
1638820200000|2021-12-06 19:50:00|17.49|17.32|17.49|17.32|17.49|17.32|17.46|17.29|42
1638820500000|2021-12-06 19:55:00|17.5|17.33|17.52|17.35|17.54|17.37|17.49|17.32|40
1638820800000|2021-12-06 20:00:00|17.51|17.34|17.48|17.31|17.55|17.38|17.48|17.31|50
1638821100000|2021-12-06 20:05:00|17.49|17.32|17.55|17.38|17.57|17.4|17.49|17.32|58
1638821400000|2021-12-06 20:10:00|17.54|17.37|17.55|17.38|17.56|17.39|17.51|17.34|56
1638821700000|2021-12-06 20:15:00|17.56|17.39|17.61|17.44|17.62|17.45|17.56|17.39|50
1638822000000|2021-12-06 20:20:00|17.6|17.43|17.57|17.4|17.61|17.44|17.56|17.39|59
1638822300000|2021-12-06 20:25:00|17.56|17.39|17.63|17.46|17.63|17.46|17.56|17.39|40
1638822600000|2021-12-06 20:30:00|17.62|17.45|17.6|17.43|17.63|17.46|17.59|17.42|51
1638822900000|2021-12-06 20:35:00|17.59|17.42|17.6|17.43|17.62|17.45|17.59|17.42|32
1638823200000|2021-12-06 20:40:00|17.61|17.44|17.72|17.55|17.73|17.56|17.61|17.44|40
1638823500000|2021-12-06 20:45:00|17.73|17.56|17.64|17.47|17.73|17.56|17.61|17.44|38
1638823800000|2021-12-06 20:50:00|17.65|17.48|17.55|17.38|17.65|17.48|17.52|17.35|35
1638824100000|2021-12-06 20:55:00|17.54|17.37|17.49|17.32|17.55|17.38|17.48|17.31|76
1638824400000|2021-12-06 21:00:00|17.5|17.33|17.48|17.31|17.57|17.4|17.48|17.31|69
1638824700000|2021-12-06 21:05:00|17.49|17.32|17.51|17.34|17.52|17.35|17.49|17.32|43
1638825000000|2021-12-06 21:10:00|17.52|17.35|17.49|17.32|17.53|17.36|17.49|17.32|30
1638825300000|2021-12-06 21:15:00|17.5|17.33|17.5|17.33|17.54|17.37|17.49|17.32|42
1638825600000|2021-12-06 21:20:00|17.51|17.34|17.58|17.41|17.59|17.42|17.51|17.34|44
1638825900000|2021-12-06 21:25:00|17.57|17.4|17.58|17.41|17.6|17.43|17.55|17.38|32
1638826200000|2021-12-06 21:30:00|17.59|17.42|17.62|17.45|17.66|17.49|17.59|17.42|72
1638826500000|2021-12-06 21:35:00|17.63|17.46|17.67|17.5|17.67|17.5|17.63|17.46|34
1638826800000|2021-12-06 21:40:00|17.68|17.51|17.7|17.53|17.71|17.54|17.66|17.49|32
1638827100000|2021-12-06 21:45:00|17.71|17.54|17.97|17.8|17.97|17.8|17.71|17.54|88
1638827400000|2021-12-06 21:50:00|17.98|17.81|17.97|17.8|18|17.83|17.9|17.73|134
1638827700000|2021-12-06 21:55:00|17.96|17.79|17.85|17.68|18.01|17.84|17.84|17.67|135
1638828000000|2021-12-06 22:00:00|17.86|17.69|17.89|17.72|17.91|17.74|17.83|17.66|73
1638828300000|2021-12-06 22:05:00|17.9|17.73|17.88|17.71|17.91|17.74|17.85|17.68|43
1638828600000|2021-12-06 22:10:00|17.9|17.73|17.99|17.82|18.07|17.9|17.89|17.72|143
1638828900000|2021-12-06 22:15:00|18|17.83|18.11|17.94|18.11|17.94|17.98|17.81|94
1638829200000|2021-12-06 22:20:00|18.12|17.95|18.1|17.93|18.17|18|18.09|17.92|109
1638829500000|2021-12-06 22:25:00|18.09|17.92|17.99|17.82|18.11|17.94|17.98|17.81|90
1638829800000|2021-12-06 22:30:00|17.98|17.81|17.96|17.79|18.04|17.87|17.96|17.79|68
1638830100000|2021-12-06 22:35:00|17.94|17.77|17.97|17.8|17.98|17.81|17.93|17.76|50
1638830400000|2021-12-06 22:40:00|17.98|17.81|18|17.83|18.04|17.87|17.98|17.81|25
1638830700000|2021-12-06 22:45:00|17.99|17.82|18|17.83|18.06|17.89|17.99|17.82|26
1638831000000|2021-12-06 22:50:00|18.01|17.84|18.06|17.89|18.06|17.89|18|17.83|52
1638831300000|2021-12-06 22:55:00|18.05|17.88|17.98|17.81|18.06|17.89|17.96|17.79|42
1638831600000|2021-12-06 23:00:00|17.99|17.82|17.93|17.76|18|17.83|17.89|17.72|36
1638831900000|2021-12-06 23:05:00|17.94|17.77|17.94|17.77|17.94|17.77|17.92|17.75|11
1638832200000|2021-12-06 23:10:00|17.93|17.76|17.89|17.72|17.95|17.78|17.86|17.69|69
1638832500000|2021-12-06 23:15:00|17.88|17.71|17.79|17.62|17.9|17.73|17.77|17.6|42
1638832800000|2021-12-06 23:20:00|17.8|17.63|17.83|17.66|17.86|17.69|17.8|17.63|66
1638833100000|2021-12-06 23:25:00|17.84|17.67|17.81|17.64|17.84|17.67|17.78|17.61|44
1638833400000|2021-12-06 23:30:00|17.8|17.63|17.86|17.69|17.87|17.7|17.8|17.63|33
1638833700000|2021-12-06 23:35:00|17.87|17.7|17.81|17.64|17.87|17.7|17.81|17.64|30
1638834000000|2021-12-06 23:40:00|17.8|17.63|17.87|17.7|17.89|17.72|17.79|17.62|49
1638834300000|2021-12-06 23:45:00|17.88|17.71|17.85|17.68|17.91|17.74|17.82|17.65|60
1638834600000|2021-12-06 23:50:00|17.84|17.67|17.91|17.74|17.92|17.75|17.83|17.66|60
1638834900000|2021-12-06 23:55:00|17.92|17.75|17.9|17.73|18|17.83|17.9|17.73|76
1638835200000|2021-12-07 00:00:00|17.91|17.74|17.98|17.81|18.02|17.85|17.88|17.71|103
1638835500000|2021-12-07 00:05:00|17.96|17.79|17.88|17.71|17.98|17.81|17.85|17.68|104
1638835800000|2021-12-07 00:10:00|17.89|17.72|17.97|17.8|17.99|17.82|17.86|17.69|86
1638836100000|2021-12-07 00:15:00|17.98|17.81|17.87|17.7|17.98|17.81|17.86|17.69|78
1638836400000|2021-12-07 00:20:00|17.88|17.71|17.98|17.81|17.98|17.81|17.87|17.7|97
1638836700000|2021-12-07 00:25:00|17.99|17.82|17.97|17.8|18|17.83|17.96|17.79|41
1638837000000|2021-12-07 00:30:00|17.96|17.79|17.98|17.81|17.99|17.82|17.95|17.78|33
1638837300000|2021-12-07 00:35:00|17.99|17.82|18.01|17.84|18.06|17.89|17.99|17.82|40
1638837600000|2021-12-07 00:40:00|18.02|17.85|18.04|17.87|18.04|17.87|18.01|17.84|15
1638837900000|2021-12-07 00:45:00|18.03|17.86|18.03|17.86|18.08|17.91|18.01|17.84|52
1638838200000|2021-12-07 00:50:00|18.04|17.87|18.04|17.87|18.08|17.91|18.03|17.86|96
1638838500000|2021-12-07 00:55:00|18.03|17.86|18.01|17.84|18.04|17.87|18|17.83|79
1638838800000|2021-12-07 01:00:00|18|17.83|18|17.83|18.02|17.85|17.97|17.8|45
1638839100000|2021-12-07 01:05:00|18.01|17.84|18.02|17.85|18.03|17.86|18|17.83|59
1638839400000|2021-12-07 01:10:00|18.01|17.84|18.07|17.9|18.1|17.93|18.01|17.84|53
1638839700000|2021-12-07 01:15:00|18.08|17.91|18.45|18.28|18.47|18.3|18.08|17.91|77
1638840000000|2021-12-07 01:20:00|18.43|18.26|18.27|18.1|18.5|18.33|18.24|18.07|180
1638840300000|2021-12-07 01:25:00|18.26|18.09|18.12|17.95|18.26|18.09|18.12|17.95|73
1638840600000|2021-12-07 01:30:00|18.13|17.96|18.03|17.86|18.14|17.97|17.99|17.82|94
1638840900000|2021-12-07 01:35:00|18.04|17.87|17.99|17.82|18.09|17.92|17.97|17.8|87
1638841200000|2021-12-07 01:40:00|17.98|17.81|18.02|17.85|18.04|17.87|17.95|17.78|72
1638841500000|2021-12-07 01:45:00|18.01|17.84|18.05|17.88|18.09|17.92|17.99|17.82|98
1638841800000|2021-12-07 01:50:00|18.04|17.87|18.08|17.91|18.11|17.94|18.02|17.85|96
1638842100000|2021-12-07 01:55:00|18.09|17.92|18.06|17.89|18.11|17.94|18.04|17.87|64
1638842400000|2021-12-07 02:00:00|18.05|17.88|18.14|17.97|18.15|17.98|18.03|17.86|75
1638842700000|2021-12-07 02:05:00|18.15|17.98|18.1|17.93|18.15|17.98|18.08|17.91|62
1638843000000|2021-12-07 02:10:00|18.09|17.92|18.04|17.87|18.1|17.93|18.03|17.86|46
1638843300000|2021-12-07 02:15:00|18.05|17.88|18.05|17.88|18.06|17.89|17.99|17.82|84
1638843600000|2021-12-07 02:20:00|18.04|17.87|18.01|17.84|18.07|17.9|17.99|17.82|79
1638843900000|2021-12-07 02:25:00|18|17.83|17.95|17.78|18.01|17.84|17.95|17.78|51
1638844200000|2021-12-07 02:30:00|17.94|17.77|17.96|17.79|17.96|17.79|17.88|17.71|79
1638844500000|2021-12-07 02:35:00|17.97|17.8|17.93|17.76|17.99|17.82|17.92|17.75|55
1638844800000|2021-12-07 02:40:00|17.94|17.77|17.9|17.73|17.95|17.78|17.89|17.72|91
1638845100000|2021-12-07 02:45:00|17.89|17.72|17.9|17.73|17.92|17.75|17.89|17.72|69
1638845400000|2021-12-07 02:50:00|17.91|17.74|17.92|17.75|17.93|17.76|17.9|17.73|49
1638845700000|2021-12-07 02:55:00|17.93|17.76|17.88|17.71|17.94|17.77|17.87|17.7|56
1638846000000|2021-12-07 03:00:00|17.87|17.7|17.88|17.71|17.91|17.74|17.84|17.67|67
1638846300000|2021-12-07 03:05:00|17.87|17.7|17.95|17.78|18.01|17.84|17.86|17.69|148
1638846600000|2021-12-07 03:10:00|17.94|17.77|17.98|17.81|18|17.83|17.94|17.77|86
1638846900000|2021-12-07 03:15:00|17.97|17.8|18.03|17.86|18.04|17.87|17.96|17.79|63
1638847200000|2021-12-07 03:20:00|18.02|17.85|18.05|17.88|18.05|17.88|18.02|17.85|51
1638847500000|2021-12-07 03:25:00|18.04|17.87|17.99|17.82|18.05|17.88|17.99|17.82|52
1638847800000|2021-12-07 03:30:00|18|17.83|18.05|17.88|18.06|17.89|18|17.83|60
1638848100000|2021-12-07 03:35:00|18.06|17.89|18.01|17.84|18.07|17.9|18.01|17.84|63
1638848400000|2021-12-07 03:40:00|18.02|17.85|17.99|17.82|18.03|17.86|17.99|17.82|35
1638848700000|2021-12-07 03:45:00|18|17.83|17.98|17.81|18|17.83|17.96|17.79|69
1638849000000|2021-12-07 03:50:00|17.99|17.82|18.15|17.98|18.15|17.98|17.98|17.81|64
1638849300000|2021-12-07 03:55:00|18.16|17.99|18.05|17.88|18.21|18.04|18.02|17.85|85
1638849600000|2021-12-07 04:00:00|18.04|17.87|18.08|17.91|18.09|17.92|18.04|17.87|53
1638849900000|2021-12-07 04:05:00|18.09|17.92|18.12|17.95|18.13|17.96|18.07|17.9|77
1638850200000|2021-12-07 04:10:00|18.14|17.97|18.12|17.95|18.22|18.05|18.09|17.92|103
1638850500000|2021-12-07 04:15:00|18.13|17.96|18.09|17.92|18.13|17.96|18.07|17.9|48
1638850800000|2021-12-07 04:20:00|18.08|17.91|18.12|17.95|18.14|17.97|18.08|17.91|48
1638851100000|2021-12-07 04:25:00|18.13|17.96|18|17.83|18.14|17.97|17.97|17.8|82
1638851400000|2021-12-07 04:30:00|18.01|17.84|17.91|17.74|18.02|17.85|17.9|17.73|39
1638851700000|2021-12-07 04:35:00|17.9|17.73|17.87|17.7|17.91|17.74|17.85|17.68|63
1638852000000|2021-12-07 04:40:00|17.86|17.69|17.89|17.72|17.91|17.74|17.83|17.66|61
1638852300000|2021-12-07 04:45:00|17.9|17.73|17.86|17.69|17.91|17.74|17.85|17.68|29
1638852600000|2021-12-07 04:50:00|17.87|17.7|17.88|17.71|17.89|17.72|17.86|17.69|14
1638852900000|2021-12-07 04:55:00|17.89|17.72|17.95|17.78|17.98|17.81|17.89|17.72|37
1638853200000|2021-12-07 05:00:00|17.97|17.8|17.97|17.8|17.99|17.82|17.96|17.79|27
1638853500000|2021-12-07 05:05:00|17.98|17.81|18|17.83|18.02|17.85|17.97|17.8|51
1638853800000|2021-12-07 05:10:00|17.99|17.82|18.01|17.84|18.01|17.84|17.93|17.76|41
1638854100000|2021-12-07 05:15:00|18|17.83|17.96|17.79|18.01|17.84|17.93|17.76|30
1638854400000|2021-12-07 05:20:00|17.95|17.78|17.94|17.77|17.96|17.79|17.92|17.75|20
1638854700000|2021-12-07 05:25:00|17.95|17.78|17.99|17.82|18|17.83|17.94|17.77|26
1638855000000|2021-12-07 05:30:00|17.98|17.81|17.91|17.74|17.99|17.82|17.9|17.73|36
1638855300000|2021-12-07 05:35:00|17.9|17.73|17.95|17.78|17.97|17.8|17.9|17.73|43
1638855600000|2021-12-07 05:40:00|17.96|17.79|18.01|17.84|18.01|17.84|17.94|17.77|35
1638855900000|2021-12-07 05:45:00|18.02|17.85|17.99|17.82|18.02|17.85|17.96|17.79|24
1638856200000|2021-12-07 05:50:00|18|17.83|18|17.83|18.01|17.84|17.98|17.81|19
1638856500000|2021-12-07 05:55:00|17.99|17.82|17.96|17.79|17.99|17.82|17.93|17.76|29
1638856800000|2021-12-07 06:00:00|17.97|17.8|18|17.83|18.08|17.91|17.96|17.79|58
1638857100000|2021-12-07 06:05:00|18.01|17.84|18.03|17.86|18.04|17.87|17.99|17.82|43
1638857400000|2021-12-07 06:10:00|18.04|17.87|18.06|17.89|18.07|17.9|18.04|17.87|17
1638857700000|2021-12-07 06:15:00|18.07|17.9|18.06|17.89|18.1|17.93|18.05|17.88|25
1638858000000|2021-12-07 06:20:00|18.07|17.9|18.07|17.9|18.08|17.91|18.05|17.88|29
1638858300000|2021-12-07 06:25:00|18.05|17.88|18.07|17.9|18.09|17.92|18.03|17.86|23
1638858600000|2021-12-07 06:30:00|18.06|17.89|18.07|17.9|18.08|17.91|18.05|17.88|28
1638858900000|2021-12-07 06:35:00|18.08|17.91|18.13|17.96|18.14|17.97|18.08|17.91|26
1638859200000|2021-12-07 06:40:00|18.14|17.97|18.05|17.88|18.14|17.97|18.03|17.86|46
1638859500000|2021-12-07 06:45:00|18.04|17.87|18.05|17.88|18.05|17.88|18.01|17.84|22
1638859800000|2021-12-07 06:50:00|18.04|17.87|18.07|17.9|18.07|17.9|18.04|17.87|18
1638860100000|2021-12-07 06:55:00|18.06|17.89|18.12|17.95|18.15|17.98|18.06|17.89|44
1638860400000|2021-12-07 07:00:00|18.13|17.96|18.1|17.93|18.13|17.96|18.09|17.92|51
1638860700000|2021-12-07 07:05:00|18.09|17.92|18.14|17.97|18.19|18.02|18.09|17.92|62
1638861000000|2021-12-07 07:10:00|18.15|17.98|18.08|17.91|18.15|17.98|18.08|17.91|58
1638861300000|2021-12-07 07:15:00|18.09|17.92|18.08|17.91|18.11|17.94|18.08|17.91|41
1638861600000|2021-12-07 07:20:00|18.09|17.92|18.12|17.95|18.13|17.96|18.08|17.91|30
1638861900000|2021-12-07 07:25:00|18.1|17.93|18.06|17.89|18.11|17.94|18.04|17.87|44
1638862200000|2021-12-07 07:30:00|18.07|17.9|18.05|17.88|18.15|17.98|18.05|17.88|45
1638862500000|2021-12-07 07:35:00|18.06|17.89|18.05|17.88|18.07|17.9|18.03|17.86|44
1638862800000|2021-12-07 07:40:00|18.04|17.87|18|17.83|18.06|17.89|18|17.83|29
1638863100000|2021-12-07 07:45:00|17.98|17.81|17.96|17.79|18|17.83|17.95|17.78|53
1638863400000|2021-12-07 07:50:00|17.97|17.8|17.97|17.8|17.99|17.82|17.96|17.79|43
1638863700000|2021-12-07 07:55:00|17.98|17.81|18.04|17.87|18.05|17.88|17.98|17.81|44
1638864000000|2021-12-07 08:00:00|18.06|17.89|18.06|17.89|18.06|17.89|17.96|17.79|64
1638864300000|2021-12-07 08:05:00|18.07|17.9|18.05|17.88|18.09|17.92|18.03|17.86|40
1638864600000|2021-12-07 08:10:00|18.06|17.89|18.09|17.92|18.1|17.93|18.05|17.88|33
1638864900000|2021-12-07 08:15:00|18.08|17.91|18.09|17.92|18.11|17.94|18.06|17.89|56
1638865200000|2021-12-07 08:20:00|18.1|17.93|18.11|17.94|18.13|17.96|18.09|17.92|24
1638865500000|2021-12-07 08:25:00|18.12|17.95|18.15|17.98|18.19|18.02|18.12|17.95|56
1638865800000|2021-12-07 08:30:00|18.16|17.99|18.11|17.94|18.16|17.99|18.09|17.92|63
1638866100000|2021-12-07 08:35:00|18.1|17.93|18.11|17.94|18.13|17.96|18.09|17.92|58
1638866400000|2021-12-07 08:40:00|18.12|17.95|18.18|18.01|18.19|18.02|18.1|17.93|90
1638866700000|2021-12-07 08:45:00|18.19|18.02|18.15|17.98|18.2|18.03|18.14|17.97|46
1638867000000|2021-12-07 08:50:00|18.16|17.99|18.15|17.98|18.16|17.99|18.13|17.96|28
1638867300000|2021-12-07 08:55:00|18.16|17.99|18.18|18.01|18.19|18.02|18.16|17.99|37
1638867600000|2021-12-07 09:00:00|18.17|18|18.23|18.06|18.25|18.08|18.15|17.98|59
1638867900000|2021-12-07 09:05:00|18.24|18.07|18.11|17.94|18.28|18.11|18.1|17.93|73
1638868200000|2021-12-07 09:10:00|18.1|17.93|18.14|17.97|18.16|17.99|18.07|17.9|47
1638868500000|2021-12-07 09:15:00|18.13|17.96|18.12|17.95|18.18|18.01|18.1|17.93|62
1638868800000|2021-12-07 09:20:00|18.11|17.94|18.19|18.02|18.19|18.02|18.11|17.94|43
1638869100000|2021-12-07 09:25:00|18.2|18.03|18.22|18.05|18.25|18.08|18.2|18.03|31
1638869400000|2021-12-07 09:30:00|18.21|18.04|18.21|18.04|18.25|18.08|18.21|18.04|40
1638869700000|2021-12-07 09:35:00|18.2|18.03|18.16|17.99|18.23|18.06|18.14|17.97|43
1638870000000|2021-12-07 09:40:00|18.15|17.98|18.13|17.96|18.15|17.98|18.12|17.95|27
1638870300000|2021-12-07 09:45:00|18.14|17.97|18.12|17.95|18.15|17.98|18.11|17.94|15
1638870600000|2021-12-07 09:50:00|18.13|17.96|18.1|17.93|18.14|17.97|18.1|17.93|26
1638870900000|2021-12-07 09:55:00|18.11|17.94|18.13|17.96|18.14|17.97|18.1|17.93|27
1638871200000|2021-12-07 10:00:00|18.14|17.97|18.08|17.91|18.15|17.98|18.07|17.9|33
1638871500000|2021-12-07 10:05:00|18.07|17.9|18.11|17.94|18.12|17.95|18.07|17.9|39
1638871800000|2021-12-07 10:10:00|18.1|17.93|18.02|17.85|18.11|17.94|18.02|17.85|25
1638872100000|2021-12-07 10:15:00|18.03|17.86|18.06|17.89|18.07|17.9|18.02|17.85|26
1638872400000|2021-12-07 10:20:00|18.07|17.9|18.07|17.9|18.08|17.91|18.04|17.87|23
1638872700000|2021-12-07 10:25:00|18.08|17.91|18.07|17.9|18.09|17.92|18.05|17.88|36
1638873000000|2021-12-07 10:30:00|18.08|17.91|18.15|17.98|18.15|17.98|18.08|17.91|24
1638873300000|2021-12-07 10:35:00|18.16|17.99|18.15|17.98|18.17|18|18.13|17.96|33
1638873600000|2021-12-07 10:40:00|18.16|17.99|18.2|18.03|18.21|18.04|18.15|17.98|46
1638873900000|2021-12-07 10:45:00|18.19|18.02|18.12|17.95|18.2|18.03|18.11|17.94|37
1638874200000|2021-12-07 10:50:00|18.13|17.96|18.19|18.02|18.21|18.04|18.13|17.96|26
1638874500000|2021-12-07 10:55:00|18.18|18.01|18.17|18|18.21|18.04|18.16|17.99|32
1638874800000|2021-12-07 11:00:00|18.16|17.99|18.22|18.05|18.25|18.08|18.16|17.99|42
1638875100000|2021-12-07 11:05:00|18.23|18.06|18.27|18.1|18.27|18.1|18.23|18.06|19
1638875400000|2021-12-07 11:10:00|18.28|18.11|18.26|18.09|18.3|18.13|18.25|18.08|31
1638875700000|2021-12-07 11:15:00|18.27|18.1|18.26|18.09|18.29|18.12|18.25|18.08|47
1638876000000|2021-12-07 11:20:00|18.25|18.08|18.17|18|18.26|18.09|18.17|18|46
1638876300000|2021-12-07 11:25:00|18.18|18.01|18.21|18.04|18.22|18.05|18.18|18.01|38
1638876600000|2021-12-07 11:30:00|18.2|18.03|18.16|17.99|18.2|18.03|18.14|17.97|29
1638876900000|2021-12-07 11:35:00|18.15|17.98|18.15|17.98|18.18|18.01|18.14|17.97|21
1638877200000|2021-12-07 11:40:00|18.14|17.97|18.15|17.98|18.17|18|18.14|17.97|14
1638877500000|2021-12-07 11:45:00|18.14|17.97|18.21|18.04|18.23|18.06|18.13|17.96|50
1638877800000|2021-12-07 11:50:00|18.22|18.05|18.19|18.02|18.23|18.06|18.18|18.01|46
1638878100000|2021-12-07 11:55:00|18.2|18.03|18.26|18.09|18.28|18.11|18.2|18.03|53
1638878400000|2021-12-07 12:00:00|18.27|18.1|18.38|18.21|18.49|18.32|18.27|18.1|130
1638878700000|2021-12-07 12:05:00|18.37|18.2|18.17|18|18.38|18.21|18.08|17.91|107
1638879000000|2021-12-07 12:10:00|18.18|18.01|18.13|17.96|18.22|18.05|18.13|17.96|66
1638879300000|2021-12-07 12:15:00|18.14|17.97|18.05|17.88|18.15|17.98|18.05|17.88|64
1638879600000|2021-12-07 12:20:00|18.04|17.87|17.87|17.7|18.04|17.87|17.85|17.68|147
1638879900000|2021-12-07 12:25:00|17.88|17.71|17.92|17.75|17.94|17.77|17.82|17.65|71
1638880200000|2021-12-07 12:30:00|17.91|17.74|17.78|17.61|17.95|17.78|17.78|17.61|41
1638880500000|2021-12-07 12:35:00|17.77|17.6|17.78|17.61|17.8|17.63|17.69|17.52|83
1638880800000|2021-12-07 12:40:00|17.79|17.62|17.84|17.67|17.86|17.69|17.71|17.54|103
1638881100000|2021-12-07 12:45:00|17.85|17.68|17.86|17.69|17.89|17.72|17.78|17.61|76
1638881400000|2021-12-07 12:50:00|17.85|17.68|17.83|17.66|17.89|17.72|17.82|17.65|55
1638881700000|2021-12-07 12:55:00|17.84|17.67|17.87|17.7|17.88|17.71|17.79|17.62|58
1638882000000|2021-12-07 13:00:00|17.86|17.69|17.96|17.79|18.01|17.84|17.85|17.68|68
1638882300000|2021-12-07 13:05:00|17.95|17.78|17.97|17.8|18.03|17.86|17.95|17.78|78
1638882600000|2021-12-07 13:10:00|17.96|17.79|18.02|17.85|18.03|17.86|17.96|17.79|45
1638882900000|2021-12-07 13:15:00|18.03|17.86|17.97|17.8|18.03|17.86|17.97|17.8|37
1638883200000|2021-12-07 13:20:00|17.98|17.81|17.92|17.75|17.98|17.81|17.92|17.75|31
1638883500000|2021-12-07 13:25:00|17.93|17.76|17.92|17.75|17.94|17.77|17.89|17.72|36
1638883800000|2021-12-07 13:30:00|17.91|17.74|17.96|17.79|18|17.83|17.88|17.71|42
1638884100000|2021-12-07 13:35:00|17.95|17.78|18.01|17.84|18.02|17.85|17.93|17.76|37
1638884400000|2021-12-07 13:40:00|18|17.83|18.03|17.86|18.05|17.88|17.97|17.8|46
1638884700000|2021-12-07 13:45:00|18.04|17.87|18|17.83|18.04|17.87|17.98|17.81|40
1638885000000|2021-12-07 13:50:00|18.01|17.84|18.04|17.87|18.06|17.89|17.99|17.82|63
1638885300000|2021-12-07 13:55:00|18.05|17.88|18.07|17.9|18.1|17.93|18.03|17.86|78
1638885600000|2021-12-07 14:00:00|18.08|17.91|18.07|17.9|18.09|17.92|18.01|17.84|75
1638885900000|2021-12-07 14:05:00|18.08|17.91|18.13|17.96|18.13|17.96|18.06|17.89|46
1638886200000|2021-12-07 14:10:00|18.12|17.95|18.16|17.99|18.17|18|18.09|17.92|51
1638886500000|2021-12-07 14:15:00|18.15|17.98|18.12|17.95|18.16|17.99|18.11|17.94|42
1638886800000|2021-12-07 14:20:00|18.11|17.94|18.12|17.95|18.14|17.97|18.1|17.93|53
1638887100000|2021-12-07 14:25:00|18.11|17.94|18.09|17.92|18.13|17.96|18.07|17.9|40
1638887400000|2021-12-07 14:30:00|18.1|17.93|18.17|18|18.2|18.03|18.1|17.93|58
1638887700000|2021-12-07 14:35:00|18.18|18.01|18.18|18.01|18.21|18.04|18.16|17.99|76
1638888000000|2021-12-07 14:40:00|18.19|18.02|18.24|18.07|18.25|18.08|18.19|18.02|40
1638888300000|2021-12-07 14:45:00|18.25|18.08|18.18|18.01|18.26|18.09|18.18|18.01|43
1638888600000|2021-12-07 14:50:00|18.19|18.02|18.24|18.07|18.25|18.08|18.18|18.01|70
1638888900000|2021-12-07 14:55:00|18.23|18.06|18.27|18.1|18.27|18.1|18.22|18.05|48
1638889200000|2021-12-07 15:00:00|18.26|18.09|18.29|18.12|18.32|18.15|18.25|18.08|68
1638889500000|2021-12-07 15:05:00|18.28|18.11|18.21|18.04|18.29|18.12|18.18|18.01|57
1638889800000|2021-12-07 15:10:00|18.22|18.05|18.22|18.05|18.24|18.07|18.19|18.02|23
1638890100000|2021-12-07 15:15:00|18.23|18.06|18.21|18.04|18.24|18.07|18.2|18.03|23
1638890400000|2021-12-07 15:20:00|18.2|18.03|18.22|18.05|18.24|18.07|18.2|18.03|38
1638890700000|2021-12-07 15:25:00|18.23|18.06|18.16|17.99|18.23|18.06|18.14|17.97|46
1638891000000|2021-12-07 15:30:00|18.15|17.98|18.23|18.06|18.24|18.07|18.14|17.97|69
1638891300000|2021-12-07 15:35:00|18.24|18.07|18.26|18.09|18.29|18.12|18.23|18.06|125
1638891600000|2021-12-07 15:40:00|18.28|18.11|18.36|18.19|18.38|18.21|18.27|18.1|74
1638891900000|2021-12-07 15:45:00|18.35|18.18|18.25|18.08|18.37|18.2|18.24|18.07|89
1638892200000|2021-12-07 15:50:00|18.24|18.07|18.24|18.07|18.29|18.12|18.22|18.05|45
1638892500000|2021-12-07 15:55:00|18.25|18.08|18.22|18.05|18.26|18.09|18.19|18.02|102
1638892800000|2021-12-07 16:00:00|18.23|18.06|18.19|18.02|18.26|18.09|18.17|18|81
1638893100000|2021-12-07 16:05:00|18.2|18.03|18.25|18.08|18.25|18.08|18.18|18.01|56
1638893400000|2021-12-07 16:10:00|18.24|18.07|18.16|17.99|18.24|18.07|18.15|17.98|64
1638893700000|2021-12-07 16:15:00|18.15|17.98|18.1|17.93|18.16|17.99|18.1|17.93|71
1638894000000|2021-12-07 16:20:00|18.11|17.94|18.11|17.94|18.11|17.94|18.05|17.88|91
1638894300000|2021-12-07 16:25:00|18.1|17.93|18.11|17.94|18.12|17.95|18.08|17.91|52
1638894600000|2021-12-07 16:30:00|18.1|17.93|18.04|17.87|18.11|17.94|18.01|17.84|60
1638894900000|2021-12-07 16:35:00|18.03|17.86|18.05|17.88|18.06|17.89|18.03|17.86|57
1638895200000|2021-12-07 16:40:00|18.06|17.89|17.96|17.79|18.06|17.89|17.96|17.79|78
1638895500000|2021-12-07 16:45:00|17.95|17.78|17.98|17.81|17.98|17.81|17.91|17.74|46
1638895800000|2021-12-07 16:50:00|17.99|17.82|18|17.83|18.01|17.84|17.96|17.79|47
1638896100000|2021-12-07 16:55:00|18.01|17.84|18.08|17.91|18.1|17.93|18|17.83|102
1638896400000|2021-12-07 17:00:00|18.09|17.92|18.02|17.85|18.09|17.92|18.01|17.84|71
1638896700000|2021-12-07 17:05:00|18.03|17.86|18.08|17.91|18.12|17.95|18.01|17.84|81
1638897000000|2021-12-07 17:10:00|18.09|17.92|18.17|18|18.18|18.01|18.08|17.91|51
1638897300000|2021-12-07 17:15:00|18.16|17.99|18.07|17.9|18.17|18|18.06|17.89|43
1638897600000|2021-12-07 17:20:00|18.06|17.89|18.09|17.92|18.1|17.93|18.06|17.89|54
1638897900000|2021-12-07 17:25:00|18.1|17.93|18.02|17.85|18.1|17.93|18.02|17.85|80
1638898200000|2021-12-07 17:30:00|18.03|17.86|18.03|17.86|18.05|17.88|18.02|17.85|57
1638898500000|2021-12-07 17:35:00|18.02|17.85|17.97|17.8|18.02|17.85|17.93|17.76|107
1638898800000|2021-12-07 17:40:00|17.96|17.79|18|17.83|18.01|17.84|17.96|17.79|91
1638899100000|2021-12-07 17:45:00|18.01|17.84|18.1|17.93|18.11|17.94|18|17.83|62
1638899400000|2021-12-07 17:50:00|18.09|17.92|18.07|17.9|18.1|17.93|18.05|17.88|69
1638899700000|2021-12-07 17:55:00|18.08|17.91|18.07|17.9|18.09|17.92|18.07|17.9|64
1638900000000|2021-12-07 18:00:00|18.06|17.89|18.1|17.93|18.12|17.95|18.05|17.88|112
1638900300000|2021-12-07 18:05:00|18.09|17.92|18.01|17.84|18.09|17.92|18.01|17.84|69
1638900600000|2021-12-07 18:10:00|18|17.83|18.05|17.88|18.06|17.89|18|17.83|76
1638900900000|2021-12-07 18:15:00|18.06|17.89|18.02|17.85|18.07|17.9|18.01|17.84|63
1638901200000|2021-12-07 18:20:00|18.01|17.84|18.04|17.87|18.07|17.9|18|17.83|54
1638901500000|2021-12-07 18:25:00|18.05|17.88|18.04|17.87|18.07|17.9|18.03|17.86|94
1638901800000|2021-12-07 18:30:00|18.05|17.88|18.01|17.84|18.08|17.91|18.01|17.84|67
1638902100000|2021-12-07 18:35:00|18.02|17.85|18|17.83|18.02|17.85|17.98|17.81|71
1638902400000|2021-12-07 18:40:00|17.99|17.82|18.02|17.85|18.03|17.86|17.98|17.81|42
1638902700000|2021-12-07 18:45:00|18.03|17.86|18.06|17.89|18.08|17.91|18.01|17.84|58
1638903000000|2021-12-07 18:50:00|18.07|17.9|18.05|17.88|18.08|17.91|18.03|17.86|63
1638903300000|2021-12-07 18:55:00|18.06|17.89|18.05|17.88|18.09|17.92|18.04|17.87|84
1638903600000|2021-12-07 19:00:00|18.04|17.87|17.91|17.74|18.05|17.88|17.91|17.74|57
1638903900000|2021-12-07 19:05:00|17.9|17.73|17.99|17.82|18|17.83|17.9|17.73|74
1638904200000|2021-12-07 19:10:00|18|17.83|18.03|17.86|18.03|17.86|17.94|17.77|94
1638904500000|2021-12-07 19:15:00|18.04|17.87|18.01|17.84|18.1|17.93|17.99|17.82|77
1638904800000|2021-12-07 19:20:00|18.02|17.85|18.11|17.94|18.13|17.96|18.02|17.85|68
1638905100000|2021-12-07 19:25:00|18.12|17.95|18.1|17.93|18.13|17.96|18.09|17.92|93
1638905400000|2021-12-07 19:30:00|18.09|17.92|18.11|17.94|18.12|17.95|18.08|17.91|83
1638905700000|2021-12-07 19:35:00|18.1|17.93|18.06|17.89|18.12|17.95|18.05|17.88|66
1638906000000|2021-12-07 19:40:00|18.07|17.9|18.04|17.87|18.09|17.92|18.03|17.86|64
1638906300000|2021-12-07 19:45:00|18.05|17.88|18.03|17.86|18.08|17.91|18|17.83|61
1638906600000|2021-12-07 19:50:00|18.04|17.87|18.08|17.91|18.08|17.91|18.02|17.85|67
1638906900000|2021-12-07 19:55:00|18.09|17.92|18.04|17.87|18.1|17.93|18.04|17.87|60
1638907200000|2021-12-07 20:00:00|18.05|17.88|18.09|17.92|18.12|17.95|18.04|17.87|57
1638907500000|2021-12-07 20:05:00|18.1|17.93|18.08|17.91|18.1|17.93|18.06|17.89|67
1638907800000|2021-12-07 20:10:00|18.09|17.92|18|17.83|18.11|17.94|18|17.83|78
1638908100000|2021-12-07 20:15:00|18.01|17.84|18.01|17.84|18.05|17.88|17.98|17.81|45
1638908400000|2021-12-07 20:20:00|18|17.83|17.91|17.74|18.04|17.87|17.9|17.73|73
1638908700000|2021-12-07 20:25:00|17.9|17.73|17.9|17.73|17.93|17.76|17.87|17.7|79
1638909000000|2021-12-07 20:30:00|17.89|17.72|17.81|17.64|17.92|17.75|17.79|17.62|75
1638909300000|2021-12-07 20:35:00|17.8|17.63|17.75|17.58|17.83|17.66|17.75|17.58|130
1638909600000|2021-12-07 20:40:00|17.74|17.57|17.8|17.63|17.82|17.65|17.74|17.57|83
1638909900000|2021-12-07 20:45:00|17.79|17.62|17.81|17.64|17.81|17.64|17.73|17.56|56
1638910200000|2021-12-07 20:50:00|17.8|17.63|17.84|17.67|17.85|17.68|17.78|17.61|59
1638910500000|2021-12-07 20:55:00|17.83|17.66|17.88|17.71|17.93|17.76|17.83|17.66|77
1638910800000|2021-12-07 21:00:00|17.89|17.72|17.89|17.72|17.92|17.75|17.84|17.67|75
1638911100000|2021-12-07 21:05:00|17.9|17.73|18|17.83|18|17.83|17.89|17.72|33
1638911400000|2021-12-07 21:10:00|17.99|17.82|17.96|17.79|18|17.83|17.96|17.79|58
1638911700000|2021-12-07 21:15:00|17.97|17.8|18.01|17.84|18.01|17.84|17.95|17.78|39
1638912000000|2021-12-07 21:20:00|18|17.83|17.94|17.77|18|17.83|17.93|17.76|37
1638912300000|2021-12-07 21:25:00|17.93|17.76|17.99|17.82|18.02|17.85|17.93|17.76|37
1638912600000|2021-12-07 21:30:00|18|17.83|17.98|17.81|18.01|17.84|17.98|17.81|37
1638912900000|2021-12-07 21:35:00|17.99|17.82|17.99|17.82|18.01|17.84|17.97|17.8|25
1638913200000|2021-12-07 21:40:00|17.98|17.81|17.99|17.82|18.02|17.85|17.97|17.8|32
1638913500000|2021-12-07 21:45:00|18|17.83|17.98|17.81|18.05|17.88|17.98|17.81|74
1638913800000|2021-12-07 21:50:00|17.97|17.8|17.93|17.76|17.99|17.82|17.91|17.74|50
1638914100000|2021-12-07 21:55:00|17.94|17.77|17.93|17.76|17.94|17.77|17.91|17.74|42
1638914400000|2021-12-07 22:00:00|17.92|17.75|17.88|17.71|17.95|17.78|17.87|17.7|27
1638914700000|2021-12-07 22:05:00|17.89|17.72|17.76|17.59|17.89|17.72|17.75|17.58|59
1638915000000|2021-12-07 22:10:00|17.77|17.6|17.77|17.6|17.85|17.68|17.76|17.59|66
1638915300000|2021-12-07 22:15:00|17.76|17.59|17.77|17.6|17.8|17.63|17.72|17.55|77
1638915600000|2021-12-07 22:20:00|17.76|17.59|17.73|17.56|17.76|17.59|17.7|17.53|64
1638915900000|2021-12-07 22:25:00|17.72|17.55|17.75|17.58|17.75|17.58|17.68|17.51|46
1638916200000|2021-12-07 22:30:00|17.74|17.57|17.78|17.61|17.78|17.61|17.74|17.57|19
1638916500000|2021-12-07 22:35:00|17.79|17.62|17.84|17.67|17.85|17.68|17.78|17.61|32
1638916800000|2021-12-07 22:40:00|17.83|17.66|17.76|17.59|17.83|17.66|17.75|17.58|22
1638917100000|2021-12-07 22:45:00|17.77|17.6|17.7|17.53|17.78|17.61|17.69|17.52|26
1638917400000|2021-12-07 22:50:00|17.69|17.52|17.62|17.45|17.69|17.52|17.58|17.41|55
1638917700000|2021-12-07 22:55:00|17.63|17.46|17.64|17.47|17.69|17.52|17.62|17.45|34
1638918000000|2021-12-07 23:00:00|17.63|17.46|17.66|17.49|17.67|17.5|17.61|17.44|30
1638918300000|2021-12-07 23:05:00|17.67|17.5|17.66|17.49|17.7|17.53|17.66|17.49|32
1638918600000|2021-12-07 23:10:00|17.65|17.48|17.71|17.54|17.71|17.54|17.65|17.48|33
1638918900000|2021-12-07 23:15:00|17.7|17.53|17.74|17.57|17.74|17.57|17.69|17.52|33
1638919200000|2021-12-07 23:20:00|17.75|17.58|17.75|17.58|17.75|17.58|17.71|17.54|29
1638919500000|2021-12-07 23:25:00|17.74|17.57|17.7|17.53|17.75|17.58|17.7|17.53|33
1638919800000|2021-12-07 23:30:00|17.71|17.54|17.76|17.59|17.76|17.59|17.7|17.53|36
1638920100000|2021-12-07 23:35:00|17.75|17.58|17.77|17.6|17.78|17.61|17.74|17.57|51
1638920400000|2021-12-07 23:40:00|17.76|17.59|17.82|17.65|17.83|17.66|17.76|17.59|71
1638920700000|2021-12-07 23:45:00|17.81|17.64|17.76|17.59|17.81|17.64|17.76|17.59|30
1638921000000|2021-12-07 23:50:00|17.75|17.58|17.77|17.6|17.78|17.61|17.74|17.57|27
1638921300000|2021-12-07 23:55:00|17.76|17.59|17.74|17.57|17.8|17.63|17.72|17.55|59
1638921600000|2021-12-08 00:00:00|17.73|17.56|17.59|17.42|17.74|17.57|17.59|17.42|63
1638921900000|2021-12-08 00:05:00|17.57|17.4|17.6|17.43|17.63|17.46|17.52|17.35|110
1638922200000|2021-12-08 00:10:00|17.61|17.44|17.53|17.36|17.62|17.45|17.51|17.34|72
1638922500000|2021-12-08 00:15:00|17.54|17.37|17.46|17.29|17.54|17.37|17.45|17.28|59
1638922800000|2021-12-08 00:20:00|17.47|17.3|17.43|17.26|17.52|17.35|17.41|17.24|73
1638923100000|2021-12-08 00:25:00|17.42|17.25|17.54|17.37|17.55|17.38|17.42|17.25|79
1638923400000|2021-12-08 00:30:00|17.53|17.36|17.67|17.5|17.67|17.5|17.51|17.34|115
1638923700000|2021-12-08 00:35:00|17.68|17.51|17.85|17.68|17.86|17.69|17.67|17.5|140
1638924000000|2021-12-08 00:40:00|17.84|17.67|17.83|17.66|17.88|17.71|17.77|17.6|113
1638924300000|2021-12-08 00:45:00|17.82|17.65|17.83|17.66|17.85|17.68|17.81|17.64|76
1638924600000|2021-12-08 00:50:00|17.84|17.67|17.79|17.62|17.85|17.68|17.78|17.61|91
1638924900000|2021-12-08 00:55:00|17.8|17.63|17.88|17.71|17.89|17.72|17.79|17.62|92
1638925200000|2021-12-08 01:00:00|17.87|17.7|18.12|17.95|18.14|17.97|17.85|17.68|108
1638925500000|2021-12-08 01:05:00|18.13|17.96|18.05|17.88|18.13|17.96|18.01|17.84|113
1638925800000|2021-12-08 01:10:00|18.06|17.89|18.02|17.85|18.07|17.9|18.02|17.85|84
1638926100000|2021-12-08 01:15:00|18.03|17.86|17.98|17.81|18.03|17.86|17.95|17.78|56
1638926400000|2021-12-08 01:20:00|17.97|17.8|17.95|17.78|17.99|17.82|17.95|17.78|67
1638926700000|2021-12-08 01:25:00|17.94|17.77|17.93|17.76|17.96|17.79|17.91|17.74|45
1638927000000|2021-12-08 01:30:00|17.94|17.77|17.89|17.72|17.96|17.79|17.89|17.72|42
1638927300000|2021-12-08 01:35:00|17.88|17.71|17.87|17.7|17.9|17.73|17.87|17.7|28
1638927600000|2021-12-08 01:40:00|17.86|17.69|17.92|17.75|17.92|17.75|17.86|17.69|29
1638927900000|2021-12-08 01:45:00|17.93|17.76|17.88|17.71|17.96|17.79|17.85|17.68|70
1638928200000|2021-12-08 01:50:00|17.87|17.7|17.85|17.68|17.88|17.71|17.84|17.67|27
1638928500000|2021-12-08 01:55:00|17.84|17.67|17.85|17.68|17.86|17.69|17.81|17.64|50
1638928800000|2021-12-08 02:00:00|17.84|17.67|17.89|17.72|17.89|17.72|17.84|17.67|26
1638929100000|2021-12-08 02:05:00|17.9|17.73|17.9|17.73|17.92|17.75|17.87|17.7|42
1638929400000|2021-12-08 02:10:00|17.89|17.72|17.92|17.75|17.93|17.76|17.87|17.7|26
1638929700000|2021-12-08 02:15:00|17.91|17.74|17.86|17.69|17.92|17.75|17.86|17.69|49
1638930000000|2021-12-08 02:20:00|17.85|17.68|17.87|17.7|17.87|17.7|17.84|17.67|23
1638930300000|2021-12-08 02:25:00|17.88|17.71|17.9|17.73|17.91|17.74|17.87|17.7|32
1638930600000|2021-12-08 02:30:00|17.89|17.72|17.92|17.75|17.93|17.76|17.88|17.71|32
1638930900000|2021-12-08 02:35:00|17.91|17.74|17.93|17.76|18.01|17.84|17.9|17.73|67
1638931200000|2021-12-08 02:40:00|17.94|17.77|17.92|17.75|17.96|17.79|17.9|17.73|39
1638931500000|2021-12-08 02:45:00|17.93|17.76|18|17.83|18.01|17.84|17.93|17.76|42
1638931800000|2021-12-08 02:50:00|17.99|17.82|17.92|17.75|17.99|17.82|17.91|17.74|58
1638932100000|2021-12-08 02:55:00|17.91|17.74|17.84|17.67|17.94|17.77|17.83|17.66|45
1638932400000|2021-12-08 03:00:00|17.85|17.68|17.88|17.71|17.89|17.72|17.82|17.65|61
1638932700000|2021-12-08 03:05:00|17.87|17.7|17.89|17.72|17.89|17.72|17.84|17.67|57
1638933000000|2021-12-08 03:10:00|17.88|17.71|17.96|17.79|17.97|17.8|17.87|17.7|62
1638933300000|2021-12-08 03:15:00|17.95|17.78|17.93|17.76|17.97|17.8|17.93|17.76|33
1638933600000|2021-12-08 03:20:00|17.92|17.75|17.91|17.74|17.94|17.77|17.88|17.71|32
1638933900000|2021-12-08 03:25:00|17.92|17.75|17.91|17.74|17.95|17.78|17.9|17.73|26
1638934200000|2021-12-08 03:30:00|17.92|17.75|17.96|17.79|17.96|17.79|17.91|17.74|23
1638934500000|2021-12-08 03:35:00|17.97|17.8|17.92|17.75|17.97|17.8|17.91|17.74|24
1638934800000|2021-12-08 03:40:00|17.93|17.76|17.89|17.72|17.93|17.76|17.89|17.72|23
1638935100000|2021-12-08 03:45:00|17.88|17.71|17.83|17.66|17.89|17.72|17.82|17.65|35
1638935400000|2021-12-08 03:50:00|17.82|17.65|17.76|17.59|17.82|17.65|17.73|17.56|78
1638935700000|2021-12-08 03:55:00|17.75|17.58|17.77|17.6|17.79|17.62|17.74|17.57|49
1638936000000|2021-12-08 04:00:00|17.76|17.59|17.76|17.59|17.82|17.65|17.75|17.58|45
1638936300000|2021-12-08 04:05:00|17.75|17.58|17.81|17.64|17.83|17.66|17.75|17.58|45
1638936600000|2021-12-08 04:10:00|17.82|17.65|17.83|17.66|17.84|17.67|17.81|17.64|22
1638936900000|2021-12-08 04:15:00|17.84|17.67|17.86|17.69|17.87|17.7|17.84|17.67|29
1638937200000|2021-12-08 04:20:00|17.85|17.68|17.83|17.66|17.85|17.68|17.81|17.64|51
1638937500000|2021-12-08 04:25:00|17.84|17.67|17.78|17.61|17.85|17.68|17.77|17.6|45
1638937800000|2021-12-08 04:30:00|17.79|17.62|17.78|17.61|17.83|17.66|17.78|17.61|32
1638938100000|2021-12-08 04:35:00|17.77|17.6|17.76|17.59|17.77|17.6|17.75|17.58|38
1638938400000|2021-12-08 04:40:00|17.75|17.58|17.82|17.65|17.82|17.65|17.75|17.58|38
1638938700000|2021-12-08 04:45:00|17.83|17.66|17.81|17.64|17.85|17.68|17.8|17.63|35
1638939000000|2021-12-08 04:50:00|17.8|17.63|17.85|17.68|17.85|17.68|17.8|17.63|32
1638939300000|2021-12-08 04:55:00|17.86|17.69|17.85|17.68|17.88|17.71|17.85|17.68|26
1638939600000|2021-12-08 05:00:00|17.86|17.69|17.83|17.66|17.88|17.71|17.83|17.66|34
1638939900000|2021-12-08 05:05:00|17.82|17.65|17.86|17.69|17.86|17.69|17.79|17.62|41
1638940200000|2021-12-08 05:10:00|17.85|17.68|17.92|17.75|17.93|17.76|17.85|17.68|38
1638940500000|2021-12-08 05:15:00|17.91|17.74|17.92|17.75|17.92|17.75|17.88|17.71|38
1638940800000|2021-12-08 05:20:00|17.93|17.76|17.93|17.76|17.93|17.76|17.91|17.74|17
1638941100000|2021-12-08 05:25:00|17.94|17.77|17.96|17.79|17.99|17.82|17.94|17.77|35
1638941400000|2021-12-08 05:30:00|17.95|17.78|17.95|17.78|17.96|17.79|17.91|17.74|29
1638941700000|2021-12-08 05:35:00|17.94|17.77|17.91|17.74|17.94|17.77|17.89|17.72|30
1638942000000|2021-12-08 05:40:00|17.92|17.75|17.93|17.76|17.94|17.77|17.91|17.74|30
1638942300000|2021-12-08 05:45:00|17.92|17.75|17.88|17.71|17.92|17.75|17.87|17.7|21
1638942600000|2021-12-08 05:50:00|17.87|17.7|17.89|17.72|17.89|17.72|17.85|17.68|44
1638942900000|2021-12-08 05:55:00|17.88|17.71|17.89|17.72|17.89|17.72|17.88|17.71|18
1638943200000|2021-12-08 06:00:00|17.88|17.71|17.9|17.73|17.94|17.77|17.88|17.71|35
1638943500000|2021-12-08 06:05:00|17.89|17.72|17.93|17.76|17.93|17.76|17.88|17.71|25
1638943800000|2021-12-08 06:10:00|17.92|17.75|17.94|17.77|17.95|17.78|17.9|17.73|33
1638944100000|2021-12-08 06:15:00|17.93|17.76|17.98|17.81|17.99|17.82|17.93|17.76|57
1638944400000|2021-12-08 06:20:00|17.97|17.8|17.98|17.81|17.99|17.82|17.96|17.79|42
1638944700000|2021-12-08 06:25:00|17.97|17.8|17.99|17.82|18|17.83|17.97|17.8|47
1638945000000|2021-12-08 06:30:00|18|17.83|17.99|17.82|18.03|17.86|17.99|17.82|54
1638945300000|2021-12-08 06:35:00|17.98|17.81|17.99|17.82|18|17.83|17.97|17.8|36
1638945600000|2021-12-08 06:40:00|17.98|17.81|18.04|17.87|18.04|17.87|17.97|17.8|67
1638945900000|2021-12-08 06:45:00|18.05|17.88|18.06|17.89|18.1|17.93|18.05|17.88|41
1638946200000|2021-12-08 06:50:00|18.07|17.9|18.06|17.89|18.08|17.91|18.05|17.88|16
1638946500000|2021-12-08 06:55:00|18.07|17.9|18.15|17.98|18.15|17.98|18.06|17.89|53
1638946800000|2021-12-08 07:00:00|18.16|17.99|18.04|17.87|18.17|18|18.04|17.87|63
1638947100000|2021-12-08 07:05:00|18.05|17.88|18.04|17.87|18.06|17.89|18.01|17.84|42
1638947400000|2021-12-08 07:10:00|18.03|17.86|18.02|17.85|18.04|17.87|18|17.83|44
1638947700000|2021-12-08 07:15:00|18.03|17.86|18.15|17.98|18.16|17.99|18.02|17.85|40
1638948000000|2021-12-08 07:20:00|18.16|17.99|18.13|17.96|18.18|18.01|18.12|17.95|34
1638948300000|2021-12-08 07:25:00|18.12|17.95|18.1|17.93|18.13|17.96|18.05|17.88|33
1638948600000|2021-12-08 07:30:00|18.11|17.94|18.14|17.97|18.19|18.02|18.09|17.92|42
1638948900000|2021-12-08 07:35:00|18.15|17.98|18.12|17.95|18.15|17.98|18.09|17.92|51
1638949200000|2021-12-08 07:40:00|18.11|17.94|18.14|17.97|18.14|17.97|18.11|17.94|40
1638949500000|2021-12-08 07:45:00|18.13|17.96|18.09|17.92|18.18|18.01|18.08|17.91|30
1638949800000|2021-12-08 07:50:00|18.1|17.93|18.14|17.97|18.15|17.98|18.08|17.91|44
1638950100000|2021-12-08 07:55:00|18.15|17.98|18.12|17.95|18.17|18|18.11|17.94|50
1638950400000|2021-12-08 08:00:00|18.13|17.96|18.15|17.98|18.16|17.99|18.1|17.93|39
1638950700000|2021-12-08 08:05:00|18.16|17.99|18.18|18.01|18.19|18.02|18.15|17.98|31
1638951000000|2021-12-08 08:10:00|18.17|18|18.28|18.11|18.31|18.14|18.17|18|58
1638951300000|2021-12-08 08:15:00|18.27|18.1|18.17|18|18.28|18.11|18.14|17.97|58
1638951600000|2021-12-08 08:20:00|18.16|17.99|18.13|17.96|18.19|18.02|18.11|17.94|58
1638951900000|2021-12-08 08:25:00|18.14|17.97|18.1|17.93|18.15|17.98|18.1|17.93|27
1638952200000|2021-12-08 08:30:00|18.11|17.94|18.13|17.96|18.15|17.98|18.11|17.94|37
1638952500000|2021-12-08 08:35:00|18.14|17.97|18.11|17.94|18.14|17.97|18.1|17.93|41
1638952800000|2021-12-08 08:40:00|18.1|17.93|18.04|17.87|18.11|17.94|18.04|17.87|31
1638953100000|2021-12-08 08:45:00|18.03|17.86|18.1|17.93|18.1|17.93|18.03|17.86|34
1638953400000|2021-12-08 08:50:00|18.09|17.92|18.11|17.94|18.12|17.95|18.08|17.91|27
1638953700000|2021-12-08 08:55:00|18.1|17.93|18.13|17.96|18.15|17.98|18.1|17.93|32
1638954000000|2021-12-08 09:00:00|18.14|17.97|18.14|17.97|18.18|18.01|18.14|17.97|43
1638954300000|2021-12-08 09:05:00|18.13|17.96|18.2|18.03|18.22|18.05|18.13|17.96|46
1638954600000|2021-12-08 09:10:00|18.19|18.02|18.22|18.05|18.23|18.06|18.19|18.02|32
1638954900000|2021-12-08 09:15:00|18.23|18.06|18.27|18.1|18.28|18.11|18.22|18.05|47
1638955200000|2021-12-08 09:20:00|18.28|18.11|18.19|18.02|18.29|18.12|18.18|18.01|40
1638955500000|2021-12-08 09:25:00|18.2|18.03|18.13|17.96|18.2|18.03|18.1|17.93|40
1638955800000|2021-12-08 09:30:00|18.12|17.95|18.04|17.87|18.12|17.95|18.03|17.86|66
1638956100000|2021-12-08 09:35:00|18.03|17.86|18.06|17.89|18.1|17.93|18.03|17.86|42
1638956400000|2021-12-08 09:40:00|18.05|17.88|18.09|17.92|18.09|17.92|18.04|17.87|47
1638956700000|2021-12-08 09:45:00|18.08|17.91|18|17.83|18.1|17.93|17.99|17.82|43
1638957000000|2021-12-08 09:50:00|18.01|17.84|18.05|17.88|18.06|17.89|17.99|17.82|68
1638957300000|2021-12-08 09:55:00|18.04|17.87|18.02|17.85|18.08|17.91|18.02|17.85|37
1638957600000|2021-12-08 10:00:00|18.01|17.84|18.09|17.92|18.12|17.95|18.01|17.84|57
1638957900000|2021-12-08 10:05:00|18.08|17.91|18.08|17.91|18.1|17.93|18.03|17.86|30
1638958200000|2021-12-08 10:10:00|18.09|17.92|18.08|17.91|18.09|17.92|18.05|17.88|48
1638958500000|2021-12-08 10:15:00|18.07|17.9|18.09|17.92|18.09|17.92|18.05|17.88|45
1638958800000|2021-12-08 10:20:00|18.1|17.93|18.08|17.91|18.11|17.94|18.07|17.9|21
1638959100000|2021-12-08 10:25:00|18.09|17.92|18.03|17.86|18.1|17.93|18.02|17.85|35
1638959400000|2021-12-08 10:30:00|18.02|17.85|18.03|17.86|18.07|17.9|18.02|17.85|28
1638959700000|2021-12-08 10:35:00|18.04|17.87|17.7|17.53|18.04|17.87|17.68|17.51|115
1638960000000|2021-12-08 10:40:00|17.69|17.52|17.63|17.46|17.74|17.57|17.56|17.39|187
1638960300000|2021-12-08 10:45:00|17.62|17.45|17.53|17.36|17.7|17.53|17.51|17.34|106
1638960600000|2021-12-08 10:50:00|17.54|17.37|17.6|17.43|17.7|17.53|17.51|17.34|118
1638960900000|2021-12-08 10:55:00|17.57|17.4|17.51|17.34|17.62|17.45|17.5|17.33|77
1638961200000|2021-12-08 11:00:00|17.5|17.33|17.49|17.32|17.62|17.45|17.36|17.19|141
1638961500000|2021-12-08 11:05:00|17.48|17.31|17.45|17.28|17.51|17.34|17.39|17.22|149
1638961800000|2021-12-08 11:10:00|17.46|17.29|17.49|17.32|17.57|17.4|17.46|17.29|90
1638962100000|2021-12-08 11:15:00|17.5|17.33|17.59|17.42|17.64|17.47|17.48|17.31|100
1638962400000|2021-12-08 11:20:00|17.58|17.41|17.56|17.39|17.59|17.42|17.55|17.38|41
1638962700000|2021-12-08 11:25:00|17.55|17.38|17.44|17.27|17.58|17.41|17.41|17.24|56
1638963000000|2021-12-08 11:30:00|17.45|17.28|17.51|17.34|17.53|17.36|17.45|17.28|59
1638963300000|2021-12-08 11:35:00|17.5|17.33|17.45|17.28|17.54|17.37|17.43|17.26|38
1638963600000|2021-12-08 11:40:00|17.46|17.29|17.47|17.3|17.47|17.3|17.36|17.19|98
1638963900000|2021-12-08 11:45:00|17.46|17.29|17.52|17.35|17.54|17.37|17.46|17.29|87
1638964200000|2021-12-08 11:50:00|17.51|17.34|17.53|17.36|17.55|17.38|17.49|17.32|67
1638964500000|2021-12-08 11:55:00|17.52|17.35|17.56|17.39|17.56|17.39|17.51|17.34|67
1638964800000|2021-12-08 12:00:00|17.55|17.38|17.59|17.42|17.62|17.45|17.55|17.38|47
1638965100000|2021-12-08 12:05:00|17.58|17.41|17.55|17.38|17.58|17.41|17.51|17.34|57
1638965400000|2021-12-08 12:10:00|17.54|17.37|17.47|17.3|17.54|17.37|17.45|17.28|51
1638965700000|2021-12-08 12:15:00|17.48|17.31|17.49|17.32|17.53|17.36|17.47|17.3|47
1638966000000|2021-12-08 12:20:00|17.5|17.33|17.36|17.19|17.51|17.34|17.34|17.17|70
1638966300000|2021-12-08 12:25:00|17.37|17.2|17.42|17.25|17.42|17.25|17.35|17.18|82
1638966600000|2021-12-08 12:30:00|17.41|17.24|17.51|17.34|17.52|17.35|17.41|17.24|73
1638966900000|2021-12-08 12:35:00|17.5|17.33|17.47|17.3|17.52|17.35|17.46|17.29|60
1638967200000|2021-12-08 12:40:00|17.48|17.31|17.55|17.38|17.56|17.39|17.48|17.31|52
1638967500000|2021-12-08 12:45:00|17.54|17.37|17.61|17.44|17.62|17.45|17.52|17.35|84
1638967800000|2021-12-08 12:50:00|17.6|17.43|17.66|17.49|17.66|17.49|17.6|17.43|30
1638968100000|2021-12-08 12:55:00|17.65|17.48|17.81|17.64|17.83|17.66|17.63|17.46|87
1638968400000|2021-12-08 13:00:00|17.8|17.63|17.73|17.56|17.81|17.64|17.71|17.54|80
1638968700000|2021-12-08 13:05:00|17.74|17.57|17.73|17.56|17.75|17.58|17.73|17.56|40
1638969000000|2021-12-08 13:10:00|17.74|17.57|17.67|17.5|17.75|17.58|17.66|17.49|40
1638969300000|2021-12-08 13:15:00|17.66|17.49|17.64|17.47|17.7|17.53|17.63|17.46|91
1638969600000|2021-12-08 13:20:00|17.63|17.46|17.65|17.48|17.68|17.51|17.61|17.44|107
1638969900000|2021-12-08 13:25:00|17.64|17.47|17.6|17.43|17.64|17.47|17.58|17.41|86
1638970200000|2021-12-08 13:30:00|17.61|17.44|17.71|17.54|17.72|17.55|17.6|17.43|95
1638970500000|2021-12-08 13:35:00|17.7|17.53|17.69|17.52|17.7|17.53|17.66|17.49|69
1638970800000|2021-12-08 13:40:00|17.7|17.53|17.67|17.5|17.7|17.53|17.66|17.49|62
1638971100000|2021-12-08 13:45:00|17.66|17.49|17.68|17.51|17.73|17.56|17.66|17.49|95
1638971400000|2021-12-08 13:50:00|17.69|17.52|17.67|17.5|17.72|17.55|17.64|17.47|115
1638971700000|2021-12-08 13:55:00|17.66|17.49|17.63|17.46|17.69|17.52|17.61|17.44|89
1638972000000|2021-12-08 14:00:00|17.62|17.45|17.61|17.44|17.65|17.48|17.58|17.41|80
1638972300000|2021-12-08 14:05:00|17.62|17.45|17.65|17.48|17.65|17.48|17.6|17.43|24
1638972600000|2021-12-08 14:10:00|17.64|17.47|17.75|17.58|17.76|17.59|17.64|17.47|50
1638972900000|2021-12-08 14:15:00|17.74|17.57|17.87|17.7|17.9|17.73|17.74|17.57|80
1638973200000|2021-12-08 14:20:00|17.86|17.69|17.82|17.65|17.89|17.72|17.8|17.63|88
1638973500000|2021-12-08 14:25:00|17.81|17.64|18|17.83|18.02|17.85|17.81|17.64|138
1638973800000|2021-12-08 14:30:00|18.01|17.84|17.92|17.75|18.02|17.85|17.87|17.7|133
1638974100000|2021-12-08 14:35:00|17.91|17.74|17.87|17.7|17.93|17.76|17.86|17.69|83
1638974400000|2021-12-08 14:40:00|17.88|17.71|17.91|17.74|17.94|17.77|17.87|17.7|66
1638974700000|2021-12-08 14:45:00|17.92|17.75|18.04|17.87|18.08|17.91|17.89|17.72|115
1638975000000|2021-12-08 14:50:00|18.03|17.86|18.02|17.85|18.05|17.88|18|17.83|102
1638975300000|2021-12-08 14:55:00|18.01|17.84|18.02|17.85|18.06|17.89|17.99|17.82|64
1638975600000|2021-12-08 15:00:00|18.01|17.84|18.05|17.88|18.09|17.92|18.01|17.84|96
1638975900000|2021-12-08 15:05:00|18.04|17.87|18.1|17.93|18.1|17.93|18.04|17.87|87
1638976200000|2021-12-08 15:10:00|18.09|17.92|18.1|17.93|18.14|17.97|18.09|17.92|72
1638976500000|2021-12-08 15:15:00|18.11|17.94|18.05|17.88|18.12|17.95|18.04|17.87|65
1638976800000|2021-12-08 15:20:00|18.06|17.89|18.14|17.97|18.16|17.99|18.04|17.87|53
1638977100000|2021-12-08 15:25:00|18.15|17.98|18.1|17.93|18.16|17.99|18.06|17.89|79
1638977400000|2021-12-08 15:30:00|18.11|17.94|18.11|17.94|18.14|17.97|18.1|17.93|103
1638977700000|2021-12-08 15:35:00|18.1|17.93|18.02|17.85|18.11|17.94|18.01|17.84|111
1638978000000|2021-12-08 15:40:00|18.01|17.84|17.95|17.78|18.03|17.86|17.94|17.77|109
1638978300000|2021-12-08 15:45:00|17.96|17.79|17.98|17.81|18.01|17.84|17.94|17.77|109
1638978600000|2021-12-08 15:50:00|17.97|17.8|17.99|17.82|18.01|17.84|17.97|17.8|103
1638978900000|2021-12-08 15:55:00|18|17.83|18.02|17.85|18.02|17.85|17.99|17.82|63
1638979200000|2021-12-08 16:00:00|18.01|17.84|18.05|17.88|18.09|17.92|18.01|17.84|49
1638979500000|2021-12-08 16:05:00|18.06|17.89|18.02|17.85|18.06|17.89|17.95|17.78|82
1638979800000|2021-12-08 16:10:00|18.03|17.86|18.06|17.89|18.07|17.9|18.02|17.85|74
1638980100000|2021-12-08 16:15:00|18.07|17.9|17.97|17.8|18.07|17.9|17.97|17.8|51
1638980400000|2021-12-08 16:20:00|17.98|17.81|18.03|17.86|18.03|17.86|17.97|17.8|48
1638980700000|2021-12-08 16:25:00|18.02|17.85|18.02|17.85|18.06|17.89|18.02|17.85|71
1638981000000|2021-12-08 16:30:00|18.01|17.84|17.95|17.78|18.02|17.85|17.93|17.76|73
1638981300000|2021-12-08 16:35:00|17.94|17.77|17.89|17.72|17.94|17.77|17.88|17.71|48
1638981600000|2021-12-08 16:40:00|17.88|17.71|17.98|17.81|18.05|17.88|17.86|17.69|115
1638981900000|2021-12-08 16:45:00|17.99|17.82|17.93|17.76|18.01|17.84|17.91|17.74|93
1638982200000|2021-12-08 16:50:00|17.94|17.77|17.99|17.82|17.99|17.82|17.93|17.76|98
1638982500000|2021-12-08 16:55:00|17.98|17.81|17.97|17.8|17.99|17.82|17.92|17.75|110
1638982800000|2021-12-08 17:00:00|17.98|17.81|17.98|17.81|17.99|17.82|17.96|17.79|57
1638983100000|2021-12-08 17:05:00|17.97|17.8|17.99|17.82|18.03|17.86|17.97|17.8|51
1638983400000|2021-12-08 17:10:00|18|17.83|18.03|17.86|18.03|17.86|17.99|17.82|40
1638983700000|2021-12-08 17:15:00|18.02|17.85|17.98|17.81|18.02|17.85|17.93|17.76|60
1638984000000|2021-12-08 17:20:00|17.97|17.8|17.99|17.82|17.99|17.82|17.95|17.78|31
1638984300000|2021-12-08 17:25:00|17.98|17.81|18.02|17.85|18.02|17.85|17.97|17.8|39
1638984600000|2021-12-08 17:30:00|18.03|17.86|17.97|17.8|18.05|17.88|17.96|17.79|59
1638984900000|2021-12-08 17:35:00|17.98|17.81|17.95|17.78|17.99|17.82|17.94|17.77|32
1638985200000|2021-12-08 17:40:00|17.96|17.79|17.97|17.8|17.97|17.8|17.94|17.77|24
1638985500000|2021-12-08 17:45:00|17.96|17.79|17.99|17.82|18.01|17.84|17.96|17.79|64
1638985800000|2021-12-08 17:50:00|18|17.83|17.96|17.79|18.02|17.85|17.96|17.79|43
1638986100000|2021-12-08 17:55:00|17.97|17.8|17.99|17.82|18|17.83|17.96|17.79|45
1638986400000|2021-12-08 18:00:00|18|17.83|17.96|17.79|18|17.83|17.96|17.79|47
1638986700000|2021-12-08 18:05:00|17.97|17.8|17.94|17.77|18|17.83|17.91|17.74|94
1638987000000|2021-12-08 18:10:00|17.95|17.78|17.97|17.8|17.98|17.81|17.94|17.77|41
1638987300000|2021-12-08 18:15:00|17.98|17.81|18|17.83|18.01|17.84|17.97|17.8|39
1638987600000|2021-12-08 18:20:00|18.01|17.84|18|17.83|18.02|17.85|17.98|17.81|26
1638987900000|2021-12-08 18:25:00|18.01|17.84|17.98|17.81|18.01|17.84|17.95|17.78|44
1638988200000|2021-12-08 18:30:00|17.99|17.82|17.98|17.81|18.04|17.87|17.98|17.81|46
1638988500000|2021-12-08 18:35:00|17.99|17.82|18.03|17.86|18.04|17.87|17.96|17.79|46
1638988800000|2021-12-08 18:40:00|18.04|17.87|18.08|17.91|18.1|17.93|18.02|17.85|77
1638989100000|2021-12-08 18:45:00|18.09|17.92|18.07|17.9|18.09|17.92|18.04|17.87|58
1638989400000|2021-12-08 18:50:00|18.08|17.91|18.08|17.91|18.08|17.91|18.06|17.89|31
1638989700000|2021-12-08 18:55:00|18.07|17.9|18.1|17.93|18.1|17.93|18.06|17.89|28
1638990000000|2021-12-08 19:00:00|18.09|17.92|18.07|17.9|18.12|17.95|18.05|17.88|65
1638990300000|2021-12-08 19:05:00|18.06|17.89|18.05|17.88|18.07|17.9|18.02|17.85|55
1638990600000|2021-12-08 19:10:00|18.04|17.87|18.03|17.86|18.04|17.87|18.01|17.84|18
1638990900000|2021-12-08 19:15:00|18.04|17.87|18.03|17.86|18.04|17.87|18.02|17.85|16
1638991200000|2021-12-08 19:20:00|18.04|17.87|18.11|17.94|18.12|17.95|18.04|17.87|46
1638991500000|2021-12-08 19:25:00|18.12|17.95|18.12|17.95|18.13|17.96|18.09|17.92|51
1638991800000|2021-12-08 19:30:00|18.13|17.96|18.14|17.97|18.16|17.99|18.12|17.95|54
1638992100000|2021-12-08 19:35:00|18.15|17.98|18.08|17.91|18.16|17.99|18.08|17.91|47
1638992400000|2021-12-08 19:40:00|18.09|17.92|18.04|17.87|18.1|17.93|18.03|17.86|44
1638992700000|2021-12-08 19:45:00|18.03|17.86|18.01|17.84|18.04|17.87|18|17.83|40
1638993000000|2021-12-08 19:50:00|18.02|17.85|18.03|17.86|18.05|17.88|18.01|17.84|98
1638993300000|2021-12-08 19:55:00|18.02|17.85|18.05|17.88|18.06|17.89|18.01|17.84|68
1638993600000|2021-12-08 20:00:00|18.06|17.89|18.1|17.93|18.1|17.93|18.01|17.84|61
1638993900000|2021-12-08 20:05:00|18.09|17.92|18.07|17.9|18.11|17.94|18.06|17.89|59
1638994200000|2021-12-08 20:10:00|18.06|17.89|18.1|17.93|18.1|17.93|18.06|17.89|81
1638994500000|2021-12-08 20:15:00|18.11|17.94|18.05|17.88|18.11|17.94|18.05|17.88|21
1638994800000|2021-12-08 20:20:00|18.06|17.89|18.06|17.89|18.08|17.91|18.05|17.88|35
1638995100000|2021-12-08 20:25:00|18.07|17.9|18.08|17.91|18.09|17.92|18.05|17.88|37
1638995400000|2021-12-08 20:30:00|18.07|17.9|18.1|17.93|18.1|17.93|18.07|17.9|38
1638995700000|2021-12-08 20:35:00|18.11|17.94|18.11|17.94|18.12|17.95|18.1|17.93|13
1638996000000|2021-12-08 20:40:00|18.1|17.93|18.12|17.95|18.12|17.95|18.09|17.92|51
1638996300000|2021-12-08 20:45:00|18.11|17.94|18.08|17.91|18.12|17.95|18.07|17.9|36
1638996600000|2021-12-08 20:50:00|18.09|17.92|18.1|17.93|18.13|17.96|18.09|17.92|42
1638996900000|2021-12-08 20:55:00|18.11|17.94|18.08|17.91|18.11|17.94|18.07|17.9|34
1638997200000|2021-12-08 21:00:00|18.07|17.9|18.08|17.91|18.11|17.94|18.05|17.88|30
1638997500000|2021-12-08 21:05:00|18.09|17.92|18.09|17.92|18.12|17.95|18.09|17.92|21
1638997800000|2021-12-08 21:10:00|18.11|17.94|18.09|17.92|18.12|17.95|18.08|17.91|17
1638998100000|2021-12-08 21:15:00|18.1|17.93|18.11|17.94|18.13|17.96|18.08|17.91|28
1638998400000|2021-12-08 21:20:00|18.1|17.93|18.09|17.92|18.11|17.94|18.07|17.9|27
1638998700000|2021-12-08 21:25:00|18.1|17.93|18.03|17.86|18.1|17.93|18.02|17.85|43
1638999000000|2021-12-08 21:30:00|18.03|17.86|18.04|17.87|18.05|17.88|18|17.83|26
1638999300000|2021-12-08 21:35:00|18.05|17.88|18.07|17.9|18.08|17.91|18.05|17.88|15
1638999600000|2021-12-08 21:40:00|18.06|17.89|18.05|17.88|18.09|17.92|18.05|17.88|34
1638999900000|2021-12-08 21:45:00|18.06|17.89|18.06|17.89|18.07|17.9|18.03|17.86|33
1639000200000|2021-12-08 21:50:00|18.05|17.88|18.05|17.88|18.07|17.9|18.05|17.88|47
1639000500000|2021-12-08 21:55:00|18.06|17.89|18.04|17.87|18.07|17.9|18.03|17.86|29
1639000800000|2021-12-08 22:00:00|18.03|17.86|18.03|17.86|18.04|17.87|18.01|17.84|19
1639001100000|2021-12-08 22:05:00|18.04|17.87|18|17.83|18.04|17.87|18|17.83|21
1639001400000|2021-12-08 22:10:00|17.99|17.82|17.98|17.81|17.99|17.82|17.97|17.8|20
1639001700000|2021-12-08 22:15:00|17.99|17.82|18|17.83|18.01|17.84|17.98|17.81|26
1639002000000|2021-12-08 22:20:00|17.99|17.82|18.01|17.84|18.02|17.85|17.96|17.79|54
1639002300000|2021-12-08 22:25:00|18|17.83|18|17.83|18.01|17.84|17.97|17.8|21
1639002600000|2021-12-08 22:30:00|18.01|17.84|18.01|17.84|18.02|17.85|18|17.83|9
1639002900000|2021-12-08 22:35:00|18.03|17.86|18.05|17.88|18.05|17.88|18|17.83|24
1639003200000|2021-12-08 22:40:00|18.06|17.89|18.05|17.88|18.06|17.89|18.04|17.87|16
1639003500000|2021-12-08 22:45:00|18.06|17.89|18.01|17.84|18.06|17.89|18.01|17.84|43
1639003800000|2021-12-08 22:50:00|18|17.83|17.92|17.75|18.01|17.84|17.9|17.73|57
1639004100000|2021-12-08 22:55:00|17.91|17.74|17.92|17.75|17.93|17.76|17.86|17.69|23
1639004400000|2021-12-08 23:00:00|17.93|17.76|17.9|17.73|17.99|17.82|17.9|17.73|25
1639004700000|2021-12-08 23:05:00|17.88|17.71|17.96|17.79|17.96|17.79|17.87|17.7|23
1639005000000|2021-12-08 23:10:00|17.95|17.78|17.94|17.77|17.95|17.78|17.92|17.75|41
1639005300000|2021-12-08 23:15:00|17.93|17.76|17.97|17.8|17.97|17.8|17.93|17.76|19
1639005600000|2021-12-08 23:20:00|17.96|17.79|17.96|17.79|17.99|17.82|17.96|17.79|31
1639005900000|2021-12-08 23:25:00|17.97|17.8|17.94|17.77|17.97|17.8|17.93|17.76|10
1639006200000|2021-12-08 23:30:00|17.95|17.78|17.96|17.79|17.96|17.79|17.93|17.76|20
1639006500000|2021-12-08 23:35:00|17.97|17.8|17.95|17.78|17.98|17.81|17.94|17.77|15
1639006800000|2021-12-08 23:40:00|17.94|17.77|18|17.83|18|17.83|17.94|17.77|31
1639007100000|2021-12-08 23:45:00|17.99|17.82|17.96|17.79|18|17.83|17.95|17.78|16
1639007400000|2021-12-08 23:50:00|17.95|17.78|18|17.83|18.03|17.86|17.95|17.78|22
1639007700000|2021-12-08 23:55:00|18.01|17.84|18.02|17.85|18.02|17.85|18|17.83|14
1639008000000|2021-12-09 00:00:00|18.03|17.86|18.08|17.91|18.1|17.93|18.01|17.84|41
1639008300000|2021-12-09 00:05:00|18.07|17.9|18.1|17.93|18.12|17.95|18.07|17.9|28
1639008600000|2021-12-09 00:10:00|18.11|17.94|18.17|18|18.21|18.04|18.11|17.94|29
1639008900000|2021-12-09 00:15:00|18.18|18.01|18.15|17.98|18.18|18.01|18.13|17.96|36
1639009200000|2021-12-09 00:20:00|18.14|17.97|18.03|17.86|18.15|17.98|18.03|17.86|47
1639009500000|2021-12-09 00:25:00|18.04|17.87|18.07|17.9|18.08|17.91|18|17.83|35
1639009800000|2021-12-09 00:30:00|18.06|17.89|18.05|17.88|18.09|17.92|18.03|17.86|24
1639010100000|2021-12-09 00:35:00|18.06|17.89|18.11|17.94|18.13|17.96|18.02|17.85|34
1639010400000|2021-12-09 00:40:00|18.12|17.95|18.1|17.93|18.12|17.95|18.08|17.91|31
1639010700000|2021-12-09 00:45:00|18.11|17.94|18.23|18.06|18.27|18.1|18.11|17.94|55
1639011000000|2021-12-09 00:50:00|18.24|18.07|18.19|18.02|18.25|18.08|18.16|17.99|29
1639011300000|2021-12-09 00:55:00|18.18|18.01|18.09|17.92|18.19|18.02|18.08|17.91|35
1639011600000|2021-12-09 01:00:00|18.08|17.91|18.13|17.96|18.14|17.97|18.08|17.91|28
1639011900000|2021-12-09 01:05:00|18.12|17.95|18.04|17.87|18.14|17.97|18.04|17.87|19
1639012200000|2021-12-09 01:10:00|18.03|17.86|18.03|17.86|18.07|17.9|18.02|17.85|32
1639012500000|2021-12-09 01:15:00|18.04|17.87|18.05|17.88|18.08|17.91|18.04|17.87|22
1639012800000|2021-12-09 01:20:00|18.04|17.87|18.08|17.91|18.09|17.92|18.04|17.87|36
1639013100000|2021-12-09 01:25:00|18.09|17.92|18.05|17.88|18.09|17.92|18.05|17.88|23
1639013400000|2021-12-09 01:30:00|18.06|17.89|18.04|17.87|18.07|17.9|18.02|17.85|23
1639013700000|2021-12-09 01:35:00|18.03|17.86|18.05|17.88|18.08|17.91|18.03|17.86|29
1639014000000|2021-12-09 01:40:00|18.04|17.87|18.05|17.88|18.06|17.89|18.04|17.87|19
1639014300000|2021-12-09 01:45:00|18.04|17.87|18.02|17.85|18.06|17.89|18.01|17.84|17
1639014600000|2021-12-09 01:50:00|18.03|17.86|18.08|17.91|18.11|17.94|18.02|17.85|35
1639014900000|2021-12-09 01:55:00|18.05|17.88|17.99|17.82|18.05|17.88|17.98|17.81|34
1639015200000|2021-12-09 02:00:00|17.98|17.81|18.02|17.85|18.04|17.87|17.98|17.81|38
1639015500000|2021-12-09 02:05:00|18.03|17.86|17.93|17.76|18.03|17.86|17.93|17.76|28
1639015800000|2021-12-09 02:10:00|17.94|17.77|17.97|17.8|17.97|17.8|17.93|17.76|48
1639016100000|2021-12-09 02:15:00|17.98|17.81|17.93|17.76|17.98|17.81|17.93|17.76|40
1639016400000|2021-12-09 02:20:00|17.92|17.75|17.78|17.61|17.92|17.75|17.72|17.55|163
1639016700000|2021-12-09 02:25:00|17.77|17.6|17.77|17.6|17.8|17.63|17.75|17.58|87
1639017000000|2021-12-09 02:30:00|17.76|17.59|17.79|17.62|17.81|17.64|17.74|17.57|62
1639017300000|2021-12-09 02:35:00|17.8|17.63|17.82|17.65|17.83|17.66|17.79|17.62|23
1639017600000|2021-12-09 02:40:00|17.83|17.66|17.82|17.65|17.83|17.66|17.81|17.64|28
1639017900000|2021-12-09 02:45:00|17.83|17.66|17.86|17.69|17.88|17.71|17.83|17.66|42
1639018200000|2021-12-09 02:50:00|17.87|17.7|17.82|17.65|17.87|17.7|17.8|17.63|34
1639018500000|2021-12-09 02:55:00|17.81|17.64|17.83|17.66|17.86|17.69|17.8|17.63|47
1639018800000|2021-12-09 03:00:00|17.84|17.67|17.84|17.67|17.84|17.67|17.8|17.63|42
1639019100000|2021-12-09 03:05:00|17.83|17.66|17.84|17.67|17.85|17.68|17.83|17.66|28
1639019400000|2021-12-09 03:10:00|17.85|17.68|17.78|17.61|17.85|17.68|17.74|17.57|54
1639019700000|2021-12-09 03:15:00|17.79|17.62|17.79|17.62|17.82|17.65|17.78|17.61|39
1639020000000|2021-12-09 03:20:00|17.8|17.63|17.79|17.62|17.8|17.63|17.77|17.6|36
1639020300000|2021-12-09 03:25:00|17.8|17.63|17.83|17.66|17.83|17.66|17.79|17.62|14
1639020600000|2021-12-09 03:30:00|17.82|17.65|17.81|17.64|17.85|17.68|17.8|17.63|28
1639020900000|2021-12-09 03:35:00|17.82|17.65|17.8|17.63|17.83|17.66|17.79|17.62|27
1639021200000|2021-12-09 03:40:00|17.79|17.62|17.79|17.62|17.8|17.63|17.77|17.6|35
1639021500000|2021-12-09 03:45:00|17.78|17.61|17.71|17.54|17.78|17.61|17.68|17.51|69
1639021800000|2021-12-09 03:50:00|17.72|17.55|17.79|17.62|17.81|17.64|17.7|17.53|36
1639022100000|2021-12-09 03:55:00|17.78|17.61|17.78|17.61|17.81|17.64|17.77|17.6|29
1639022400000|2021-12-09 04:00:00|17.77|17.6|17.82|17.65|17.83|17.66|17.76|17.59|44
1639022700000|2021-12-09 04:05:00|17.83|17.66|17.82|17.65|17.83|17.66|17.81|17.64|24
1639023000000|2021-12-09 04:10:00|17.81|17.64|17.82|17.65|17.83|17.66|17.81|17.64|22
1639023300000|2021-12-09 04:15:00|17.83|17.66|17.83|17.66|17.85|17.68|17.82|17.65|37
1639023600000|2021-12-09 04:20:00|17.84|17.67|17.86|17.69|17.87|17.7|17.83|17.66|21
1639023900000|2021-12-09 04:25:00|17.85|17.68|17.89|17.72|17.9|17.73|17.84|17.67|59
1639024200000|2021-12-09 04:30:00|17.88|17.71|17.85|17.68|17.88|17.71|17.85|17.68|46
1639024500000|2021-12-09 04:35:00|17.86|17.69|17.86|17.69|17.87|17.7|17.85|17.68|57
1639024800000|2021-12-09 04:40:00|17.85|17.68|17.85|17.68|17.87|17.7|17.84|17.67|41
1639025100000|2021-12-09 04:45:00|17.86|17.69|17.88|17.71|17.89|17.72|17.86|17.69|33
1639025400000|2021-12-09 04:50:00|17.87|17.7|17.88|17.71|17.89|17.72|17.87|17.7|48
1639025700000|2021-12-09 04:55:00|17.89|17.72|17.9|17.73|17.91|17.74|17.88|17.71|42
1639026000000|2021-12-09 05:00:00|17.91|17.74|17.87|17.7|17.91|17.74|17.87|17.7|15
1639026300000|2021-12-09 05:05:00|17.88|17.71|17.88|17.71|17.89|17.72|17.87|17.7|23
1639026600000|2021-12-09 05:10:00|17.89|17.72|17.87|17.7|17.89|17.72|17.87|17.7|43
1639026900000|2021-12-09 05:15:00|17.86|17.69|17.82|17.65|17.87|17.7|17.82|17.65|45
1639027200000|2021-12-09 05:20:00|17.83|17.66|17.84|17.67|17.85|17.68|17.82|17.65|16
1639027500000|2021-12-09 05:25:00|17.85|17.68|17.82|17.65|17.85|17.68|17.81|17.64|26
1639027800000|2021-12-09 05:30:00|17.83|17.66|17.82|17.65|17.83|17.66|17.81|17.64|38
1639028100000|2021-12-09 05:35:00|17.83|17.66|17.85|17.68|17.85|17.68|17.82|17.65|39
1639028400000|2021-12-09 05:40:00|17.86|17.69|17.83|17.66|17.86|17.69|17.83|17.66|26
1639028700000|2021-12-09 05:45:00|17.84|17.67|17.84|17.67|17.86|17.69|17.83|17.66|33
1639029000000|2021-12-09 05:50:00|17.85|17.68|17.82|17.65|17.85|17.68|17.8|17.63|22
1639029300000|2021-12-09 05:55:00|17.83|17.66|17.79|17.62|17.84|17.67|17.78|17.61|45
1639029600000|2021-12-09 06:00:00|17.78|17.61|17.77|17.6|17.78|17.61|17.76|17.59|26
1639029900000|2021-12-09 06:05:00|17.78|17.61|17.79|17.62|17.8|17.63|17.77|17.6|18
1639030200000|2021-12-09 06:10:00|17.8|17.63|17.83|17.66|17.84|17.67|17.8|17.63|24
1639030500000|2021-12-09 06:15:00|17.82|17.65|17.82|17.65|17.82|17.65|17.79|17.62|35
1639030800000|2021-12-09 06:20:00|17.83|17.66|17.81|17.64|17.84|17.67|17.81|17.64|27
1639031100000|2021-12-09 06:25:00|17.8|17.63|17.77|17.6|17.81|17.64|17.76|17.59|40
1639031400000|2021-12-09 06:30:00|17.76|17.59|17.7|17.53|17.79|17.62|17.69|17.52|37
1639031700000|2021-12-09 06:35:00|17.69|17.52|17.66|17.49|17.7|17.53|17.64|17.47|40
1639032000000|2021-12-09 06:40:00|17.67|17.5|17.66|17.49|17.7|17.53|17.66|17.49|30
1639032300000|2021-12-09 06:45:00|17.65|17.48|17.75|17.58|17.77|17.6|17.65|17.48|47
1639032600000|2021-12-09 06:50:00|17.74|17.57|17.71|17.54|17.75|17.58|17.7|17.53|46
1639032900000|2021-12-09 06:55:00|17.7|17.53|17.73|17.56|17.76|17.59|17.7|17.53|44
1639033200000|2021-12-09 07:00:00|17.74|17.57|17.71|17.54|17.74|17.57|17.7|17.53|38
1639033500000|2021-12-09 07:05:00|17.7|17.53|17.63|17.46|17.71|17.54|17.61|17.44|80
1639033800000|2021-12-09 07:10:00|17.62|17.45|17.66|17.49|17.66|17.49|17.6|17.43|57
1639034100000|2021-12-09 07:15:00|17.67|17.5|17.68|17.51|17.68|17.51|17.66|17.49|28
1639034400000|2021-12-09 07:20:00|17.67|17.5|17.72|17.55|17.72|17.55|17.67|17.5|56
1639034700000|2021-12-09 07:25:00|17.73|17.56|17.72|17.55|17.75|17.58|17.7|17.53|34
1639035000000|2021-12-09 07:30:00|17.71|17.54|17.85|17.68|17.92|17.75|17.71|17.54|95
1639035300000|2021-12-09 07:35:00|17.84|17.67|17.87|17.7|17.88|17.71|17.79|17.62|61
1639035600000|2021-12-09 07:40:00|17.88|17.71|17.86|17.69|17.89|17.72|17.82|17.65|51
1639035900000|2021-12-09 07:45:00|17.85|17.68|17.88|17.71|17.89|17.72|17.82|17.65|94
1639036200000|2021-12-09 07:50:00|17.89|17.72|17.88|17.71|17.9|17.73|17.86|17.69|24
1639036500000|2021-12-09 07:55:00|17.87|17.7|17.85|17.68|17.88|17.71|17.85|17.68|31
1639036800000|2021-12-09 08:00:00|17.84|17.67|17.78|17.61|17.85|17.68|17.78|17.61|36
1639037100000|2021-12-09 08:05:00|17.79|17.62|17.77|17.6|17.8|17.63|17.76|17.59|25
1639037400000|2021-12-09 08:10:00|17.76|17.59|17.75|17.58|17.77|17.6|17.71|17.54|57
1639037700000|2021-12-09 08:15:00|17.74|17.57|17.71|17.54|17.78|17.61|17.7|17.53|45
1639038000000|2021-12-09 08:20:00|17.7|17.53|17.72|17.55|17.72|17.55|17.67|17.5|25
1639038300000|2021-12-09 08:25:00|17.71|17.54|17.76|17.59|17.76|17.59|17.71|17.54|26
1639038600000|2021-12-09 08:30:00|17.75|17.58|17.77|17.6|17.79|17.62|17.74|17.57|41
1639038900000|2021-12-09 08:35:00|17.76|17.59|17.71|17.54|17.76|17.59|17.64|17.47|114
1639039200000|2021-12-09 08:40:00|17.7|17.53|17.72|17.55|17.73|17.56|17.68|17.51|63
1639039500000|2021-12-09 08:45:00|17.71|17.54|17.68|17.51|17.75|17.58|17.68|17.51|43
1639039800000|2021-12-09 08:50:00|17.69|17.52|17.71|17.54|17.72|17.55|17.68|17.51|37
1639040100000|2021-12-09 08:55:00|17.72|17.55|17.77|17.6|17.78|17.61|17.71|17.54|32
1639040400000|2021-12-09 09:00:00|17.76|17.59|17.74|17.57|17.77|17.6|17.7|17.53|53
1639040700000|2021-12-09 09:05:00|17.73|17.56|17.73|17.56|17.73|17.56|17.67|17.5|45
1639041000000|2021-12-09 09:10:00|17.72|17.55|17.69|17.52|17.73|17.56|17.68|17.51|38
1639041300000|2021-12-09 09:15:00|17.7|17.53|17.74|17.57|17.74|17.57|17.66|17.49|37
1639041600000|2021-12-09 09:20:00|17.73|17.56|17.74|17.57|17.76|17.59|17.71|17.54|40
1639041900000|2021-12-09 09:25:00|17.73|17.56|17.7|17.53|17.74|17.57|17.69|17.52|33
1639042200000|2021-12-09 09:30:00|17.71|17.54|17.58|17.41|17.71|17.54|17.54|17.37|96
1639042500000|2021-12-09 09:35:00|17.57|17.4|17.62|17.45|17.64|17.47|17.57|17.4|77
1639042800000|2021-12-09 09:40:00|17.61|17.44|17.74|17.57|17.79|17.62|17.61|17.44|141
1639043100000|2021-12-09 09:45:00|17.75|17.58|17.8|17.63|17.81|17.64|17.71|17.54|89
1639043400000|2021-12-09 09:50:00|17.81|17.64|17.97|17.8|18.08|17.91|17.81|17.64|141
1639043700000|2021-12-09 09:55:00|17.98|17.81|18.07|17.9|18.08|17.91|17.98|17.81|96
1639044000000|2021-12-09 10:00:00|18.06|17.89|17.95|17.78|18.07|17.9|17.95|17.78|74
1639044300000|2021-12-09 10:05:00|17.96|17.79|17.84|17.67|17.98|17.81|17.81|17.64|89
1639044600000|2021-12-09 10:10:00|17.85|17.68|17.92|17.75|17.93|17.76|17.82|17.65|83
1639044900000|2021-12-09 10:15:00|17.91|17.74|17.94|17.77|17.96|17.79|17.88|17.71|56
1639045200000|2021-12-09 10:20:00|17.93|17.76|17.94|17.77|17.96|17.79|17.91|17.74|34
1639045500000|2021-12-09 10:25:00|17.93|17.76|17.85|17.68|17.94|17.77|17.84|17.67|37
1639045800000|2021-12-09 10:30:00|17.84|17.67|17.87|17.7|17.94|17.77|17.84|17.67|55
1639046100000|2021-12-09 10:35:00|17.88|17.71|17.9|17.73|17.92|17.75|17.86|17.69|59
1639046400000|2021-12-09 10:40:00|17.91|17.74|17.93|17.76|17.97|17.8|17.9|17.73|41
1639046700000|2021-12-09 10:45:00|17.92|17.75|17.95|17.78|17.98|17.81|17.9|17.73|62
1639047000000|2021-12-09 10:50:00|17.96|17.79|17.98|17.81|18.01|17.84|17.95|17.78|61
1639047300000|2021-12-09 10:55:00|17.97|17.8|17.95|17.78|17.99|17.82|17.93|17.76|58
1639047600000|2021-12-09 11:00:00|17.94|17.77|17.96|17.79|17.99|17.82|17.93|17.76|39
1639047900000|2021-12-09 11:05:00|17.95|17.78|17.93|17.76|17.96|17.79|17.92|17.75|29
1639048200000|2021-12-09 11:10:00|17.94|17.77|17.86|17.69|17.95|17.78|17.86|17.69|53
1639048500000|2021-12-09 11:15:00|17.87|17.7|17.82|17.65|17.88|17.71|17.81|17.64|40
1639048800000|2021-12-09 11:20:00|17.83|17.66|17.81|17.64|17.86|17.69|17.81|17.64|45
1639049100000|2021-12-09 11:25:00|17.82|17.65|17.83|17.66|17.84|17.67|17.81|17.64|22
1639049400000|2021-12-09 11:30:00|17.84|17.67|17.8|17.63|17.86|17.69|17.8|17.63|25
1639049700000|2021-12-09 11:35:00|17.79|17.62|17.82|17.65|17.82|17.65|17.77|17.6|37
1639050000000|2021-12-09 11:40:00|17.81|17.64|17.86|17.69|17.87|17.7|17.79|17.62|42
1639050300000|2021-12-09 11:45:00|17.87|17.7|17.92|17.75|17.92|17.75|17.84|17.67|36
1639050600000|2021-12-09 11:50:00|17.93|17.76|17.88|17.71|17.93|17.76|17.87|17.7|38
1639050900000|2021-12-09 11:55:00|17.87|17.7|17.88|17.71|17.91|17.74|17.87|17.7|56
1639051200000|2021-12-09 12:00:00|17.87|17.7|17.78|17.61|17.87|17.7|17.78|17.61|77
1639051500000|2021-12-09 12:05:00|17.77|17.6|17.91|17.74|17.92|17.75|17.77|17.6|62
1639051800000|2021-12-09 12:10:00|17.9|17.73|17.93|17.76|17.95|17.78|17.86|17.69|75
1639052100000|2021-12-09 12:15:00|17.92|17.75|17.84|17.67|18|17.83|17.83|17.66|100
1639052400000|2021-12-09 12:20:00|17.85|17.68|17.93|17.76|17.93|17.76|17.84|17.67|61
1639052700000|2021-12-09 12:25:00|17.92|17.75|17.89|17.72|17.93|17.76|17.89|17.72|58
1639053000000|2021-12-09 12:30:00|17.88|17.71|17.89|17.72|17.9|17.73|17.86|17.69|88
1639053300000|2021-12-09 12:35:00|17.9|17.73|17.93|17.76|17.94|17.77|17.88|17.71|44
1639053600000|2021-12-09 12:40:00|17.92|17.75|17.95|17.78|17.96|17.79|17.89|17.72|58
1639053900000|2021-12-09 12:45:00|17.94|17.77|17.95|17.78|17.96|17.79|17.93|17.76|40
1639054200000|2021-12-09 12:50:00|17.94|17.77|17.9|17.73|17.95|17.78|17.89|17.72|47
1639054500000|2021-12-09 12:55:00|17.89|17.72|17.9|17.73|17.92|17.75|17.89|17.72|46
1639054800000|2021-12-09 13:00:00|17.89|17.72|17.86|17.69|17.9|17.73|17.84|17.67|64
1639055100000|2021-12-09 13:05:00|17.87|17.7|17.82|17.65|17.87|17.7|17.8|17.63|42
1639055400000|2021-12-09 13:10:00|17.81|17.64|17.79|17.62|17.83|17.66|17.78|17.61|45
1639055700000|2021-12-09 13:15:00|17.8|17.63|17.83|17.66|17.83|17.66|17.79|17.62|42
1639056000000|2021-12-09 13:20:00|17.84|17.67|17.75|17.58|17.84|17.67|17.73|17.56|42
1639056300000|2021-12-09 13:25:00|17.74|17.57|17.77|17.6|17.78|17.61|17.71|17.54|66
1639056600000|2021-12-09 13:30:00|17.76|17.59|17.76|17.59|17.78|17.61|17.71|17.54|63
1639056900000|2021-12-09 13:35:00|17.77|17.6|17.83|17.66|17.83|17.66|17.76|17.59|19
1639057200000|2021-12-09 13:40:00|17.82|17.65|17.82|17.65|17.87|17.7|17.8|17.63|53
1639057500000|2021-12-09 13:45:00|17.83|17.66|17.79|17.62|17.84|17.67|17.78|17.61|59
1639057800000|2021-12-09 13:50:00|17.78|17.61|17.84|17.67|17.85|17.68|17.78|17.61|45
1639058100000|2021-12-09 13:55:00|17.83|17.66|17.85|17.68|17.85|17.68|17.82|17.65|59
1639058400000|2021-12-09 14:00:00|17.84|17.67|17.87|17.7|17.89|17.72|17.83|17.66|48
1639058700000|2021-12-09 14:05:00|17.88|17.71|17.85|17.68|17.88|17.71|17.85|17.68|42
1639059000000|2021-12-09 14:10:00|17.84|17.67|17.84|17.67|17.85|17.68|17.81|17.64|43
1639059300000|2021-12-09 14:15:00|17.85|17.68|17.79|17.62|17.88|17.71|17.78|17.61|72
1639059600000|2021-12-09 14:20:00|17.78|17.61|17.73|17.56|17.78|17.61|17.72|17.55|72
1639059900000|2021-12-09 14:25:00|17.74|17.57|17.72|17.55|17.76|17.59|17.7|17.53|65
1639060200000|2021-12-09 14:30:00|17.73|17.56|17.58|17.41|17.73|17.56|17.57|17.4|105
1639060500000|2021-12-09 14:35:00|17.59|17.42|17.58|17.41|17.63|17.46|17.58|17.41|94
1639060800000|2021-12-09 14:40:00|17.57|17.4|17.59|17.42|17.63|17.46|17.57|17.4|93
1639061100000|2021-12-09 14:45:00|17.58|17.41|17.49|17.32|17.59|17.42|17.44|17.27|74
1639061400000|2021-12-09 14:50:00|17.5|17.33|17.47|17.3|17.53|17.36|17.47|17.3|96
1639061700000|2021-12-09 14:55:00|17.48|17.31|17.47|17.3|17.49|17.32|17.43|17.26|93
1639062000000|2021-12-09 15:00:00|17.46|17.29|17.49|17.32|17.49|17.32|17.37|17.2|82
1639062300000|2021-12-09 15:05:00|17.5|17.33|17.52|17.35|17.54|17.37|17.49|17.32|97
1639062600000|2021-12-09 15:10:00|17.53|17.36|17.54|17.37|17.55|17.38|17.46|17.29|65
1639062900000|2021-12-09 15:15:00|17.55|17.38|17.41|17.24|17.56|17.39|17.41|17.24|75
1639063200000|2021-12-09 15:20:00|17.42|17.25|17.28|17.11|17.43|17.26|17.28|17.11|116
1639063500000|2021-12-09 15:25:00|17.29|17.12|17.23|17.06|17.34|17.17|17.2|17.03|129
1639063800000|2021-12-09 15:30:00|17.22|17.05|17.28|17.11|17.3|17.13|17.18|17.01|125
1639064100000|2021-12-09 15:35:00|17.27|17.1|17.26|17.09|17.31|17.14|17.25|17.08|56
1639064400000|2021-12-09 15:40:00|17.27|17.1|17.31|17.14|17.33|17.16|17.21|17.04|83
1639064700000|2021-12-09 15:45:00|17.32|17.15|17.42|17.25|17.48|17.31|17.31|17.14|90
1639065000000|2021-12-09 15:50:00|17.41|17.24|17.38|17.21|17.44|17.27|17.37|17.2|80
1639065300000|2021-12-09 15:55:00|17.37|17.2|17.41|17.24|17.44|17.27|17.36|17.19|77
1639065600000|2021-12-09 16:00:00|17.4|17.23|17.35|17.18|17.43|17.26|17.35|17.18|94
1639065900000|2021-12-09 16:05:00|17.36|17.19|17.39|17.22|17.41|17.24|17.33|17.16|80
1639066200000|2021-12-09 16:10:00|17.4|17.23|17.35|17.18|17.42|17.25|17.33|17.16|82
1639066500000|2021-12-09 16:15:00|17.34|17.17|17.46|17.29|17.48|17.31|17.34|17.17|132
1639066800000|2021-12-09 16:20:00|17.45|17.28|17.46|17.29|17.47|17.3|17.41|17.24|59
1639067100000|2021-12-09 16:25:00|17.45|17.28|17.48|17.31|17.49|17.32|17.43|17.26|76
1639067400000|2021-12-09 16:30:00|17.47|17.3|17.5|17.33|17.51|17.34|17.47|17.3|76
1639067700000|2021-12-09 16:35:00|17.49|17.32|17.56|17.39|17.56|17.39|17.49|17.32|88
1639068000000|2021-12-09 16:40:00|17.57|17.4|17.55|17.38|17.59|17.42|17.52|17.35|93
1639068300000|2021-12-09 16:45:00|17.54|17.37|17.56|17.39|17.57|17.4|17.52|17.35|47
1639068600000|2021-12-09 16:50:00|17.57|17.4|17.59|17.42|17.6|17.43|17.57|17.4|45
1639068900000|2021-12-09 16:55:00|17.6|17.43|17.64|17.47|17.67|17.5|17.59|17.42|58
1639069200000|2021-12-09 17:00:00|17.65|17.48|17.9|17.73|17.97|17.8|17.64|17.47|103
1639069500000|2021-12-09 17:05:00|17.91|17.74|17.88|17.71|17.94|17.77|17.85|17.68|107
1639069800000|2021-12-09 17:10:00|17.87|17.7|17.79|17.62|17.89|17.72|17.78|17.61|70
1639070100000|2021-12-09 17:15:00|17.8|17.63|17.78|17.61|17.83|17.66|17.77|17.6|33
1639070400000|2021-12-09 17:20:00|17.77|17.6|17.93|17.76|18.38|18.21|17.74|17.57|178
1639070700000|2021-12-09 17:25:00|17.92|17.75|17.81|17.64|17.94|17.77|17.8|17.63|83
1639071000000|2021-12-09 17:30:00|17.8|17.63|17.74|17.57|17.81|17.64|17.72|17.55|62
1639071300000|2021-12-09 17:35:00|17.75|17.58|17.66|17.49|17.77|17.6|17.66|17.49|37
1639071600000|2021-12-09 17:40:00|17.67|17.5|17.63|17.46|17.71|17.54|17.62|17.45|59
1639071900000|2021-12-09 17:45:00|17.62|17.45|17.66|17.49|17.68|17.51|17.62|17.45|45
1639072200000|2021-12-09 17:50:00|17.65|17.48|17.58|17.41|17.71|17.54|17.58|17.41|60
1639072500000|2021-12-09 17:55:00|17.57|17.4|17.4|17.23|17.6|17.43|17.38|17.21|97
1639072800000|2021-12-09 18:00:00|17.41|17.24|17.41|17.24|17.49|17.32|17.4|17.23|100
1639073100000|2021-12-09 18:05:00|17.42|17.25|17.48|17.31|17.49|17.32|17.38|17.21|89
1639073400000|2021-12-09 18:10:00|17.47|17.3|17.43|17.26|17.47|17.3|17.41|17.24|49
1639073700000|2021-12-09 18:15:00|17.44|17.27|17.42|17.25|17.47|17.3|17.42|17.25|61
1639074000000|2021-12-09 18:20:00|17.41|17.24|17.38|17.21|17.43|17.26|17.33|17.16|106
1639074300000|2021-12-09 18:25:00|17.37|17.2|17.31|17.14|17.39|17.22|17.25|17.08|121
1639074600000|2021-12-09 18:30:00|17.3|17.13|17.21|17.04|17.31|17.14|17.2|17.03|96
1639074900000|2021-12-09 18:35:00|17.22|17.05|17.28|17.11|17.29|17.12|17.18|17.01|99
1639075200000|2021-12-09 18:40:00|17.27|17.1|17.19|17.02|17.29|17.12|17.19|17.02|85
1639075500000|2021-12-09 18:45:00|17.18|17.01|17.11|16.94|17.23|17.06|17.05|16.88|121
1639075800000|2021-12-09 18:50:00|17.1|16.93|17.13|16.96|17.14|16.97|17.01|16.84|96
1639076100000|2021-12-09 18:55:00|17.12|16.95|17.18|17.01|17.23|17.06|17.11|16.94|104
1639076400000|2021-12-09 19:00:00|17.17|17|17.19|17.02|17.25|17.08|17.16|16.99|85
1639076700000|2021-12-09 19:05:00|17.18|17.01|17.29|17.12|17.33|17.16|17.18|17.01|119
1639077000000|2021-12-09 19:10:00|17.28|17.11|17.23|17.06|17.28|17.11|17.2|17.03|98
1639077300000|2021-12-09 19:15:00|17.22|17.05|17.28|17.11|17.29|17.12|17.2|17.03|75
1639077600000|2021-12-09 19:20:00|17.27|17.1|17.33|17.16|17.34|17.17|17.27|17.1|57
1639077900000|2021-12-09 19:25:00|17.32|17.15|17.3|17.13|17.34|17.17|17.28|17.11|45
1639078200000|2021-12-09 19:30:00|17.31|17.14|17.35|17.18|17.35|17.18|17.28|17.11|59
1639078500000|2021-12-09 19:35:00|17.34|17.17|17.4|17.23|17.41|17.24|17.34|17.17|45
1639078800000|2021-12-09 19:40:00|17.41|17.24|17.31|17.14|17.41|17.24|17.3|17.13|51
1639079100000|2021-12-09 19:45:00|17.3|17.13|17.36|17.19|17.37|17.2|17.3|17.13|49
1639079400000|2021-12-09 19:50:00|17.38|17.21|17.32|17.15|17.39|17.22|17.31|17.14|45
1639079700000|2021-12-09 19:55:00|17.31|17.14|17.31|17.14|17.34|17.17|17.28|17.11|38
1639080000000|2021-12-09 20:00:00|17.3|17.13|17.23|17.06|17.33|17.16|17.22|17.05|72
1639080300000|2021-12-09 20:05:00|17.22|17.05|17.21|17.04|17.22|17.05|17.16|16.99|58
1639080600000|2021-12-09 20:10:00|17.22|17.05|17.14|16.97|17.25|17.08|17.13|16.96|92
1639080900000|2021-12-09 20:15:00|17.15|16.98|17.27|17.1|17.27|17.1|17.15|16.98|107
1639081200000|2021-12-09 20:20:00|17.26|17.09|17.26|17.09|17.28|17.11|17.22|17.05|37
1639081500000|2021-12-09 20:25:00|17.25|17.08|17.21|17.04|17.25|17.08|17.16|16.99|58
1639081800000|2021-12-09 20:30:00|17.2|17.03|17.12|16.95|17.23|17.06|17.11|16.94|57
1639082100000|2021-12-09 20:35:00|17.11|16.94|17.15|16.98|17.15|16.98|17.06|16.89|75
1639082400000|2021-12-09 20:40:00|17.14|16.97|17.05|16.88|17.16|16.99|17.05|16.88|76
1639082700000|2021-12-09 20:45:00|17.06|16.89|17.11|16.94|17.14|16.97|17.03|16.86|52
1639083000000|2021-12-09 20:50:00|17.1|16.93|17.11|16.94|17.13|16.96|17.08|16.91|62
1639083300000|2021-12-09 20:55:00|17.12|16.95|17.23|17.06|17.23|17.06|17.07|16.9|54
1639083600000|2021-12-09 21:00:00|17.22|17.05|17.15|16.98|17.26|17.09|17.15|16.98|58
1639083900000|2021-12-09 21:05:00|17.16|16.99|17.23|17.06|17.25|17.08|17.14|16.97|76
1639084200000|2021-12-09 21:10:00|17.24|17.07|17.23|17.06|17.25|17.08|17.21|17.04|48
1639084500000|2021-12-09 21:15:00|17.24|17.07|17.25|17.08|17.26|17.09|17.18|17.01|49
1639084800000|2021-12-09 21:20:00|17.26|17.09|17.23|17.06|17.28|17.11|17.22|17.05|36
1639085100000|2021-12-09 21:25:00|17.22|17.05|17.27|17.1|17.3|17.13|17.21|17.04|48
1639085400000|2021-12-09 21:30:00|17.26|17.09|17.25|17.08|17.28|17.11|17.22|17.05|36
1639085700000|2021-12-09 21:35:00|17.26|17.09|17.28|17.11|17.29|17.12|17.21|17.04|29
1639086000000|2021-12-09 21:40:00|17.29|17.12|17.33|17.16|17.33|17.16|17.26|17.09|51
1639086300000|2021-12-09 21:45:00|17.32|17.15|17.31|17.14|17.34|17.17|17.29|17.12|26
1639086600000|2021-12-09 21:50:00|17.32|17.15|17.33|17.16|17.35|17.18|17.32|17.15|30
1639086900000|2021-12-09 21:55:00|17.34|17.17|17.3|17.13|17.34|17.17|17.27|17.1|37
1639087200000|2021-12-09 22:00:00|17.29|17.12|17.4|17.23|17.4|17.23|17.29|17.12|32
1639087500000|2021-12-09 22:05:00|17.41|17.24|17.39|17.22|17.43|17.26|17.38|17.21|41
1639087800000|2021-12-09 22:10:00|17.38|17.21|17.34|17.17|17.39|17.22|17.33|17.16|21
1639088100000|2021-12-09 22:15:00|17.33|17.16|17.36|17.19|17.38|17.21|17.31|17.14|21
1639088400000|2021-12-09 22:20:00|17.35|17.18|17.35|17.18|17.35|17.18|17.31|17.14|15
1639088700000|2021-12-09 22:25:00|17.36|17.19|17.38|17.21|17.38|17.21|17.34|17.17|15
1639089000000|2021-12-09 22:30:00|17.37|17.2|17.34|17.17|17.37|17.2|17.34|17.17|8
1639089300000|2021-12-09 22:35:00|17.33|17.16|17.31|17.14|17.33|17.16|17.31|17.14|15
1639089600000|2021-12-09 22:40:00|17.3|17.13|17.22|17.05|17.3|17.13|17.18|17.01|29
1639089900000|2021-12-09 22:45:00|17.21|17.04|17.27|17.1|17.27|17.1|17.21|17.04|17
1639090200000|2021-12-09 22:50:00|17.28|17.11|17.27|17.1|17.29|17.12|17.26|17.09|20
1639090500000|2021-12-09 22:55:00|17.28|17.11|17.25|17.08|17.28|17.11|17.22|17.05|24
1639090800000|2021-12-09 23:00:00|17.26|17.09|17.23|17.06|17.26|17.09|17.19|17.02|28
1639091100000|2021-12-09 23:05:00|17.22|17.05|17.27|17.1|17.29|17.12|17.21|17.04|39
1639091400000|2021-12-09 23:10:00|17.28|17.11|17.3|17.13|17.32|17.15|17.27|17.1|17
1639091700000|2021-12-09 23:15:00|17.31|17.14|17.29|17.12|17.32|17.15|17.28|17.11|31
1639092000000|2021-12-09 23:20:00|17.3|17.13|17.3|17.13|17.3|17.13|17.26|17.09|27
1639092300000|2021-12-09 23:25:00|17.31|17.14|17.28|17.11|17.31|17.14|17.27|17.1|16
1639092600000|2021-12-09 23:30:00|17.29|17.12|17.28|17.11|17.31|17.14|17.26|17.09|30
1639092900000|2021-12-09 23:35:00|17.27|17.1|17.23|17.06|17.28|17.11|17.21|17.04|33
1639093200000|2021-12-09 23:40:00|17.24|17.07|17.2|17.03|17.26|17.09|17.19|17.02|35
1639093500000|2021-12-09 23:45:00|17.21|17.04|17.18|17.01|17.21|17.04|17.15|16.98|30
1639093800000|2021-12-09 23:50:00|17.17|17|17.11|16.94|17.18|17.01|17.1|16.93|39
1639094100000|2021-12-09 23:55:00|17.12|16.95|17.01|16.84|17.13|16.96|16.98|16.81|59
1639094400000|2021-12-10 00:00:00|17|16.83|17.07|16.9|17.12|16.95|17|16.83|77
1639094700000|2021-12-10 00:05:00|17.08|16.91|17.17|17|17.18|17.01|17.07|16.9|74
1639095000000|2021-12-10 00:10:00|17.18|17.01|17.21|17.04|17.23|17.06|17.12|16.95|88
1639095300000|2021-12-10 00:15:00|17.22|17.05|17.16|16.99|17.24|17.07|17.16|16.99|65
1639095600000|2021-12-10 00:20:00|17.15|16.98|17.18|17.01|17.19|17.02|17.14|16.97|36
1639095900000|2021-12-10 00:25:00|17.17|17|17.18|17.01|17.19|17.02|17.13|16.96|46
1639096200000|2021-12-10 00:30:00|17.17|17|17.36|17.19|17.39|17.22|17.17|17|62
1639096500000|2021-12-10 00:35:00|17.35|17.18|17.26|17.09|17.39|17.22|17.26|17.09|93
1639096800000|2021-12-10 00:40:00|17.27|17.1|17.22|17.05|17.27|17.1|17.16|16.99|96
1639097100000|2021-12-10 00:45:00|17.21|17.04|17.21|17.04|17.23|17.06|17.19|17.02|57
1639097400000|2021-12-10 00:50:00|17.2|17.03|17.15|16.98|17.22|17.05|17.15|16.98|30
1639097700000|2021-12-10 00:55:00|17.16|16.99|17.14|16.97|17.17|17|17.13|16.96|29
1639098000000|2021-12-10 01:00:00|17.15|16.98|17.06|16.89|17.16|16.99|17.05|16.88|52
1639098300000|2021-12-10 01:05:00|17.07|16.9|17.15|16.98|17.15|16.98|17.04|16.87|63
1639098600000|2021-12-10 01:10:00|17.16|16.99|17.23|17.06|17.23|17.06|17.15|16.98|28
1639098900000|2021-12-10 01:15:00|17.24|17.07|17.26|17.09|17.26|17.09|17.19|17.02|38
1639099200000|2021-12-10 01:20:00|17.25|17.08|17.26|17.09|17.31|17.14|17.25|17.08|61
1639099500000|2021-12-10 01:25:00|17.25|17.08|17.31|17.14|17.32|17.15|17.22|17.05|39
1639099800000|2021-12-10 01:30:00|17.32|17.15|17.26|17.09|17.32|17.15|17.24|17.07|55
1639100100000|2021-12-10 01:35:00|17.25|17.08|17.26|17.09|17.29|17.12|17.25|17.08|62
1639100400000|2021-12-10 01:40:00|17.25|17.08|17.28|17.11|17.3|17.13|17.24|17.07|36
1639100700000|2021-12-10 01:45:00|17.29|17.12|17.24|17.07|17.29|17.12|17.23|17.06|66
1639101000000|2021-12-10 01:50:00|17.25|17.08|17.27|17.1|17.29|17.12|17.24|17.07|73
1639101300000|2021-12-10 01:55:00|17.26|17.09|17.23|17.06|17.27|17.1|17.23|17.06|20
1639101600000|2021-12-10 02:00:00|17.22|17.05|17.22|17.05|17.27|17.1|17.21|17.04|52
1639101900000|2021-12-10 02:05:00|17.23|17.06|17.16|16.99|17.23|17.06|17.15|16.98|32
1639102200000|2021-12-10 02:10:00|17.17|17|17.24|17.07|17.24|17.07|17.16|16.99|43
1639102500000|2021-12-10 02:15:00|17.23|17.06|17.33|17.16|17.35|17.18|17.23|17.06|64
1639102800000|2021-12-10 02:20:00|17.32|17.15|17.31|17.14|17.33|17.16|17.29|17.12|66
1639103100000|2021-12-10 02:25:00|17.32|17.15|17.27|17.1|17.32|17.15|17.27|17.1|46
1639103400000|2021-12-10 02:30:00|17.28|17.11|17.29|17.12|17.29|17.12|17.25|17.08|54
1639103700000|2021-12-10 02:35:00|17.28|17.11|17.31|17.14|17.31|17.14|17.28|17.11|64
1639104000000|2021-12-10 02:40:00|17.32|17.15|17.3|17.13|17.32|17.15|17.26|17.09|25
1639104300000|2021-12-10 02:45:00|17.29|17.12|17.25|17.08|17.3|17.13|17.25|17.08|35
1639104600000|2021-12-10 02:50:00|17.26|17.09|17.23|17.06|17.26|17.09|17.23|17.06|26
1639104900000|2021-12-10 02:55:00|17.22|17.05|17.26|17.09|17.26|17.09|17.21|17.04|23
1639105200000|2021-12-10 03:00:00|17.27|17.1|17.23|17.06|17.27|17.1|17.23|17.06|19
1639105500000|2021-12-10 03:05:00|17.22|17.05|17.2|17.03|17.24|17.07|17.19|17.02|25
1639105800000|2021-12-10 03:10:00|17.21|17.04|17.19|17.02|17.21|17.04|17.19|17.02|27
1639106100000|2021-12-10 03:15:00|17.18|17.01|17.2|17.03|17.23|17.06|17.18|17.01|27
1639106400000|2021-12-10 03:20:00|17.21|17.04|17.19|17.02|17.21|17.04|17.16|16.99|23
1639106700000|2021-12-10 03:25:00|17.2|17.03|17.17|17|17.21|17.04|17.16|16.99|20
1639107000000|2021-12-10 03:30:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|21
1639107300000|2021-12-10 03:35:00|17.17|17|17.17|17|17.18|17.01|17.13|16.96|27
1639107600000|2021-12-10 03:40:00|17.16|16.99|17.15|16.98|17.16|16.99|17.11|16.94|18
1639107900000|2021-12-10 03:45:00|17.16|16.99|17.18|17.01|17.19|17.02|17.16|16.99|15
1639108200000|2021-12-10 03:50:00|17.19|17.02|17.2|17.03|17.23|17.06|17.19|17.02|18
1639108500000|2021-12-10 03:55:00|17.21|17.04|17.2|17.03|17.23|17.06|17.2|17.03|28
1639108800000|2021-12-10 04:00:00|17.21|17.04|17.2|17.03|17.24|17.07|17.19|17.02|42
1639109100000|2021-12-10 04:05:00|17.21|17.04|17.13|16.96|17.21|17.04|17.12|16.95|43
1639109400000|2021-12-10 04:10:00|17.12|16.95|17.21|17.04|17.21|17.04|17.09|16.92|50
1639109700000|2021-12-10 04:15:00|17.22|17.05|17.25|17.08|17.26|17.09|17.22|17.05|30
1639110000000|2021-12-10 04:20:00|17.26|17.09|17.25|17.08|17.29|17.12|17.24|17.07|34
1639110300000|2021-12-10 04:25:00|17.24|17.07|17.25|17.08|17.27|17.1|17.24|17.07|32
1639110600000|2021-12-10 04:30:00|17.26|17.09|17.24|17.07|17.29|17.12|17.23|17.06|39
1639110900000|2021-12-10 04:35:00|17.25|17.08|17.18|17.01|17.26|17.09|17.18|17.01|26
1639111200000|2021-12-10 04:40:00|17.17|17|17.15|16.98|17.18|17.01|17.12|16.95|41
1639111500000|2021-12-10 04:45:00|17.16|16.99|17.21|17.04|17.22|17.05|17.15|16.98|40
1639111800000|2021-12-10 04:50:00|17.22|17.05|17.14|16.97|17.22|17.05|17.11|16.94|47
1639112100000|2021-12-10 04:55:00|17.15|16.98|17.14|16.97|17.17|17|17.13|16.96|20
1639112400000|2021-12-10 05:00:00|17.15|16.98|17.14|16.97|17.15|16.98|17.11|16.94|36
1639112700000|2021-12-10 05:05:00|17.15|16.98|17.16|16.99|17.19|17.02|17.14|16.97|26
1639113000000|2021-12-10 05:10:00|17.15|16.98|17.16|16.99|17.2|17.03|17.15|16.98|26
1639113300000|2021-12-10 05:15:00|17.15|16.98|17.22|17.05|17.24|17.07|17.15|16.98|36
1639113600000|2021-12-10 05:20:00|17.21|17.04|17.1|16.93|17.23|17.06|17.1|16.93|34
1639113900000|2021-12-10 05:25:00|17.11|16.94|17.09|16.92|17.11|16.94|17.06|16.89|47
1639114200000|2021-12-10 05:30:00|17.1|16.93|17.07|16.9|17.13|16.96|17.06|16.89|48
1639114500000|2021-12-10 05:35:00|17.06|16.89|17.05|16.88|17.09|16.92|17.02|16.85|64
1639114800000|2021-12-10 05:40:00|17.06|16.89|17.07|16.9|17.09|16.92|17.05|16.88|34
1639115100000|2021-12-10 05:45:00|17.08|16.91|17.09|16.92|17.11|16.94|17.05|16.88|38
1639115400000|2021-12-10 05:50:00|17.1|16.93|17.07|16.9|17.1|16.93|17.06|16.89|56
1639115700000|2021-12-10 05:55:00|17.08|16.91|17.11|16.94|17.12|16.95|17.07|16.9|60
1639116000000|2021-12-10 06:00:00|17.12|16.95|17.12|16.95|17.14|16.97|17.08|16.91|57
1639116300000|2021-12-10 06:05:00|17.13|16.96|17.16|16.99|17.17|17|17.13|16.96|50
1639116600000|2021-12-10 06:10:00|17.15|16.98|17.12|16.95|17.15|16.98|17.11|16.94|38
1639116900000|2021-12-10 06:15:00|17.11|16.94|17.16|16.99|17.17|17|17.11|16.94|50
1639117200000|2021-12-10 06:20:00|17.15|16.98|17.09|16.92|17.17|17|17.09|16.92|63
1639117500000|2021-12-10 06:25:00|17.1|16.93|17.05|16.88|17.11|16.94|17.05|16.88|36
1639117800000|2021-12-10 06:30:00|17.04|16.87|17.11|16.94|17.11|16.94|17.03|16.86|54
1639118100000|2021-12-10 06:35:00|17.1|16.93|17.04|16.87|17.1|16.93|17.04|16.87|49
1639118400000|2021-12-10 06:40:00|17.05|16.88|17.09|16.92|17.09|16.92|17.04|16.87|17
1639118700000|2021-12-10 06:45:00|17.1|16.93|17.05|16.88|17.1|16.93|17.04|16.87|20
1639119000000|2021-12-10 06:50:00|17.06|16.89|17.03|16.86|17.06|16.89|17.01|16.84|12
1639119300000|2021-12-10 06:55:00|17.04|16.87|16.87|16.7|17.05|16.88|16.85|16.68|89
1639119600000|2021-12-10 07:00:00|16.85|16.68|16.85|16.68|16.89|16.72|16.76|16.59|81
1639119900000|2021-12-10 07:05:00|16.84|16.67|16.75|16.58|16.86|16.69|16.71|16.54|94
1639120200000|2021-12-10 07:10:00|16.76|16.59|16.76|16.59|16.8|16.63|16.75|16.58|49
1639120500000|2021-12-10 07:15:00|16.75|16.58|16.74|16.57|16.78|16.61|16.7|16.53|44
1639120800000|2021-12-10 07:20:00|16.75|16.58|16.8|16.63|16.8|16.63|16.74|16.57|40
1639121100000|2021-12-10 07:25:00|16.79|16.62|16.84|16.67|16.85|16.68|16.79|16.62|28
1639121400000|2021-12-10 07:30:00|16.85|16.68|16.88|16.71|16.88|16.71|16.82|16.65|32
1639121700000|2021-12-10 07:35:00|16.89|16.72|16.82|16.65|16.9|16.73|16.82|16.65|50
1639122000000|2021-12-10 07:40:00|16.79|16.62|16.83|16.66|16.85|16.68|16.79|16.62|25
1639122300000|2021-12-10 07:45:00|16.82|16.65|16.74|16.57|16.85|16.68|16.74|16.57|55
1639122600000|2021-12-10 07:50:00|16.73|16.56|16.7|16.53|16.75|16.58|16.69|16.52|46
1639122900000|2021-12-10 07:55:00|16.71|16.54|16.71|16.54|16.73|16.56|16.65|16.48|65
1639123200000|2021-12-10 08:00:00|16.73|16.56|16.74|16.57|16.78|16.61|16.71|16.54|60
1639123500000|2021-12-10 08:05:00|16.75|16.58|16.81|16.64|16.82|16.65|16.74|16.57|57
1639123800000|2021-12-10 08:10:00|16.8|16.63|16.74|16.57|16.8|16.63|16.71|16.54|49
1639124100000|2021-12-10 08:15:00|16.75|16.58|16.75|16.58|16.81|16.64|16.74|16.57|51
1639124400000|2021-12-10 08:20:00|16.74|16.57|16.83|16.66|16.86|16.69|16.74|16.57|44
1639124700000|2021-12-10 08:25:00|16.84|16.67|16.84|16.67|16.87|16.7|16.81|16.64|35
1639125000000|2021-12-10 08:30:00|16.83|16.66|16.86|16.69|16.86|16.69|16.81|16.64|24
1639125300000|2021-12-10 08:35:00|16.87|16.7|16.92|16.75|16.92|16.75|16.86|16.69|29
1639125600000|2021-12-10 08:40:00|16.91|16.74|16.85|16.68|16.92|16.75|16.82|16.65|37
1639125900000|2021-12-10 08:45:00|16.84|16.67|16.92|16.75|16.92|16.75|16.83|16.66|33
1639126200000|2021-12-10 08:50:00|16.91|16.74|16.93|16.76|16.94|16.77|16.91|16.74|45
1639126500000|2021-12-10 08:55:00|16.92|16.75|16.9|16.73|16.94|16.77|16.89|16.72|25
1639126800000|2021-12-10 09:00:00|16.91|16.74|16.95|16.78|16.95|16.78|16.91|16.74|17
1639127100000|2021-12-10 09:05:00|16.94|16.77|16.93|16.76|16.94|16.77|16.91|16.74|16
1639127400000|2021-12-10 09:10:00|16.94|16.77|16.91|16.74|16.97|16.8|16.9|16.73|36
1639127700000|2021-12-10 09:15:00|16.9|16.73|16.87|16.7|16.92|16.75|16.85|16.68|50
1639128000000|2021-12-10 09:20:00|16.86|16.69|16.91|16.74|16.93|16.76|16.85|16.68|31
1639128300000|2021-12-10 09:25:00|16.9|16.73|16.82|16.65|16.9|16.73|16.82|16.65|35
1639128600000|2021-12-10 09:30:00|16.81|16.64|16.88|16.71|16.91|16.74|16.8|16.63|50
1639128900000|2021-12-10 09:35:00|16.87|16.7|16.94|16.77|16.94|16.77|16.87|16.7|50
1639129200000|2021-12-10 09:40:00|16.95|16.78|16.99|16.82|17.01|16.84|16.95|16.78|57
1639129500000|2021-12-10 09:45:00|16.98|16.81|16.96|16.79|16.98|16.81|16.95|16.78|55
1639129800000|2021-12-10 09:50:00|16.97|16.8|17.02|16.85|17.02|16.85|16.97|16.8|46
1639130100000|2021-12-10 09:55:00|17.01|16.84|17.02|16.85|17.04|16.87|16.99|16.82|42
1639130400000|2021-12-10 10:00:00|17.01|16.84|17.04|16.87|17.09|16.92|17.01|16.84|53
1639130700000|2021-12-10 10:05:00|17.03|16.86|17.04|16.87|17.07|16.9|17.01|16.84|42
1639131000000|2021-12-10 10:10:00|17.05|16.88|17.01|16.84|17.06|16.89|17|16.83|31
1639131300000|2021-12-10 10:15:00|17.02|16.85|16.98|16.81|17.04|16.87|16.98|16.81|39
1639131600000|2021-12-10 10:20:00|16.99|16.82|17.02|16.85|17.03|16.86|16.98|16.81|22
1639131900000|2021-12-10 10:25:00|17.01|16.84|17|16.83|17.02|16.85|17|16.83|30
1639132200000|2021-12-10 10:30:00|17.01|16.84|17|16.83|17.02|16.85|16.99|16.82|20
1639132500000|2021-12-10 10:35:00|17.01|16.84|16.96|16.79|17.01|16.84|16.96|16.79|16
1639132800000|2021-12-10 10:40:00|16.97|16.8|17.01|16.84|17.01|16.84|16.96|16.79|41
1639133100000|2021-12-10 10:45:00|17|16.83|17|16.83|17.04|16.87|17|16.83|41
1639133400000|2021-12-10 10:50:00|16.99|16.82|16.98|16.81|16.99|16.82|16.95|16.78|32
1639133700000|2021-12-10 10:55:00|16.99|16.82|16.97|16.8|17.02|16.85|16.97|16.8|31
1639134000000|2021-12-10 11:00:00|16.98|16.81|17.03|16.86|17.04|16.87|16.97|16.8|40
1639134300000|2021-12-10 11:05:00|17.02|16.85|17.06|16.89|17.11|16.94|17.02|16.85|87
1639134600000|2021-12-10 11:10:00|17.07|16.9|17.09|16.92|17.1|16.93|17.04|16.87|67
1639134900000|2021-12-10 11:15:00|17.08|16.91|17.04|16.87|17.08|16.91|17.04|16.87|33
1639135200000|2021-12-10 11:20:00|17.03|16.86|17.03|16.86|17.04|16.87|17.02|16.85|29
1639135500000|2021-12-10 11:25:00|17.04|16.87|17.07|16.9|17.08|16.91|17.03|16.86|54
1639135800000|2021-12-10 11:30:00|17.06|16.89|17.09|16.92|17.09|16.92|17.05|16.88|52
1639136100000|2021-12-10 11:35:00|17.1|16.93|17.12|16.95|17.13|16.96|17.09|16.92|25
1639136400000|2021-12-10 11:40:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|35
1639136700000|2021-12-10 11:45:00|17.12|16.95|17.15|16.98|17.16|16.99|17.1|16.93|24
1639137000000|2021-12-10 11:50:00|17.14|16.97|17.13|16.96|17.16|16.99|17.12|16.95|34
1639137300000|2021-12-10 11:55:00|17.12|16.95|17.15|16.98|17.15|16.98|17.11|16.94|34
1639137600000|2021-12-10 12:00:00|17.13|16.96|17.25|17.08|17.25|17.08|17.13|16.96|97
1639137900000|2021-12-10 12:05:00|17.26|17.09|17.23|17.06|17.28|17.11|17.22|17.05|74
1639138200000|2021-12-10 12:10:00|17.24|17.07|17.24|17.07|17.26|17.09|17.22|17.05|75
1639138500000|2021-12-10 12:15:00|17.23|17.06|17.21|17.04|17.24|17.07|17.2|17.03|43
1639138800000|2021-12-10 12:20:00|17.2|17.03|17.18|17.01|17.21|17.04|17.18|17.01|51
1639139100000|2021-12-10 12:25:00|17.19|17.02|17.21|17.04|17.21|17.04|17.17|17|19
1639139400000|2021-12-10 12:30:00|17.2|17.03|17.19|17.02|17.22|17.05|17.18|17.01|36
1639139700000|2021-12-10 12:35:00|17.2|17.03|17.22|17.05|17.23|17.06|17.19|17.02|25
1639140000000|2021-12-10 12:40:00|17.21|17.04|17.22|17.05|17.22|17.05|17.19|17.02|22
1639140300000|2021-12-10 12:45:00|17.21|17.04|17.23|17.06|17.24|17.07|17.19|17.02|45
1639140600000|2021-12-10 12:50:00|17.24|17.07|17.25|17.08|17.26|17.09|17.23|17.06|44
1639140900000|2021-12-10 12:55:00|17.24|17.07|17.26|17.09|17.27|17.1|17.24|17.07|23
1639141200000|2021-12-10 13:00:00|17.25|17.08|17.23|17.06|17.26|17.09|17.22|17.05|13
1639141500000|2021-12-10 13:05:00|17.24|17.07|17.25|17.08|17.27|17.1|17.22|17.05|48
1639141800000|2021-12-10 13:10:00|17.26|17.09|17.24|17.07|17.27|17.1|17.24|17.07|29
1639142100000|2021-12-10 13:15:00|17.23|17.06|17.2|17.03|17.24|17.07|17.2|17.03|24
1639142400000|2021-12-10 13:20:00|17.21|17.04|17.19|17.02|17.21|17.04|17.16|16.99|36
1639142700000|2021-12-10 13:25:00|17.18|17.01|17.17|17|17.19|17.02|17.16|16.99|16
1639143000000|2021-12-10 13:30:00|17.18|17.01|17.34|17.17|17.4|17.23|17.17|17|112
1639143300000|2021-12-10 13:35:00|17.33|17.16|17.53|17.36|17.55|17.38|17.33|17.16|146
1639143600000|2021-12-10 13:40:00|17.52|17.35|17.47|17.3|17.53|17.36|17.45|17.28|102
1639143900000|2021-12-10 13:45:00|17.48|17.31|17.49|17.32|17.5|17.33|17.43|17.26|72
1639144200000|2021-12-10 13:50:00|17.48|17.31|17.47|17.3|17.51|17.34|17.47|17.3|52
1639144500000|2021-12-10 13:55:00|17.48|17.31|17.44|17.27|17.49|17.32|17.42|17.25|75
1639144800000|2021-12-10 14:00:00|17.45|17.28|17.46|17.29|17.46|17.29|17.43|17.26|72
1639145100000|2021-12-10 14:05:00|17.45|17.28|17.48|17.31|17.49|17.32|17.45|17.28|64
1639145400000|2021-12-10 14:10:00|17.47|17.3|17.46|17.29|17.52|17.35|17.46|17.29|44
1639145700000|2021-12-10 14:15:00|17.47|17.3|17.41|17.24|17.47|17.3|17.41|17.24|55
1639146000000|2021-12-10 14:20:00|17.42|17.25|17.43|17.26|17.44|17.27|17.41|17.24|46
1639146300000|2021-12-10 14:25:00|17.42|17.25|17.39|17.22|17.43|17.26|17.39|17.22|12
1639146600000|2021-12-10 14:30:00|17.4|17.23|17.37|17.2|17.41|17.24|17.35|17.18|52
1639146900000|2021-12-10 14:35:00|17.38|17.21|17.39|17.22|17.41|17.24|17.36|17.19|76
1639147200000|2021-12-10 14:40:00|17.4|17.23|17.34|17.17|17.4|17.23|17.34|17.17|31
1639147500000|2021-12-10 14:45:00|17.35|17.18|17.02|16.85|17.36|17.19|16.98|16.81|129
1639147800000|2021-12-10 14:50:00|17.01|16.84|16.98|16.81|17.07|16.9|16.98|16.81|92
1639148100000|2021-12-10 14:55:00|16.99|16.82|16.88|16.71|16.99|16.82|16.81|16.64|127
1639148400000|2021-12-10 15:00:00|16.87|16.7|16.8|16.63|16.95|16.78|16.8|16.63|131
1639148700000|2021-12-10 15:05:00|16.81|16.64|16.93|16.76|16.94|16.77|16.8|16.63|68
1639149000000|2021-12-10 15:10:00|16.94|16.77|16.92|16.75|16.94|16.77|16.88|16.71|75
1639149300000|2021-12-10 15:15:00|16.93|16.76|17|16.83|17.05|16.88|16.92|16.75|78
1639149600000|2021-12-10 15:20:00|16.99|16.82|16.96|16.79|17|16.83|16.95|16.78|76
1639149900000|2021-12-10 15:25:00|16.95|16.78|16.98|16.81|16.99|16.82|16.95|16.78|18
1639150200000|2021-12-10 15:30:00|16.97|16.8|16.86|16.69|16.97|16.8|16.85|16.68|72
1639150500000|2021-12-10 15:35:00|16.85|16.68|16.89|16.72|16.9|16.73|16.84|16.67|49
1639150800000|2021-12-10 15:40:00|16.9|16.73|16.94|16.77|16.94|16.77|16.89|16.72|35
1639151100000|2021-12-10 15:45:00|16.93|16.76|16.85|16.68|16.93|16.76|16.85|16.68|55
1639151400000|2021-12-10 15:50:00|16.84|16.67|16.8|16.63|16.84|16.67|16.77|16.6|97
1639151700000|2021-12-10 15:55:00|16.81|16.64|16.83|16.66|16.83|16.66|16.73|16.56|70
1639152000000|2021-12-10 16:00:00|16.84|16.67|16.76|16.59|16.84|16.67|16.74|16.57|121
1639152300000|2021-12-10 16:05:00|16.75|16.58|16.74|16.57|16.76|16.59|16.65|16.48|101
1639152600000|2021-12-10 16:10:00|16.73|16.56|16.71|16.54|16.76|16.59|16.7|16.53|87
1639152900000|2021-12-10 16:15:00|16.7|16.53|16.59|16.42|16.73|16.56|16.54|16.37|114
1639153200000|2021-12-10 16:20:00|16.6|16.43|16.63|16.46|16.65|16.48|16.58|16.41|91
1639153500000|2021-12-10 16:25:00|16.62|16.45|16.77|16.6|16.77|16.6|16.62|16.45|72
1639153800000|2021-12-10 16:30:00|16.76|16.59|16.78|16.61|16.78|16.61|16.72|16.55|59
1639154100000|2021-12-10 16:35:00|16.79|16.62|16.72|16.55|16.8|16.63|16.7|16.53|68
1639154400000|2021-12-10 16:40:00|16.73|16.56|16.83|16.66|16.83|16.66|16.72|16.55|33
1639154700000|2021-12-10 16:45:00|16.82|16.65|16.84|16.67|16.87|16.7|16.81|16.64|57
1639155000000|2021-12-10 16:50:00|16.85|16.68|16.91|16.74|16.92|16.75|16.84|16.67|63
1639155300000|2021-12-10 16:55:00|16.9|16.73|16.86|16.69|16.98|16.81|16.86|16.69|80
1639155600000|2021-12-10 17:00:00|16.87|16.7|16.95|16.78|16.96|16.79|16.86|16.69|47
1639155900000|2021-12-10 17:05:00|16.96|16.79|16.89|16.72|16.97|16.8|16.88|16.71|64
1639156200000|2021-12-10 17:10:00|16.88|16.71|16.93|16.76|16.94|16.77|16.88|16.71|42
1639156500000|2021-12-10 17:15:00|16.92|16.75|16.91|16.74|16.93|16.76|16.91|16.74|30
1639156800000|2021-12-10 17:20:00|16.9|16.73|16.88|16.71|16.9|16.73|16.86|16.69|23
1639157100000|2021-12-10 17:25:00|16.87|16.7|16.81|16.64|16.88|16.71|16.78|16.61|55
1639157400000|2021-12-10 17:30:00|16.8|16.63|16.83|16.66|16.85|16.68|16.76|16.59|41
1639157700000|2021-12-10 17:35:00|16.84|16.67|16.85|16.68|16.88|16.71|16.83|16.66|60
1639158000000|2021-12-10 17:40:00|16.84|16.67|16.87|16.7|16.88|16.71|16.83|16.66|70
1639158300000|2021-12-10 17:45:00|16.88|16.71|16.89|16.72|16.9|16.73|16.86|16.69|66
1639158600000|2021-12-10 17:50:00|16.88|16.71|16.92|16.75|16.92|16.75|16.88|16.71|39
1639158900000|2021-12-10 17:55:00|16.93|16.76|17|16.83|17.02|16.85|16.92|16.75|74
1639159200000|2021-12-10 18:00:00|16.99|16.82|16.98|16.81|17|16.83|16.97|16.8|48
1639159500000|2021-12-10 18:05:00|16.99|16.82|16.99|16.82|17.02|16.85|16.99|16.82|57
1639159800000|2021-12-10 18:10:00|17|16.83|17.05|16.88|17.07|16.9|16.99|16.82|56
1639160100000|2021-12-10 18:15:00|17.06|16.89|17.06|16.89|17.11|16.94|17.05|16.88|83
1639160400000|2021-12-10 18:20:00|17.05|16.88|16.98|16.81|17.06|16.89|16.98|16.81|48
1639160700000|2021-12-10 18:25:00|16.99|16.82|17.01|16.84|17.02|16.85|16.98|16.81|29
1639161000000|2021-12-10 18:30:00|17|16.83|16.99|16.82|17.02|16.85|16.98|16.81|32
1639161300000|2021-12-10 18:35:00|16.98|16.81|16.99|16.82|17|16.83|16.97|16.8|50
1639161600000|2021-12-10 18:40:00|17|16.83|16.98|16.81|17.01|16.84|16.98|16.81|31
1639161900000|2021-12-10 18:45:00|16.97|16.8|16.97|16.8|16.98|16.81|16.95|16.78|41
1639162200000|2021-12-10 18:50:00|16.96|16.79|16.95|16.78|16.98|16.81|16.95|16.78|84
1639162500000|2021-12-10 18:55:00|16.96|16.79|16.91|16.74|16.96|16.79|16.89|16.72|48
1639162800000|2021-12-10 19:00:00|16.9|16.73|16.87|16.7|16.92|16.75|16.87|16.7|54
1639163100000|2021-12-10 19:05:00|16.88|16.71|16.86|16.69|16.89|16.72|16.86|16.69|49
1639163400000|2021-12-10 19:10:00|16.85|16.68|16.9|16.73|17.06|16.89|16.85|16.68|56
1639163700000|2021-12-10 19:15:00|16.91|16.74|16.94|16.77|16.95|16.78|16.91|16.74|40
1639164000000|2021-12-10 19:20:00|16.95|16.78|16.97|16.8|16.98|16.81|16.92|16.75|33
1639164300000|2021-12-10 19:25:00|16.96|16.79|16.97|16.8|16.98|16.81|16.96|16.79|44
1639164600000|2021-12-10 19:30:00|16.98|16.81|16.99|16.82|17.01|16.84|16.97|16.8|38
1639164900000|2021-12-10 19:35:00|17|16.83|17.03|16.86|17.03|16.86|16.99|16.82|38
1639165200000|2021-12-10 19:40:00|17.04|16.87|16.99|16.82|17.04|16.87|16.98|16.81|38
1639165500000|2021-12-10 19:45:00|16.98|16.81|17|16.83|17.02|16.85|16.98|16.81|27
1639165800000|2021-12-10 19:50:00|16.99|16.82|16.95|16.78|17.01|16.84|16.93|16.76|35
1639166100000|2021-12-10 19:55:00|16.94|16.77|16.95|16.78|16.97|16.8|16.94|16.77|32
1639166400000|2021-12-10 20:00:00|16.94|16.77|16.97|16.8|17|16.83|16.94|16.77|34
1639166700000|2021-12-10 20:05:00|16.98|16.81|16.98|16.81|16.99|16.82|16.96|16.79|55
1639167000000|2021-12-10 20:10:00|16.99|16.82|16.99|16.82|17.03|16.86|16.98|16.81|47
1639167300000|2021-12-10 20:15:00|16.98|16.81|16.99|16.82|17|16.83|16.96|16.79|28
1639167600000|2021-12-10 20:20:00|16.98|16.81|16.93|16.76|17|16.83|16.92|16.75|46
1639167900000|2021-12-10 20:25:00|16.94|16.77|16.89|16.72|16.94|16.77|16.86|16.69|46
1639168200000|2021-12-10 20:30:00|16.88|16.71|16.92|16.75|16.93|16.76|16.88|16.71|55
1639168500000|2021-12-10 20:35:00|16.93|16.76|16.85|16.68|16.94|16.77|16.85|16.68|51
1639168800000|2021-12-10 20:40:00|16.84|16.67|16.85|16.68|16.85|16.68|16.84|16.67|42
1639169100000|2021-12-10 20:45:00|16.86|16.69|16.88|16.71|16.9|16.73|16.85|16.68|35
1639169400000|2021-12-10 20:50:00|16.89|16.72|16.88|16.71|16.91|16.74|16.87|16.7|30
1639169700000|2021-12-10 20:55:00|16.89|16.72|16.94|16.77|16.94|16.77|16.88|16.71|56
1639170000000|2021-12-10 21:00:00|16.95|16.78|16.94|16.77|16.95|16.78|16.92|16.75|52
1639170300000|2021-12-10 21:05:00|16.95|16.78|16.92|16.75|16.95|16.78|16.92|16.75|14
1639170600000|2021-12-10 21:10:00|16.91|16.74|16.93|16.76|17|16.83|16.91|16.74|39
1639170900000|2021-12-10 21:15:00|16.92|16.75|16.95|16.78|16.95|16.78|16.92|16.75|8
1639171200000|2021-12-10 21:20:00|16.96|16.79|16.96|16.79|16.97|16.8|16.95|16.78|17
1639171500000|2021-12-10 21:25:00|16.95|16.78|16.93|16.76|16.96|16.79|16.91|16.74|15
1639171800000|2021-12-10 21:30:00|16.92|16.75|16.95|16.78|16.96|16.79|16.92|16.75|16
1639172100000|2021-12-10 21:35:00|16.94|16.77|16.92|16.75|16.96|16.79|16.92|16.75|35
1639172400000|2021-12-10 21:40:00|16.91|16.74|16.92|16.75|16.93|16.76|16.9|16.73|18
1639172700000|2021-12-10 21:45:00|16.91|16.74|16.79|16.62|16.92|16.75|16.76|16.59|56
1639173000000|2021-12-10 21:50:00|16.78|16.61|16.8|16.63|16.83|16.66|16.78|16.61|57
1639173300000|2021-12-10 21:55:00|16.81|16.64|16.83|16.66|16.87|16.7|16.81|16.64|37
1639209600000|2021-12-11 08:00:00|16.76|16.59|16.76|16.59|16.85|16.68|16.75|16.58|55
1639209900000|2021-12-11 08:05:00|16.77|16.6|16.72|16.55|16.78|16.61|16.72|16.55|40
1639210200000|2021-12-11 08:10:00|16.73|16.56|16.8|16.63|16.81|16.64|16.72|16.55|38
1639210500000|2021-12-11 08:15:00|16.81|16.64|16.82|16.65|16.84|16.67|16.8|16.63|20
1639210800000|2021-12-11 08:20:00|16.83|16.66|16.84|16.67|16.87|16.7|16.82|16.65|26
1639211100000|2021-12-11 08:25:00|16.85|16.68|16.99|16.82|16.99|16.82|16.84|16.67|88
1639211400000|2021-12-11 08:30:00|16.98|16.81|16.95|16.78|17.01|16.84|16.94|16.77|85
1639211700000|2021-12-11 08:35:00|16.96|16.79|16.89|16.72|16.96|16.79|16.88|16.71|102
1639212000000|2021-12-11 08:40:00|16.88|16.71|16.9|16.73|16.91|16.74|16.87|16.7|59
1639212300000|2021-12-11 08:45:00|16.89|16.72|16.86|16.69|16.9|16.73|16.83|16.66|76
1639212600000|2021-12-11 08:50:00|16.87|16.7|16.8|16.63|16.88|16.71|16.8|16.63|41
1639212900000|2021-12-11 08:55:00|16.81|16.64|16.83|16.66|16.84|16.67|16.8|16.63|65
1639213200000|2021-12-11 09:00:00|16.84|16.67|16.8|16.63|16.85|16.68|16.8|16.63|56
1639213500000|2021-12-11 09:05:00|16.81|16.64|16.78|16.61|16.82|16.65|16.77|16.6|58
1639213800000|2021-12-11 09:10:00|16.79|16.62|16.8|16.63|16.81|16.64|16.77|16.6|24
1639214100000|2021-12-11 09:15:00|16.81|16.64|16.84|16.67|16.85|16.68|16.8|16.63|38
1639214400000|2021-12-11 09:20:00|16.85|16.68|16.86|16.69|16.87|16.7|16.85|16.68|16
1639214700000|2021-12-11 09:25:00|16.85|16.68|16.84|16.67|16.87|16.7|16.83|16.66|34
1639215000000|2021-12-11 09:30:00|16.83|16.66|16.87|16.7|16.88|16.71|16.83|16.66|41
1639215300000|2021-12-11 09:35:00|16.86|16.69|16.85|16.68|16.87|16.7|16.82|16.65|36
1639215600000|2021-12-11 09:40:00|16.86|16.69|16.87|16.7|16.87|16.7|16.84|16.67|34
1639215900000|2021-12-11 09:45:00|16.86|16.69|16.83|16.66|16.86|16.69|16.81|16.64|34
1639216200000|2021-12-11 09:50:00|16.82|16.65|16.83|16.66|16.84|16.67|16.81|16.64|22
1639216500000|2021-12-11 09:55:00|16.82|16.65|16.87|16.7|16.9|16.73|16.81|16.64|38
1639216800000|2021-12-11 10:00:00|16.86|16.69|16.88|16.71|16.9|16.73|16.85|16.68|48
1639217100000|2021-12-11 10:05:00|16.87|16.7|16.87|16.7|16.9|16.73|16.86|16.69|101
1639217400000|2021-12-11 10:10:00|16.86|16.69|16.83|16.66|16.88|16.71|16.82|16.65|22
1639217700000|2021-12-11 10:15:00|16.82|16.65|16.84|16.67|16.87|16.7|16.82|16.65|45
1639218000000|2021-12-11 10:20:00|16.85|16.68|16.86|16.69|16.87|16.7|16.84|16.67|16
1639218300000|2021-12-11 10:25:00|16.87|16.7|16.88|16.71|16.88|16.71|16.85|16.68|22
1639218600000|2021-12-11 10:30:00|16.87|16.7|16.87|16.7|16.87|16.7|16.85|16.68|31
1639218900000|2021-12-11 10:35:00|16.88|16.71|16.84|16.67|16.88|16.71|16.83|16.66|21
1639219200000|2021-12-11 10:40:00|16.85|16.68|16.85|16.68|16.87|16.7|16.84|16.67|41
1639219500000|2021-12-11 10:45:00|16.84|16.67|16.85|16.68|16.86|16.69|16.82|16.65|30
1639219800000|2021-12-11 10:50:00|16.86|16.69|16.89|16.72|16.91|16.74|16.85|16.68|48
1639220100000|2021-12-11 10:55:00|16.88|16.71|16.86|16.69|16.89|16.72|16.86|16.69|9
1639220400000|2021-12-11 11:00:00|16.87|16.7|16.86|16.69|16.87|16.7|16.85|16.68|20
1639220700000|2021-12-11 11:05:00|16.87|16.7|16.89|16.72|16.89|16.72|16.85|16.68|19
1639221000000|2021-12-11 11:10:00|16.9|16.73|16.9|16.73|16.92|16.75|16.87|16.7|52
1639221300000|2021-12-11 11:15:00|16.91|16.74|16.87|16.7|16.91|16.74|16.87|16.7|23
1639221600000|2021-12-11 11:20:00|16.86|16.69|16.81|16.64|16.88|16.71|16.8|16.63|31
1639221900000|2021-12-11 11:25:00|16.82|16.65|16.81|16.64|16.84|16.67|16.8|16.63|18
1639222200000|2021-12-11 11:30:00|16.8|16.63|16.81|16.64|16.83|16.66|16.8|16.63|12
1639222500000|2021-12-11 11:35:00|16.8|16.63|16.83|16.66|16.84|16.67|16.8|16.63|14
1639222800000|2021-12-11 11:40:00|16.84|16.67|16.84|16.67|16.85|16.68|16.82|16.65|9
1639223100000|2021-12-11 11:45:00|16.85|16.68|16.83|16.66|16.85|16.68|16.82|16.65|45
1639223400000|2021-12-11 11:50:00|16.84|16.67|16.82|16.65|16.85|16.68|16.81|16.64|35
1639223700000|2021-12-11 11:55:00|16.83|16.66|16.86|16.69|16.89|16.72|16.83|16.66|38
1639224000000|2021-12-11 12:00:00|16.87|16.7|16.89|16.72|16.89|16.72|16.83|16.66|55
1639224300000|2021-12-11 12:05:00|16.88|16.71|16.92|16.75|16.92|16.75|16.85|16.68|57
1639224600000|2021-12-11 12:10:00|16.91|16.74|16.91|16.74|16.95|16.78|16.91|16.74|20
1639224900000|2021-12-11 12:15:00|16.92|16.75|16.91|16.74|16.92|16.75|16.87|16.7|26
1639225200000|2021-12-11 12:20:00|16.92|16.75|16.92|16.75|16.94|16.77|16.91|16.74|53
1639225500000|2021-12-11 12:25:00|16.93|16.76|16.91|16.74|16.95|16.78|16.91|16.74|19
1639225800000|2021-12-11 12:30:00|16.9|16.73|16.91|16.74|16.91|16.74|16.89|16.72|10
1639226100000|2021-12-11 12:35:00|16.92|16.75|16.92|16.75|16.94|16.77|16.92|16.75|31
1639226400000|2021-12-11 12:40:00|16.93|16.76|16.95|16.78|16.95|16.78|16.91|16.74|41
1639226700000|2021-12-11 12:45:00|16.94|16.77|16.89|16.72|16.94|16.77|16.89|16.72|16
1639227000000|2021-12-11 12:50:00|16.9|16.73|16.91|16.74|16.93|16.76|16.9|16.73|40
1639227300000|2021-12-11 12:55:00|16.9|16.73|16.92|16.75|16.92|16.75|16.89|16.72|51
1639227600000|2021-12-11 13:00:00|16.91|16.74|16.86|16.69|16.93|16.76|16.86|16.69|49
1639227900000|2021-12-11 13:05:00|16.87|16.7|16.88|16.71|16.88|16.71|16.83|16.66|20
1639228200000|2021-12-11 13:10:00|16.87|16.7|16.83|16.66|16.99|16.82|16.82|16.65|102
1639228500000|2021-12-11 13:15:00|16.84|16.67|16.86|16.69|16.88|16.71|16.82|16.65|51
1639228800000|2021-12-11 13:20:00|16.87|16.7|16.91|16.74|16.91|16.74|16.86|16.69|47
1639229100000|2021-12-11 13:25:00|16.9|16.73|16.9|16.73|16.92|16.75|16.88|16.71|43
1639229400000|2021-12-11 13:30:00|16.91|16.74|16.92|16.75|16.94|16.77|16.9|16.73|42
1639229700000|2021-12-11 13:35:00|16.93|16.76|16.92|16.75|16.95|16.78|16.92|16.75|38
1639230000000|2021-12-11 13:40:00|16.91|16.74|16.88|16.71|16.91|16.74|16.88|16.71|56
1639230300000|2021-12-11 13:45:00|16.89|16.72|16.84|16.67|16.89|16.72|16.83|16.66|30
1639230600000|2021-12-11 13:50:00|16.83|16.66|16.85|16.68|16.86|16.69|16.82|16.65|31
1639230900000|2021-12-11 13:55:00|16.86|16.69|16.88|16.71|16.89|16.72|16.85|16.68|33
1639231200000|2021-12-11 14:00:00|16.87|16.7|16.87|16.7|16.92|16.75|16.87|16.7|29
1639231500000|2021-12-11 14:05:00|16.88|16.71|16.86|16.69|16.88|16.71|16.81|16.64|50
1639231800000|2021-12-11 14:10:00|16.85|16.68|16.88|16.71|16.88|16.71|16.84|16.67|12
1639232100000|2021-12-11 14:15:00|16.87|16.7|16.89|16.72|16.89|16.72|16.85|16.68|35
1639232400000|2021-12-11 14:20:00|16.88|16.71|16.9|16.73|16.92|16.75|16.88|16.71|29
1639232700000|2021-12-11 14:25:00|16.89|16.72|16.88|16.71|16.89|16.72|16.84|16.67|26
1639233000000|2021-12-11 14:30:00|16.89|16.72|16.82|16.65|16.9|16.73|16.81|16.64|36
1639233300000|2021-12-11 14:35:00|16.83|16.66|16.86|16.69|16.87|16.7|16.82|16.65|42
1639233600000|2021-12-11 14:40:00|16.87|16.7|16.91|16.74|16.91|16.74|16.87|16.7|13
1639233900000|2021-12-11 14:45:00|16.92|16.75|16.94|16.77|16.95|16.78|16.91|16.74|81
1639234200000|2021-12-11 14:50:00|16.93|16.76|16.91|16.74|16.94|16.77|16.89|16.72|69
1639234500000|2021-12-11 14:55:00|16.92|16.75|16.94|16.77|16.96|16.79|16.9|16.73|51
1639234800000|2021-12-11 15:00:00|16.95|16.78|16.99|16.82|17|16.83|16.95|16.78|41
1639235100000|2021-12-11 15:05:00|16.98|16.81|16.97|16.8|17|16.83|16.96|16.79|28
1639235400000|2021-12-11 15:10:00|16.98|16.81|16.84|16.67|16.99|16.82|16.84|16.67|41
1639235700000|2021-12-11 15:15:00|16.85|16.68|16.89|16.72|16.91|16.74|16.85|16.68|53
1639236000000|2021-12-11 15:20:00|16.88|16.71|16.88|16.71|16.89|16.72|16.84|16.67|29
1639236300000|2021-12-11 15:25:00|16.89|16.72|16.93|16.76|16.94|16.77|16.88|16.71|29
1639236600000|2021-12-11 15:30:00|16.94|16.77|16.96|16.79|16.97|16.8|16.92|16.75|17
1639236900000|2021-12-11 15:35:00|16.95|16.78|16.95|16.78|16.96|16.79|16.93|16.76|23
1639237200000|2021-12-11 15:40:00|16.94|16.77|16.93|16.76|16.95|16.78|16.93|16.76|28
1639237500000|2021-12-11 15:45:00|16.94|16.77|16.92|16.75|16.94|16.77|16.91|16.74|55
1639237800000|2021-12-11 15:50:00|16.93|16.76|16.9|16.73|16.95|16.78|16.9|16.73|56
1639238100000|2021-12-11 15:55:00|16.91|16.74|16.95|16.78|16.96|16.79|16.91|16.74|67
1639238400000|2021-12-11 16:00:00|16.96|16.79|16.96|16.79|16.97|16.8|16.91|16.74|61
1639238700000|2021-12-11 16:05:00|16.95|16.78|16.96|16.79|17.05|16.88|16.95|16.78|42
1639239000000|2021-12-11 16:10:00|16.95|16.78|17.01|16.84|17.01|16.84|16.94|16.77|51
1639239300000|2021-12-11 16:15:00|17|16.83|17.02|16.85|17.03|16.86|16.99|16.82|53
1639239600000|2021-12-11 16:20:00|17.01|16.84|17.03|16.86|17.05|16.88|17.01|16.84|51
1639239900000|2021-12-11 16:25:00|17.04|16.87|17.05|16.88|17.07|16.9|17.03|16.86|64
1639240200000|2021-12-11 16:30:00|17.06|16.89|17.01|16.84|17.09|16.92|17|16.83|59
1639240500000|2021-12-11 16:35:00|17.02|16.85|17.05|16.88|17.05|16.88|17.01|16.84|30
1639240800000|2021-12-11 16:40:00|17.04|16.87|17.04|16.87|17.06|16.89|17.03|16.86|19
1639241100000|2021-12-11 16:45:00|17.03|16.86|16.99|16.82|17.04|16.87|16.97|16.8|28
1639241400000|2021-12-11 16:50:00|16.98|16.81|16.98|16.81|17|16.83|16.97|16.8|42
1639241700000|2021-12-11 16:55:00|16.99|16.82|16.95|16.78|16.99|16.82|16.94|16.77|23
1639242000000|2021-12-11 17:00:00|16.96|16.79|16.92|16.75|16.97|16.8|16.92|16.75|39
1639242300000|2021-12-11 17:05:00|16.91|16.74|16.92|16.75|16.94|16.77|16.89|16.72|54
1639242600000|2021-12-11 17:10:00|16.93|16.76|16.92|16.75|16.95|16.78|16.92|16.75|32
1639242900000|2021-12-11 17:15:00|16.93|16.76|16.94|16.77|16.95|16.78|16.91|16.74|40
1639243200000|2021-12-11 17:20:00|16.93|16.76|16.94|16.77|16.96|16.79|16.92|16.75|82
1639243500000|2021-12-11 17:25:00|16.95|16.78|16.95|16.78|16.96|16.79|16.93|16.76|17
1639243800000|2021-12-11 17:30:00|16.96|16.79|16.94|16.77|16.97|16.8|16.93|16.76|21
1639244100000|2021-12-11 17:35:00|16.95|16.78|16.92|16.75|16.95|16.78|16.92|16.75|14
1639244400000|2021-12-11 17:40:00|16.93|16.76|16.92|16.75|16.93|16.76|16.91|16.74|18
1639244700000|2021-12-11 17:45:00|16.93|16.76|16.92|16.75|16.93|16.76|16.9|16.73|44
1639245000000|2021-12-11 17:50:00|16.93|16.76|16.91|16.74|16.93|16.76|16.9|16.73|35
1639245300000|2021-12-11 17:55:00|16.9|16.73|16.94|16.77|16.96|16.79|16.9|16.73|35
1639245600000|2021-12-11 18:00:00|16.95|16.78|16.95|16.78|16.95|16.78|16.93|16.76|51
1639245900000|2021-12-11 18:05:00|16.94|16.77|16.92|16.75|16.96|16.79|16.92|16.75|47
1639246200000|2021-12-11 18:10:00|16.93|16.76|16.91|16.74|16.95|16.78|16.89|16.72|53
1639246500000|2021-12-11 18:15:00|16.9|16.73|16.9|16.73|16.93|16.76|16.9|16.73|27
1639246800000|2021-12-11 18:20:00|16.91|16.74|16.89|16.72|16.91|16.74|16.88|16.71|31
1639247100000|2021-12-11 18:25:00|16.88|16.71|16.88|16.71|16.9|16.73|16.88|16.71|13
1639247400000|2021-12-11 18:30:00|16.89|16.72|16.89|16.72|16.91|16.74|16.89|16.72|19
1639247700000|2021-12-11 18:35:00|16.9|16.73|16.92|16.75|16.93|16.76|16.89|16.72|39
1639248000000|2021-12-11 18:40:00|16.91|16.74|16.89|16.72|16.92|16.75|16.88|16.71|31
1639248300000|2021-12-11 18:45:00|16.88|16.71|16.91|16.74|16.92|16.75|16.88|16.71|32
1639248600000|2021-12-11 18:50:00|16.92|16.75|16.9|16.73|16.92|16.75|16.88|16.71|51
1639248900000|2021-12-11 18:55:00|16.89|16.72|16.87|16.7|16.89|16.72|16.86|16.69|11
1639249200000|2021-12-11 19:00:00|16.86|16.69|16.86|16.69|16.87|16.7|16.85|16.68|9
1639249500000|2021-12-11 19:05:00|16.85|16.68|16.88|16.71|16.89|16.72|16.85|16.68|36
1639249800000|2021-12-11 19:10:00|16.89|16.72|16.87|16.7|16.9|16.73|16.87|16.7|11
1639250100000|2021-12-11 19:15:00|16.86|16.69|16.86|16.69|16.87|16.7|16.84|16.67|23
1639250400000|2021-12-11 19:20:00|16.85|16.68|16.86|16.69|16.87|16.7|16.85|16.68|18
1639250700000|2021-12-11 19:25:00|16.85|16.68|16.83|16.66|16.85|16.68|16.82|16.65|35
1639251000000|2021-12-11 19:30:00|16.84|16.67|16.82|16.65|16.84|16.67|16.8|16.63|33
1639251300000|2021-12-11 19:35:00|16.81|16.64|16.8|16.63|16.81|16.64|16.77|16.6|24
1639251600000|2021-12-11 19:40:00|16.81|16.64|16.79|16.62|16.82|16.65|16.78|16.61|21
1639251900000|2021-12-11 19:45:00|16.8|16.63|16.79|16.62|16.81|16.64|16.78|16.61|14
1639252200000|2021-12-11 19:50:00|16.78|16.61|16.77|16.6|16.8|16.63|16.76|16.59|18
1639252500000|2021-12-11 19:55:00|16.76|16.59|16.75|16.58|16.77|16.6|16.73|16.56|30
1639252800000|2021-12-11 20:00:00|16.76|16.59|16.77|16.6|16.79|16.62|16.75|16.58|32
1639253100000|2021-12-11 20:05:00|16.78|16.61|16.76|16.59|16.78|16.61|16.75|16.58|25
1639253400000|2021-12-11 20:10:00|16.77|16.6|16.76|16.59|16.77|16.6|16.74|16.57|24
1639253700000|2021-12-11 20:15:00|16.77|16.6|16.79|16.62|16.79|16.62|16.75|16.58|17
1639254000000|2021-12-11 20:20:00|16.78|16.61|16.79|16.62|16.79|16.62|16.77|16.6|8
1639254300000|2021-12-11 20:25:00|16.78|16.61|16.79|16.62|16.81|16.64|16.76|16.59|36
1639254600000|2021-12-11 20:30:00|16.78|16.61|16.82|16.65|16.84|16.67|16.77|16.6|31
1639254900000|2021-12-11 20:35:00|16.81|16.64|16.83|16.66|16.84|16.67|16.81|16.64|27
1639255200000|2021-12-11 20:40:00|16.82|16.65|16.84|16.67|16.85|16.68|16.82|16.65|21
1639255500000|2021-12-11 20:45:00|16.83|16.66|16.81|16.64|16.83|16.66|16.8|16.63|23
1639255800000|2021-12-11 20:50:00|16.8|16.63|16.83|16.66|16.84|16.67|16.8|16.63|16
1639256100000|2021-12-11 20:55:00|16.84|16.67|16.79|16.62|16.84|16.67|16.78|16.61|28
1639256400000|2021-12-11 21:00:00|16.78|16.61|16.75|16.58|16.79|16.62|16.75|16.58|14
1639256700000|2021-12-11 21:05:00|16.76|16.59|16.74|16.57|16.76|16.59|16.73|16.56|13
1639257000000|2021-12-11 21:10:00|16.75|16.58|16.74|16.57|16.75|16.58|16.74|16.57|14
1639257300000|2021-12-11 21:15:00|16.75|16.58|16.77|16.6|16.77|16.6|16.74|16.57|15
1639257600000|2021-12-11 21:20:00|16.78|16.61|16.8|16.63|16.81|16.64|16.77|16.6|31
1639257900000|2021-12-11 21:25:00|16.79|16.62|16.77|16.6|16.8|16.63|16.77|16.6|17
1639258200000|2021-12-11 21:30:00|16.78|16.61|16.75|16.58|16.8|16.63|16.75|16.58|16
1639258500000|2021-12-11 21:35:00|16.74|16.57|16.75|16.58|16.75|16.58|16.73|16.56|28
1639258800000|2021-12-11 21:40:00|16.76|16.59|16.77|16.6|16.77|16.6|16.73|16.56|18
1639259100000|2021-12-11 21:45:00|16.76|16.59|16.79|16.62|16.81|16.64|16.76|16.59|10
1639259400000|2021-12-11 21:50:00|16.8|16.63|16.81|16.64|16.81|16.64|16.79|16.62|22
1639259700000|2021-12-11 21:55:00|16.82|16.65|16.82|16.65|16.85|16.68|16.8|16.63|66
1639260000000|2021-12-11 22:00:00|16.81|16.64|16.84|16.67|16.85|16.68|16.81|16.64|48
1639260300000|2021-12-11 22:05:00|16.83|16.66|16.83|16.66|16.84|16.67|16.81|16.64|37
1639260600000|2021-12-11 22:10:00|16.84|16.67|16.86|16.69|16.86|16.69|16.83|16.66|13
1639260900000|2021-12-11 22:15:00|16.85|16.68|16.84|16.67|16.85|16.68|16.83|16.66|8
1639261200000|2021-12-11 22:20:00|16.85|16.68|16.87|16.7|16.87|16.7|16.81|16.64|11
1639261500000|2021-12-11 22:25:00|16.88|16.71|16.86|16.69|16.88|16.71|16.85|16.68|19
1639261800000|2021-12-11 22:30:00|16.85|16.68|16.85|16.68|16.86|16.69|16.85|16.68|9
1639262100000|2021-12-11 22:35:00|16.86|16.69|16.86|16.69|16.86|16.69|16.85|16.68|5
1639262400000|2021-12-11 22:40:00|16.87|16.7|16.88|16.71|16.89|16.72|16.86|16.69|14
1639262700000|2021-12-11 22:45:00|16.87|16.7|16.86|16.69|16.87|16.7|16.86|16.69|2
1639263000000|2021-12-11 22:50:00|16.87|16.7|16.87|16.7|16.88|16.71|16.87|16.7|5
1639263600000|2021-12-11 23:00:00|16.86|16.69|16.88|16.71|16.88|16.71|16.86|16.69|9
1639263900000|2021-12-11 23:05:00|16.89|16.72|16.94|16.77|16.95|16.78|16.89|16.72|10
1639264200000|2021-12-11 23:10:00|16.93|16.76|16.93|16.76|17|16.83|16.92|16.75|35
1639264500000|2021-12-11 23:15:00|16.92|16.75|16.94|16.77|16.95|16.78|16.91|16.74|43
1639264800000|2021-12-11 23:20:00|16.93|16.76|16.97|16.8|16.97|16.8|16.92|16.75|43
1639265100000|2021-12-11 23:25:00|16.96|16.79|17|16.83|17|16.83|16.95|16.78|33
1639265400000|2021-12-11 23:30:00|16.99|16.82|17|16.83|17.02|16.85|16.97|16.8|30
1639265700000|2021-12-11 23:35:00|16.99|16.82|16.94|16.77|17|16.83|16.93|16.76|54
1639266000000|2021-12-11 23:40:00|16.93|16.76|16.94|16.77|16.95|16.78|16.9|16.73|46
1639266300000|2021-12-11 23:45:00|16.95|16.78|16.96|16.79|16.97|16.8|16.94|16.77|16
1639266600000|2021-12-11 23:50:00|16.95|16.78|16.98|16.81|16.98|16.81|16.95|16.78|28
1639266900000|2021-12-11 23:55:00|16.97|16.8|16.98|16.81|16.99|16.82|16.95|16.78|32
1639267200000|2021-12-12 00:00:00|16.99|16.82|16.99|16.82|17|16.83|16.97|16.8|27
1639267500000|2021-12-12 00:05:00|16.98|16.81|16.99|16.82|17.02|16.85|16.95|16.78|24
1639267800000|2021-12-12 00:10:00|16.98|16.81|16.97|16.8|17|16.83|16.96|16.79|38
1639268100000|2021-12-12 00:15:00|16.96|16.79|16.98|16.81|16.99|16.82|16.96|16.79|23
1639268400000|2021-12-12 00:20:00|16.97|16.8|16.99|16.82|17.02|16.85|16.97|16.8|47
1639268700000|2021-12-12 00:25:00|16.98|16.81|16.97|16.8|17.01|16.84|16.96|16.79|16
1639269000000|2021-12-12 00:30:00|16.96|16.79|16.91|16.74|16.97|16.8|16.89|16.72|58
1639269300000|2021-12-12 00:35:00|16.9|16.73|16.88|16.71|16.92|16.75|16.87|16.7|56
1639269600000|2021-12-12 00:40:00|16.89|16.72|16.89|16.72|16.91|16.74|16.87|16.7|55
1639269900000|2021-12-12 00:45:00|16.88|16.71|16.91|16.74|16.92|16.75|16.87|16.7|22
1639270200000|2021-12-12 00:50:00|16.9|16.73|16.9|16.73|16.91|16.74|16.88|16.71|65
1639270500000|2021-12-12 00:55:00|16.91|16.74|16.96|16.79|16.96|16.79|16.9|16.73|52
1639270800000|2021-12-12 01:00:00|16.95|16.78|16.96|16.79|16.98|16.81|16.94|16.77|34
1639271100000|2021-12-12 01:05:00|16.97|16.8|17|16.83|17.01|16.84|16.96|16.79|14
1639271400000|2021-12-12 01:10:00|16.99|16.82|17.05|16.88|17.05|16.88|16.97|16.8|19
1639271700000|2021-12-12 01:15:00|17.06|16.89|17.02|16.85|17.06|16.89|17.02|16.85|9
1639272000000|2021-12-12 01:20:00|17.01|16.84|16.92|16.75|17.01|16.84|16.92|16.75|34
1639272300000|2021-12-12 01:25:00|16.93|16.76|16.95|16.78|16.96|16.79|16.9|16.73|31
1639272600000|2021-12-12 01:30:00|16.94|16.77|16.95|16.78|16.95|16.78|16.91|16.74|42
1639272900000|2021-12-12 01:35:00|16.94|16.77|16.93|16.76|16.96|16.79|16.92|16.75|60
1639273200000|2021-12-12 01:40:00|16.94|16.77|16.94|16.77|16.95|16.78|16.93|16.76|51
1639273500000|2021-12-12 01:45:00|16.95|16.78|16.92|16.75|16.95|16.78|16.91|16.74|42
1639273800000|2021-12-12 01:50:00|16.91|16.74|16.9|16.73|16.92|16.75|16.89|16.72|38
1639274100000|2021-12-12 01:55:00|16.91|16.74|16.9|16.73|16.91|16.74|16.89|16.72|36
1639274400000|2021-12-12 02:00:00|16.89|16.72|16.89|16.72|16.91|16.74|16.88|16.71|41
1639274700000|2021-12-12 02:05:00|16.9|16.73|16.89|16.72|16.91|16.74|16.88|16.71|16
1639275000000|2021-12-12 02:10:00|16.9|16.73|16.87|16.7|16.9|16.73|16.87|16.7|16
1639275300000|2021-12-12 02:15:00|16.88|16.71|16.88|16.71|16.92|16.75|16.88|16.71|78
1639275600000|2021-12-12 02:20:00|16.87|16.7|16.89|16.72|16.9|16.73|16.87|16.7|33
1639275900000|2021-12-12 02:25:00|16.9|16.73|16.9|16.73|16.91|16.74|16.89|16.72|47
1639276200000|2021-12-12 02:30:00|16.89|16.72|16.93|16.76|16.94|16.77|16.89|16.72|87
1639276500000|2021-12-12 02:35:00|16.94|16.77|16.92|16.75|16.94|16.77|16.91|16.74|31
1639276800000|2021-12-12 02:40:00|16.93|16.76|16.94|16.77|16.94|16.77|16.93|16.76|20
1639277100000|2021-12-12 02:45:00|16.93|16.76|16.92|16.75|16.95|16.78|16.91|16.74|22
1639277400000|2021-12-12 02:50:00|16.91|16.74|16.87|16.7|16.91|16.74|16.86|16.69|23
1639277700000|2021-12-12 02:55:00|16.88|16.71|16.86|16.69|16.88|16.71|16.85|16.68|17
1639278000000|2021-12-12 03:00:00|16.87|16.7|16.86|16.69|16.88|16.71|16.86|16.69|16
1639278300000|2021-12-12 03:05:00|16.85|16.68|16.85|16.68|16.87|16.7|16.85|16.68|15
1639278600000|2021-12-12 03:10:00|16.84|16.67|16.86|16.69|16.86|16.69|16.83|16.66|17
1639278900000|2021-12-12 03:15:00|16.85|16.68|16.86|16.69|16.86|16.69|16.85|16.68|24
1639279200000|2021-12-12 03:20:00|16.87|16.7|16.87|16.7|16.88|16.71|16.85|16.68|15
1639279500000|2021-12-12 03:25:00|16.88|16.71|16.87|16.7|16.88|16.71|16.86|16.69|10
1639279800000|2021-12-12 03:30:00|16.88|16.71|16.89|16.72|16.9|16.73|16.88|16.71|16
1639280100000|2021-12-12 03:35:00|16.9|16.73|16.91|16.74|16.91|16.74|16.88|16.71|16
1639280400000|2021-12-12 03:40:00|16.9|16.73|16.92|16.75|16.93|16.76|16.89|16.72|43
1639280700000|2021-12-12 03:45:00|16.93|16.76|16.9|16.73|16.93|16.76|16.9|16.73|34
1639281000000|2021-12-12 03:50:00|16.89|16.72|16.9|16.73|16.91|16.74|16.89|16.72|16
1639281300000|2021-12-12 03:55:00|16.89|16.72|16.89|16.72|16.91|16.74|16.89|16.72|9
1639281600000|2021-12-12 04:00:00|16.9|16.73|16.85|16.68|16.9|16.73|16.84|16.67|14
1639281900000|2021-12-12 04:05:00|16.84|16.67|16.85|16.68|16.87|16.7|16.84|16.67|14
1639282200000|2021-12-12 04:10:00|16.86|16.69|16.85|16.68|16.87|16.7|16.85|16.68|20
1639282500000|2021-12-12 04:15:00|16.86|16.69|16.89|16.72|16.89|16.72|16.84|16.67|22
1639282800000|2021-12-12 04:20:00|16.9|16.73|16.86|16.69|16.9|16.73|16.86|16.69|19
1639283100000|2021-12-12 04:25:00|16.87|16.7|16.87|16.7|16.89|16.72|16.86|16.69|19
1639283400000|2021-12-12 04:30:00|16.86|16.69|16.88|16.71|16.9|16.73|16.86|16.69|27
1639283700000|2021-12-12 04:35:00|16.89|16.72|16.87|16.7|16.89|16.72|16.85|16.68|13
1639284000000|2021-12-12 04:40:00|16.88|16.71|16.83|16.66|16.89|16.72|16.83|16.66|19
1639284300000|2021-12-12 04:45:00|16.84|16.67|16.79|16.62|16.85|16.68|16.78|16.61|52
1639284600000|2021-12-12 04:50:00|16.8|16.63|16.79|16.62|16.8|16.63|16.76|16.59|22
1639284900000|2021-12-12 04:55:00|16.8|16.63|16.82|16.65|16.84|16.67|16.8|16.63|32
1639285200000|2021-12-12 05:00:00|16.81|16.64|16.86|16.69|16.86|16.69|16.8|16.63|46
1639285500000|2021-12-12 05:05:00|16.85|16.68|16.87|16.7|16.87|16.7|16.84|16.67|33
1639285800000|2021-12-12 05:10:00|16.86|16.69|16.85|16.68|16.88|16.71|16.85|16.68|34
1639286100000|2021-12-12 05:15:00|16.86|16.69|16.87|16.7|16.87|16.7|16.85|16.68|26
1639286400000|2021-12-12 05:20:00|16.86|16.69|16.9|16.73|16.91|16.74|16.86|16.69|25
1639286700000|2021-12-12 05:25:00|16.89|16.72|16.87|16.7|16.89|16.72|16.85|16.68|35
1639287000000|2021-12-12 05:30:00|16.86|16.69|16.87|16.7|16.89|16.72|16.85|16.68|22
1639287300000|2021-12-12 05:35:00|16.86|16.69|16.85|16.68|16.86|16.69|16.84|16.67|10
1639287600000|2021-12-12 05:40:00|16.84|16.67|16.85|16.68|16.88|16.71|16.84|16.67|24
1639287900000|2021-12-12 05:45:00|16.84|16.67|16.83|16.66|16.84|16.67|16.83|16.66|20
1639288200000|2021-12-12 05:50:00|16.84|16.67|16.8|16.63|16.84|16.67|16.8|16.63|7
1639288500000|2021-12-12 05:55:00|16.81|16.64|16.82|16.65|16.82|16.65|16.8|16.63|6
1639288800000|2021-12-12 06:00:00|16.81|16.64|16.82|16.65|16.84|16.67|16.8|16.63|20
1639289100000|2021-12-12 06:05:00|16.83|16.66|16.83|16.66|16.84|16.67|16.83|16.66|3
1639289400000|2021-12-12 06:10:00|16.84|16.67|16.83|16.66|16.85|16.68|16.83|16.66|34
1639289700000|2021-12-12 06:15:00|16.84|16.67|16.83|16.66|16.86|16.69|16.82|16.65|40
1639290000000|2021-12-12 06:20:00|16.82|16.65|16.84|16.67|16.86|16.69|16.82|16.65|37
1639290300000|2021-12-12 06:25:00|16.83|16.66|16.85|16.68|16.85|16.68|16.83|16.66|27
1639290600000|2021-12-12 06:30:00|16.86|16.69|16.87|16.7|16.87|16.7|16.85|16.68|22
1639290900000|2021-12-12 06:35:00|16.86|16.69|16.86|16.69|16.88|16.71|16.86|16.69|31
1639291200000|2021-12-12 06:40:00|16.87|16.7|16.89|16.72|16.9|16.73|16.86|16.69|21
1639291500000|2021-12-12 06:45:00|16.88|16.71|16.87|16.7|16.88|16.71|16.87|16.7|4
1639291800000|2021-12-12 06:50:00|16.88|16.71|16.87|16.7|16.88|16.71|16.87|16.7|8
1639292100000|2021-12-12 06:55:00|16.88|16.71|16.92|16.75|16.92|16.75|16.87|16.7|12
1639292400000|2021-12-12 07:00:00|16.91|16.74|16.91|16.74|16.95|16.78|16.91|16.74|17
1639292700000|2021-12-12 07:05:00|16.9|16.73|16.89|16.72|16.9|16.73|16.88|16.71|10
1639293000000|2021-12-12 07:10:00|16.88|16.71|16.86|16.69|16.88|16.71|16.86|16.69|11
1639293300000|2021-12-12 07:15:00|16.87|16.7|16.9|16.73|16.9|16.73|16.87|16.7|8
1639293600000|2021-12-12 07:20:00|16.89|16.72|16.89|16.72|16.9|16.73|16.89|16.72|9
1639293900000|2021-12-12 07:25:00|16.9|16.73|16.94|16.77|16.94|16.77|16.9|16.73|17
1639294200000|2021-12-12 07:30:00|16.93|16.76|16.91|16.74|16.93|16.76|16.9|16.73|26
1639294500000|2021-12-12 07:35:00|16.9|16.73|16.94|16.77|16.94|16.77|16.9|16.73|5
1639294800000|2021-12-12 07:40:00|16.93|16.76|16.92|16.75|16.93|16.76|16.91|16.74|8
1639295100000|2021-12-12 07:45:00|16.93|16.76|16.91|16.74|16.94|16.77|16.91|16.74|5
1639295400000|2021-12-12 07:50:00|16.9|16.73|16.9|16.73|16.91|16.74|16.89|16.72|11
1639295700000|2021-12-12 07:55:00|16.91|16.74|16.92|16.75|16.92|16.75|16.91|16.74|10
1639296000000|2021-12-12 08:00:00|16.93|16.76|16.89|16.72|16.93|16.76|16.89|16.72|15
1639296300000|2021-12-12 08:05:00|16.9|16.73|16.89|16.72|16.91|16.74|16.88|16.71|26
1639296600000|2021-12-12 08:10:00|16.88|16.71|16.91|16.74|16.91|16.74|16.88|16.71|24
1639296900000|2021-12-12 08:15:00|16.9|16.73|16.89|16.72|16.92|16.75|16.89|16.72|12
1639297200000|2021-12-12 08:20:00|16.9|16.73|16.89|16.72|16.91|16.74|16.89|16.72|6
1639297500000|2021-12-12 08:25:00|16.88|16.71|16.87|16.7|16.89|16.72|16.86|16.69|18
1639297800000|2021-12-12 08:30:00|16.86|16.69|16.86|16.69|16.87|16.7|16.86|16.69|5
1639298100000|2021-12-12 08:35:00|16.85|16.68|16.83|16.66|16.87|16.7|16.82|16.65|9
1639298400000|2021-12-12 08:40:00|16.82|16.65|16.83|16.66|16.84|16.67|16.81|16.64|16
1639298700000|2021-12-12 08:45:00|16.84|16.67|16.81|16.64|16.84|16.67|16.77|16.6|50
1639299000000|2021-12-12 08:50:00|16.82|16.65|16.83|16.66|16.84|16.67|16.81|16.64|12
1639299300000|2021-12-12 08:55:00|16.82|16.65|16.81|16.64|16.83|16.66|16.81|16.64|12
1639299600000|2021-12-12 09:00:00|16.82|16.65|16.82|16.65|16.83|16.66|16.81|16.64|5
1639299900000|2021-12-12 09:05:00|16.83|16.66|16.84|16.67|16.85|16.68|16.83|16.66|12
1639300200000|2021-12-12 09:10:00|16.83|16.66|16.81|16.64|16.84|16.67|16.81|16.64|11
1639300500000|2021-12-12 09:15:00|16.8|16.63|16.83|16.66|16.84|16.67|16.79|16.62|12
1639300800000|2021-12-12 09:20:00|16.84|16.67|16.86|16.69|16.87|16.7|16.84|16.67|9
1639301100000|2021-12-12 09:25:00|16.85|16.68|16.85|16.68|16.86|16.69|16.83|16.66|13
1639301400000|2021-12-12 09:30:00|16.84|16.67|16.83|16.66|16.84|16.67|16.82|16.65|18
1639301700000|2021-12-12 09:35:00|16.82|16.65|16.81|16.64|16.83|16.66|16.81|16.64|16
1639302000000|2021-12-12 09:40:00|16.8|16.63|16.8|16.63|16.81|16.64|16.79|16.62|17
1639302300000|2021-12-12 09:45:00|16.81|16.64|16.74|16.57|16.81|16.64|16.72|16.55|48
1639302600000|2021-12-12 09:50:00|16.75|16.58|16.73|16.56|16.78|16.61|16.72|16.55|37
1639302900000|2021-12-12 09:55:00|16.72|16.55|16.72|16.55|16.75|16.58|16.71|16.54|27
1639303200000|2021-12-12 10:00:00|16.73|16.56|16.71|16.54|16.75|16.58|16.71|16.54|27
1639303500000|2021-12-12 10:05:00|16.7|16.53|16.69|16.52|16.72|16.55|16.68|16.51|32
1639303800000|2021-12-12 10:10:00|16.68|16.51|16.68|16.51|16.71|16.54|16.66|16.49|24
1639304100000|2021-12-12 10:15:00|16.67|16.5|16.71|16.54|16.71|16.54|16.67|16.5|15
1639304400000|2021-12-12 10:20:00|16.72|16.55|16.71|16.54|16.75|16.58|16.7|16.53|14
1639304700000|2021-12-12 10:25:00|16.72|16.55|16.75|16.58|16.75|16.58|16.72|16.55|22
1639305000000|2021-12-12 10:30:00|16.74|16.57|16.75|16.58|16.77|16.6|16.73|16.56|38
1639305300000|2021-12-12 10:35:00|16.74|16.57|16.73|16.56|16.75|16.58|16.7|16.53|24
1639305600000|2021-12-12 10:40:00|16.72|16.55|16.73|16.56|16.74|16.57|16.72|16.55|28
1639305900000|2021-12-12 10:45:00|16.74|16.57|16.73|16.56|16.75|16.58|16.72|16.55|18
1639306200000|2021-12-12 10:50:00|16.72|16.55|16.73|16.56|16.73|16.56|16.7|16.53|16
1639306500000|2021-12-12 10:55:00|16.74|16.57|16.75|16.58|16.76|16.59|16.73|16.56|20
1639306800000|2021-12-12 11:00:00|16.76|16.59|16.73|16.56|16.78|16.61|16.73|16.56|52
1639307100000|2021-12-12 11:05:00|16.72|16.55|16.75|16.58|16.75|16.58|16.72|16.55|28
1639307400000|2021-12-12 11:10:00|16.76|16.59|16.78|16.61|16.79|16.62|16.74|16.57|39
1639307700000|2021-12-12 11:15:00|16.77|16.6|16.77|16.6|16.79|16.62|16.76|16.59|39
1639308000000|2021-12-12 11:20:00|16.78|16.61|16.8|16.63|16.81|16.64|16.77|16.6|41
1639308300000|2021-12-12 11:25:00|16.79|16.62|16.79|16.62|16.8|16.63|16.79|16.62|9
1639308600000|2021-12-12 11:30:00|16.8|16.63|16.79|16.62|16.8|16.63|16.78|16.61|42
1639308900000|2021-12-12 11:35:00|16.8|16.63|16.79|16.62|16.8|16.63|16.79|16.62|20
1639309200000|2021-12-12 11:40:00|16.8|16.63|16.86|16.69|16.87|16.7|16.8|16.63|47
1639309500000|2021-12-12 11:45:00|16.87|16.7|16.85|16.68|16.89|16.72|16.84|16.67|41
1639309800000|2021-12-12 11:50:00|16.84|16.67|16.82|16.65|16.85|16.68|16.8|16.63|23
1639310100000|2021-12-12 11:55:00|16.81|16.64|16.83|16.66|16.84|16.67|16.8|16.63|13
1639310400000|2021-12-12 12:00:00|16.84|16.67|16.84|16.67|16.86|16.69|16.83|16.66|9
1639310700000|2021-12-12 12:05:00|16.85|16.68|16.82|16.65|16.85|16.68|16.8|16.63|20
1639311000000|2021-12-12 12:10:00|16.83|16.66|16.86|16.69|16.9|16.73|16.83|16.66|38
1639311300000|2021-12-12 12:15:00|16.85|16.68|16.87|16.7|16.89|16.72|16.84|16.67|31
1639311600000|2021-12-12 12:20:00|16.88|16.71|16.85|16.68|16.9|16.73|16.85|16.68|38
1639311900000|2021-12-12 12:25:00|16.84|16.67|16.85|16.68|16.87|16.7|16.82|16.65|46
1639312200000|2021-12-12 12:30:00|16.86|16.69|16.85|16.68|16.88|16.71|16.85|16.68|30
1639312500000|2021-12-12 12:35:00|16.86|16.69|16.83|16.66|16.86|16.69|16.82|16.65|34
1639312800000|2021-12-12 12:40:00|16.84|16.67|16.83|16.66|16.84|16.67|16.82|16.65|22
1639313100000|2021-12-12 12:45:00|16.84|16.67|16.84|16.67|16.85|16.68|16.82|16.65|41
1639313400000|2021-12-12 12:50:00|16.83|16.66|16.82|16.65|16.85|16.68|16.82|16.65|16
1639313700000|2021-12-12 12:55:00|16.81|16.64|16.81|16.64|16.82|16.65|16.8|16.63|23
1639314000000|2021-12-12 13:00:00|16.82|16.65|16.81|16.64|16.82|16.65|16.81|16.64|12
1639314300000|2021-12-12 13:05:00|16.82|16.65|16.85|16.68|16.85|16.68|16.81|16.64|44
1639314600000|2021-12-12 13:10:00|16.86|16.69|16.84|16.67|16.86|16.69|16.84|16.67|21
1639314900000|2021-12-12 13:15:00|16.85|16.68|16.82|16.65|16.86|16.69|16.82|16.65|16
1639315200000|2021-12-12 13:20:00|16.83|16.66|16.82|16.65|16.83|16.66|16.81|16.64|36
1639315500000|2021-12-12 13:25:00|16.81|16.64|16.83|16.66|16.84|16.67|16.81|16.64|27
1639315800000|2021-12-12 13:30:00|16.84|16.67|16.85|16.68|16.86|16.69|16.83|16.66|12
1639316100000|2021-12-12 13:35:00|16.86|16.69|16.83|16.66|16.86|16.69|16.82|16.65|12
1639316400000|2021-12-12 13:40:00|16.84|16.67|16.86|16.69|16.87|16.7|16.83|16.66|19
1639316700000|2021-12-12 13:45:00|16.85|16.68|16.84|16.67|16.85|16.68|16.83|16.66|4
1639317000000|2021-12-12 13:50:00|16.83|16.66|16.84|16.67|16.85|16.68|16.83|16.66|32
1639317300000|2021-12-12 13:55:00|16.83|16.66|16.87|16.7|16.89|16.72|16.83|16.66|37
1639317600000|2021-12-12 14:00:00|16.88|16.71|16.88|16.71|16.89|16.72|16.85|16.68|21
1639317900000|2021-12-12 14:05:00|16.89|16.72|16.9|16.73|16.9|16.73|16.88|16.71|20
1639318200000|2021-12-12 14:10:00|16.91|16.74|16.91|16.74|16.92|16.75|16.9|16.73|39
1639318500000|2021-12-12 14:15:00|16.92|16.75|16.91|16.74|16.92|16.75|16.9|16.73|38
1639318800000|2021-12-12 14:20:00|16.92|16.75|16.89|16.72|16.92|16.75|16.89|16.72|18
1639319100000|2021-12-12 14:25:00|16.88|16.71|16.86|16.69|16.88|16.71|16.85|16.68|21
1639319400000|2021-12-12 14:30:00|16.85|16.68|16.84|16.67|16.86|16.69|16.84|16.67|30
1639319700000|2021-12-12 14:35:00|16.83|16.66|16.86|16.69|16.87|16.7|16.83|16.66|26
1639320000000|2021-12-12 14:40:00|16.87|16.7|16.88|16.71|16.89|16.72|16.86|16.69|34
1639320300000|2021-12-12 14:45:00|16.89|16.72|16.89|16.72|16.9|16.73|16.87|16.7|37
1639320600000|2021-12-12 14:50:00|16.9|16.73|16.89|16.72|16.92|16.75|16.89|16.72|36
1639320900000|2021-12-12 14:55:00|16.9|16.73|16.9|16.73|16.9|16.73|16.88|16.71|29
1639321200000|2021-12-12 15:00:00|16.89|16.72|16.86|16.69|16.89|16.72|16.86|16.69|22
1639321500000|2021-12-12 15:05:00|16.87|16.7|16.86|16.69|16.88|16.71|16.85|16.68|36
1639321800000|2021-12-12 15:10:00|16.85|16.68|16.86|16.69|16.86|16.69|16.83|16.66|27
1639322100000|2021-12-12 15:15:00|16.85|16.68|16.83|16.66|16.86|16.69|16.81|16.64|13
1639322400000|2021-12-12 15:20:00|16.84|16.67|16.84|16.67|16.86|16.69|16.83|16.66|13
1639322700000|2021-12-12 15:25:00|16.85|16.68|16.84|16.67|16.86|16.69|16.83|16.66|18
1639323000000|2021-12-12 15:30:00|16.83|16.66|16.81|16.64|16.83|16.66|16.81|16.64|3
1639323300000|2021-12-12 15:35:00|16.8|16.63|16.82|16.65|16.83|16.66|16.8|16.63|11
1639323600000|2021-12-12 15:40:00|16.83|16.66|16.82|16.65|16.83|16.66|16.82|16.65|12
1639323900000|2021-12-12 15:45:00|16.81|16.64|16.79|16.62|16.82|16.65|16.78|16.61|11
1639324200000|2021-12-12 15:50:00|16.8|16.63|16.8|16.63|16.82|16.65|16.78|16.61|15
1639324500000|2021-12-12 15:55:00|16.81|16.64|16.8|16.63|16.81|16.64|16.79|16.62|10
1639324800000|2021-12-12 16:00:00|16.81|16.64|16.86|16.69|16.86|16.69|16.78|16.61|20
1639325100000|2021-12-12 16:05:00|16.85|16.68|16.81|16.64|16.85|16.68|16.79|16.62|23
1639325400000|2021-12-12 16:10:00|16.82|16.65|16.81|16.64|16.82|16.65|16.79|16.62|48
1639325700000|2021-12-12 16:15:00|16.82|16.65|16.89|16.72|16.89|16.72|16.81|16.64|22
1639326000000|2021-12-12 16:20:00|16.88|16.71|17.15|16.98|17.22|17.05|16.88|16.71|105
1639326300000|2021-12-12 16:25:00|17.16|16.99|17.08|16.91|17.16|16.99|17.07|16.9|46
1639326600000|2021-12-12 16:30:00|17.07|16.9|17.04|16.87|17.15|16.98|17.01|16.84|62
1639326900000|2021-12-12 16:35:00|17.05|16.88|17.07|16.9|17.07|16.9|17.04|16.87|25
1639327200000|2021-12-12 16:40:00|17.06|16.89|17.02|16.85|17.06|16.89|17.01|16.84|35
1639327500000|2021-12-12 16:45:00|17.03|16.86|16.97|16.8|17.06|16.89|16.92|16.75|62
1639327800000|2021-12-12 16:50:00|16.98|16.81|17.01|16.84|17.03|16.86|16.97|16.8|32
1639328100000|2021-12-12 16:55:00|17.02|16.85|17.01|16.84|17.05|16.88|17|16.83|38
1639328400000|2021-12-12 17:00:00|17.02|16.85|17.17|17|17.19|17.02|16.99|16.82|95
1639328700000|2021-12-12 17:05:00|17.18|17.01|17.07|16.9|17.19|17.02|17.05|16.88|79
1639329000000|2021-12-12 17:10:00|17.06|16.89|17.1|16.93|17.11|16.94|17.06|16.89|75
1639329300000|2021-12-12 17:15:00|17.09|16.92|17.11|16.94|17.16|16.99|17.09|16.92|120
1639329600000|2021-12-12 17:20:00|17.12|16.95|17.11|16.94|17.16|16.99|17.11|16.94|54
1639329900000|2021-12-12 17:25:00|17.1|16.93|17.13|16.96|17.13|16.96|17.1|16.93|36
1639330200000|2021-12-12 17:30:00|17.14|16.97|17.13|16.96|17.15|16.98|17.04|16.87|56
1639330500000|2021-12-12 17:35:00|17.14|16.97|17.12|16.95|17.14|16.97|17.07|16.9|45
1639330800000|2021-12-12 17:40:00|17.13|16.96|17.13|16.96|17.15|16.98|17.12|16.95|37
1639331100000|2021-12-12 17:45:00|17.14|16.97|17.19|17.02|17.21|17.04|17.13|16.96|64
1639331400000|2021-12-12 17:50:00|17.18|17.01|17.22|17.05|17.22|17.05|17.17|17|39
1639331700000|2021-12-12 17:55:00|17.21|17.04|17.22|17.05|17.23|17.06|17.19|17.02|48
1639332000000|2021-12-12 18:00:00|17.23|17.06|17.23|17.06|17.27|17.1|17.22|17.05|44
1639332300000|2021-12-12 18:05:00|17.24|17.07|17.3|17.13|17.3|17.13|17.23|17.06|61
1639332600000|2021-12-12 18:10:00|17.31|17.14|17.32|17.15|17.35|17.18|17.29|17.12|112
1639332900000|2021-12-12 18:15:00|17.33|17.16|17.3|17.13|17.33|17.16|17.28|17.11|50
1639333200000|2021-12-12 18:20:00|17.29|17.12|17.31|17.14|17.31|17.14|17.28|17.11|45
1639333500000|2021-12-12 18:25:00|17.3|17.13|17.27|17.1|17.31|17.14|17.25|17.08|42
1639333800000|2021-12-12 18:30:00|17.28|17.11|17.28|17.11|17.31|17.14|17.27|17.1|61
1639334100000|2021-12-12 18:35:00|17.27|17.1|17.26|17.09|17.28|17.11|17.24|17.07|74
1639334400000|2021-12-12 18:40:00|17.25|17.08|17.24|17.07|17.27|17.1|17.23|17.06|60
1639334700000|2021-12-12 18:45:00|17.23|17.06|17.2|17.03|17.24|17.07|17.19|17.02|32
1639335000000|2021-12-12 18:50:00|17.21|17.04|17.21|17.04|17.22|17.05|17.17|17|39
1639335300000|2021-12-12 18:55:00|17.2|17.03|17.22|17.05|17.23|17.06|17.19|17.02|29
1639335600000|2021-12-12 19:00:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|72
1639335900000|2021-12-12 19:05:00|17.25|17.08|17.23|17.06|17.25|17.08|17.21|17.04|35
1639336200000|2021-12-12 19:10:00|17.24|17.07|17.22|17.05|17.24|17.07|17.21|17.04|25
1639336500000|2021-12-12 19:15:00|17.23|17.06|17.2|17.03|17.23|17.06|17.19|17.02|42
1639336800000|2021-12-12 19:20:00|17.19|17.02|17.23|17.06|17.27|17.1|17.19|17.02|66
1639337100000|2021-12-12 19:25:00|17.22|17.05|17.2|17.03|17.22|17.05|17.17|17|45
1639337400000|2021-12-12 19:30:00|17.21|17.04|17.22|17.05|17.23|17.06|17.2|17.03|32
1639337700000|2021-12-12 19:35:00|17.23|17.06|17.2|17.03|17.24|17.07|17.2|17.03|22
1639338000000|2021-12-12 19:40:00|17.21|17.04|17.19|17.02|17.22|17.05|17.18|17.01|37
1639338300000|2021-12-12 19:45:00|17.18|17.01|17.16|16.99|17.18|17.01|17.15|16.98|29
1639338600000|2021-12-12 19:50:00|17.17|17|17.16|16.99|17.18|17.01|17.15|16.98|18
1639338900000|2021-12-12 19:55:00|17.17|17|17.15|16.98|17.17|17|17.15|16.98|9
1639339200000|2021-12-12 20:00:00|17.16|16.99|17.17|17|17.17|17|17.13|16.96|30
1639339500000|2021-12-12 20:05:00|17.16|16.99|17.21|17.04|17.22|17.05|17.16|16.99|50
1639339800000|2021-12-12 20:10:00|17.22|17.05|17.2|17.03|17.22|17.05|17.19|17.02|21
1639340100000|2021-12-12 20:15:00|17.21|17.04|17.21|17.04|17.22|17.05|17.2|17.03|31
1639340400000|2021-12-12 20:20:00|17.2|17.03|17.22|17.05|17.22|17.05|17.2|17.03|43
1639340700000|2021-12-12 20:25:00|17.21|17.04|17.21|17.04|17.23|17.06|17.19|17.02|15
1639341000000|2021-12-12 20:30:00|17.22|17.05|17.22|17.05|17.23|17.06|17.21|17.04|21
1639341300000|2021-12-12 20:35:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|6
1639341600000|2021-12-12 20:40:00|17.19|17.02|17.29|17.12|17.37|17.2|17.19|17.02|72
1639341900000|2021-12-12 20:45:00|17.28|17.11|17.27|17.1|17.34|17.17|17.23|17.06|84
1639342200000|2021-12-12 20:50:00|17.28|17.11|17.27|17.1|17.28|17.11|17.22|17.05|43
1639342500000|2021-12-12 20:55:00|17.28|17.11|17.23|17.06|17.28|17.11|17.22|17.05|28
1639342800000|2021-12-12 21:00:00|17.24|17.07|17.18|17.01|17.25|17.08|17.17|17|35
1639343100000|2021-12-12 21:05:00|17.19|17.02|17.2|17.03|17.21|17.04|17.18|17.01|12
1639343400000|2021-12-12 21:10:00|17.21|17.04|17.2|17.03|17.22|17.05|17.19|17.02|12
1639343700000|2021-12-12 21:15:00|17.21|17.04|17.21|17.04|17.22|17.05|17.21|17.04|11
1639344000000|2021-12-12 21:20:00|17.22|17.05|17.17|17|17.22|17.05|17.13|16.96|23
1639344300000|2021-12-12 21:25:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|17
1639344600000|2021-12-12 21:30:00|17.17|17|17.16|16.99|17.17|17|17.13|16.96|18
1639344900000|2021-12-12 21:35:00|17.15|16.98|17.15|16.98|17.16|16.99|17.12|16.95|17
1639345200000|2021-12-12 21:40:00|17.14|16.97|17.14|16.97|17.14|16.97|17.11|16.94|27
1639345500000|2021-12-12 21:45:00|17.15|16.98|17.13|16.96|17.18|17.01|17.13|16.96|23
1639345800000|2021-12-12 21:50:00|17.14|16.97|17.13|16.96|17.15|16.98|17.11|16.94|46
1639346100000|2021-12-12 21:55:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|13
1639346400000|2021-12-12 22:00:00|17.15|16.98|17.15|16.98|17.16|16.99|17.14|16.97|19
1639346700000|2021-12-12 22:05:00|17.16|16.99|17.15|16.98|17.16|16.99|17.13|16.96|12
1639347000000|2021-12-12 22:10:00|17.14|16.97|17.15|16.98|17.16|16.99|17.14|16.97|14
1639347300000|2021-12-12 22:15:00|17.16|16.99|17.16|16.99|17.17|17|17.14|16.97|17
1639347600000|2021-12-12 22:20:00|17.17|17|17.17|17|17.17|17|17.11|16.94|21
1639347900000|2021-12-12 22:25:00|17.16|16.99|17.16|16.99|17.19|17.02|17.15|16.98|15
1639348200000|2021-12-12 22:30:00|17.17|17|17.17|17|17.17|17|17.16|16.99|3
1639348500000|2021-12-12 22:35:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|7
1639348800000|2021-12-12 22:40:00|17.17|17|17.16|16.99|17.17|17|17.15|16.98|8
1639349100000|2021-12-12 22:45:00|17.15|16.98|17.16|16.99|17.17|17|17.15|16.98|8
1639349400000|2021-12-12 22:50:00|17.17|17|17.15|16.98|17.17|17|17.15|16.98|9
1639349700000|2021-12-12 22:55:00|17.16|16.99|17.2|17.03|17.2|17.03|17.15|16.98|23
1639350000000|2021-12-12 23:00:00|17.19|17.02|17.17|17|17.2|17.03|17.15|16.98|21
1639350300000|2021-12-12 23:05:00|17.18|17.01|17.19|17.02|17.21|17.04|17.17|17|42
1639350600000|2021-12-12 23:10:00|17.2|17.03|17.15|16.98|17.2|17.03|17.15|16.98|16
1639350900000|2021-12-12 23:15:00|17.14|16.97|17.16|16.99|17.17|17|17.14|16.97|29
1639351200000|2021-12-12 23:20:00|17.17|17|17.15|16.98|17.17|17|17.14|16.97|31
1639351500000|2021-12-12 23:25:00|17.16|16.99|17.17|17|17.17|17|17.15|16.98|14
1639351800000|2021-12-12 23:30:00|17.16|16.99|17.1|16.93|17.16|16.99|17.1|16.93|69
1639352100000|2021-12-12 23:35:00|17.11|16.94|17.07|16.9|17.12|16.95|17.05|16.88|33
1639352400000|2021-12-12 23:40:00|17.08|16.91|17.07|16.9|17.09|16.92|17.05|16.88|18
1639352700000|2021-12-12 23:45:00|17.08|16.91|17.06|16.89|17.08|16.91|17.04|16.87|31
1639353000000|2021-12-12 23:50:00|17.07|16.9|17.07|16.9|17.09|16.92|17.07|16.9|25
1639353300000|2021-12-12 23:55:00|17.06|16.89|17.06|16.89|17.07|16.9|17.04|16.87|51
1639353600000|2021-12-13 00:00:00|17.05|16.88|17.12|16.95|17.13|16.96|17.05|16.88|46
1639353900000|2021-12-13 00:05:00|17.11|16.94|17.1|16.93|17.12|16.95|17.08|16.91|44
1639354200000|2021-12-13 00:10:00|17.11|16.94|17.11|16.94|17.12|16.95|17.09|16.92|31
1639354500000|2021-12-13 00:15:00|17.12|16.95|17.08|16.91|17.13|16.96|17.06|16.89|31
1639354800000|2021-12-13 00:20:00|17.09|16.92|17.03|16.86|17.09|16.92|17|16.83|44
1639355100000|2021-12-13 00:25:00|17.02|16.85|17.04|16.87|17.04|16.87|16.98|16.81|95
1639355400000|2021-12-13 00:30:00|17.03|16.86|17.01|16.84|17.03|16.86|16.99|16.82|59
1639355700000|2021-12-13 00:35:00|17|16.83|16.99|16.82|17.01|16.84|16.96|16.79|54
1639356000000|2021-12-13 00:40:00|17|16.83|17.01|16.84|17.02|16.85|16.97|16.8|58
1639356300000|2021-12-13 00:45:00|17.02|16.85|16.98|16.81|17.02|16.85|16.97|16.8|19
1639356600000|2021-12-13 00:50:00|16.97|16.8|16.94|16.77|17|16.83|16.93|16.76|42
1639356900000|2021-12-13 00:55:00|16.93|16.76|16.94|16.77|16.97|16.8|16.93|16.76|48
1639357200000|2021-12-13 01:00:00|16.93|16.76|16.88|16.71|16.93|16.76|16.86|16.69|72
1639357500000|2021-12-13 01:05:00|16.89|16.72|16.81|16.64|16.89|16.72|16.81|16.64|61
1639357800000|2021-12-13 01:10:00|16.8|16.63|16.72|16.55|16.8|16.63|16.7|16.53|71
1639358100000|2021-12-13 01:15:00|16.71|16.54|16.72|16.55|16.73|16.56|16.69|16.52|56
1639358400000|2021-12-13 01:20:00|16.71|16.54|16.69|16.52|16.72|16.55|16.67|16.5|47
1639358700000|2021-12-13 01:25:00|16.7|16.53|16.63|16.46|16.7|16.53|16.59|16.42|74
1639359000000|2021-12-13 01:30:00|16.62|16.45|16.64|16.47|16.68|16.51|16.59|16.42|65
1639359300000|2021-12-13 01:35:00|16.63|16.46|16.61|16.44|16.66|16.49|16.61|16.44|41
1639359600000|2021-12-13 01:40:00|16.6|16.43|16.61|16.44|16.62|16.45|16.57|16.4|104
1639359900000|2021-12-13 01:45:00|16.6|16.43|16.6|16.43|16.64|16.47|16.59|16.42|43
1639360200000|2021-12-13 01:50:00|16.61|16.44|16.55|16.38|16.63|16.46|16.55|16.38|49
1639360500000|2021-12-13 01:55:00|16.54|16.37|16.48|16.31|16.56|16.39|16.48|16.31|59
1639360800000|2021-12-13 02:00:00|16.47|16.3|16.52|16.35|16.53|16.36|16.44|16.27|70
1639361100000|2021-12-13 02:05:00|16.53|16.36|16.55|16.38|16.57|16.4|16.52|16.35|37
1639361400000|2021-12-13 02:10:00|16.54|16.37|16.53|16.36|16.55|16.38|16.52|16.35|58
1639361700000|2021-12-13 02:15:00|16.54|16.37|16.53|16.36|16.55|16.38|16.5|16.33|47
1639362000000|2021-12-13 02:20:00|16.54|16.37|16.52|16.35|16.57|16.4|16.52|16.35|27
1639362300000|2021-12-13 02:25:00|16.51|16.34|16.52|16.35|16.53|16.36|16.5|16.33|30
1639362600000|2021-12-13 02:30:00|16.51|16.34|16.49|16.32|16.52|16.35|16.49|16.32|39
1639362900000|2021-12-13 02:35:00|16.5|16.33|16.49|16.32|16.5|16.33|16.42|16.25|36
1639363200000|2021-12-13 02:40:00|16.48|16.31|16.5|16.33|16.52|16.35|16.48|16.31|25
1639363500000|2021-12-13 02:45:00|16.51|16.34|16.52|16.35|16.54|16.37|16.51|16.34|26
1639363800000|2021-12-13 02:50:00|16.51|16.34|16.54|16.37|16.54|16.37|16.51|16.34|32
1639364100000|2021-12-13 02:55:00|16.55|16.38|16.57|16.4|16.59|16.42|16.55|16.38|35
1639364400000|2021-12-13 03:00:00|16.56|16.39|16.55|16.38|16.57|16.4|16.54|16.37|42
1639364700000|2021-12-13 03:05:00|16.54|16.37|16.59|16.42|16.59|16.42|16.54|16.37|22
1639365000000|2021-12-13 03:10:00|16.58|16.41|16.63|16.46|16.65|16.48|16.57|16.4|28
1639365300000|2021-12-13 03:15:00|16.64|16.47|16.61|16.44|16.66|16.49|16.6|16.43|30
1639365600000|2021-12-13 03:20:00|16.62|16.45|16.64|16.47|16.64|16.47|16.6|16.43|29
1639365900000|2021-12-13 03:25:00|16.63|16.46|16.65|16.48|16.66|16.49|16.62|16.45|31
1639366200000|2021-12-13 03:30:00|16.64|16.47|16.66|16.49|16.68|16.51|16.63|16.46|91
1639366500000|2021-12-13 03:35:00|16.65|16.48|16.65|16.48|16.65|16.48|16.61|16.44|31
1639366800000|2021-12-13 03:40:00|16.64|16.47|16.65|16.48|16.66|16.49|16.64|16.47|34
1639367100000|2021-12-13 03:45:00|16.64|16.47|16.64|16.47|16.65|16.48|16.62|16.45|21
1639367400000|2021-12-13 03:50:00|16.63|16.46|16.61|16.44|16.63|16.46|16.6|16.43|21
1639367700000|2021-12-13 03:55:00|16.6|16.43|16.59|16.42|16.62|16.45|16.59|16.42|20
1639368000000|2021-12-13 04:00:00|16.58|16.41|16.6|16.43|16.62|16.45|16.58|16.41|32
1639368300000|2021-12-13 04:05:00|16.59|16.42|16.62|16.45|16.62|16.45|16.59|16.42|16
1639368600000|2021-12-13 04:10:00|16.61|16.44|16.67|16.5|16.67|16.5|16.6|16.43|15
1639368900000|2021-12-13 04:15:00|16.66|16.49|16.62|16.45|16.66|16.49|16.61|16.44|15
1639369200000|2021-12-13 04:20:00|16.63|16.46|16.64|16.47|16.66|16.49|16.63|16.46|26
1639369500000|2021-12-13 04:25:00|16.63|16.46|16.65|16.48|16.67|16.5|16.63|16.46|21
1639369800000|2021-12-13 04:30:00|16.64|16.47|16.66|16.49|16.66|16.49|16.63|16.46|27
1639370100000|2021-12-13 04:35:00|16.65|16.48|16.66|16.49|16.68|16.51|16.64|16.47|34
1639370400000|2021-12-13 04:40:00|16.65|16.48|16.66|16.49|16.67|16.5|16.64|16.47|20
1639370700000|2021-12-13 04:45:00|16.67|16.5|16.67|16.5|16.67|16.5|16.65|16.48|21
1639371000000|2021-12-13 04:50:00|16.66|16.49|16.7|16.53|16.7|16.53|16.65|16.48|15
1639371300000|2021-12-13 04:55:00|16.69|16.52|16.68|16.51|16.71|16.54|16.68|16.51|32
1639371600000|2021-12-13 05:00:00|16.69|16.52|16.68|16.51|16.69|16.52|16.66|16.49|24
1639371900000|2021-12-13 05:05:00|16.67|16.5|16.69|16.52|16.7|16.53|16.66|16.49|41
1639372200000|2021-12-13 05:10:00|16.68|16.51|16.68|16.51|16.68|16.51|16.67|16.5|11
1639372500000|2021-12-13 05:15:00|16.67|16.5|16.69|16.52|16.69|16.52|16.64|16.47|21
1639372800000|2021-12-13 05:20:00|16.68|16.51|16.62|16.45|16.68|16.51|16.62|16.45|27
1639373100000|2021-12-13 05:25:00|16.63|16.46|16.62|16.45|16.64|16.47|16.61|16.44|14
1639373400000|2021-12-13 05:30:00|16.63|16.46|16.62|16.45|16.64|16.47|16.6|16.43|22
1639373700000|2021-12-13 05:35:00|16.63|16.46|16.62|16.45|16.63|16.46|16.6|16.43|12
1639374000000|2021-12-13 05:40:00|16.63|16.46|16.63|16.46|16.65|16.48|16.63|16.46|19
1639374300000|2021-12-13 05:45:00|16.64|16.47|16.71|16.54|16.72|16.55|16.64|16.47|45
1639374600000|2021-12-13 05:50:00|16.7|16.53|16.7|16.53|16.72|16.55|16.69|16.52|43
1639374900000|2021-12-13 05:55:00|16.69|16.52|16.71|16.54|16.71|16.54|16.69|16.52|25
1639375200000|2021-12-13 06:00:00|16.7|16.53|16.71|16.54|16.72|16.55|16.68|16.51|29
1639375500000|2021-12-13 06:05:00|16.7|16.53|16.71|16.54|16.71|16.54|16.7|16.53|8
1639375800000|2021-12-13 06:10:00|16.7|16.53|16.69|16.52|16.71|16.54|16.69|16.52|4
1639376100000|2021-12-13 06:15:00|16.7|16.53|16.69|16.52|16.71|16.54|16.69|16.52|12
1639376400000|2021-12-13 06:20:00|16.68|16.51|16.67|16.5|16.68|16.51|16.65|16.48|16
1639376700000|2021-12-13 06:25:00|16.68|16.51|16.64|16.47|16.68|16.51|16.62|16.45|21
1639377000000|2021-12-13 06:30:00|16.65|16.48|16.62|16.45|16.65|16.48|16.59|16.42|46
1639377300000|2021-12-13 06:35:00|16.63|16.46|16.65|16.48|16.68|16.51|16.62|16.45|29
1639377600000|2021-12-13 06:40:00|16.64|16.47|16.62|16.45|16.65|16.48|16.61|16.44|39
1639377900000|2021-12-13 06:45:00|16.61|16.44|16.6|16.43|16.62|16.45|16.59|16.42|30
1639378200000|2021-12-13 06:50:00|16.59|16.42|16.58|16.41|16.61|16.44|16.58|16.41|44
1639378500000|2021-12-13 06:55:00|16.57|16.4|16.56|16.39|16.58|16.41|16.53|16.36|32
1639378800000|2021-12-13 07:00:00|16.55|16.38|16.58|16.41|16.6|16.43|16.54|16.37|38
1639379100000|2021-12-13 07:05:00|16.59|16.42|16.57|16.4|16.59|16.42|16.54|16.37|46
1639379400000|2021-12-13 07:10:00|16.56|16.39|16.54|16.37|16.57|16.4|16.52|16.35|43
1639379700000|2021-12-13 07:15:00|16.53|16.36|16.56|16.39|16.59|16.42|16.53|16.36|48
1639380000000|2021-12-13 07:20:00|16.55|16.38|16.59|16.42|16.61|16.44|16.55|16.38|41
1639380300000|2021-12-13 07:25:00|16.58|16.41|16.61|16.44|16.61|16.44|16.57|16.4|76
1639380600000|2021-12-13 07:30:00|16.6|16.43|16.61|16.44|16.62|16.45|16.6|16.43|28
1639380900000|2021-12-13 07:35:00|16.6|16.43|16.55|16.38|16.61|16.44|16.55|16.38|44
1639381200000|2021-12-13 07:40:00|16.56|16.39|16.49|16.32|16.56|16.39|16.48|16.31|89
1639381500000|2021-12-13 07:45:00|16.48|16.31|16.48|16.31|16.51|16.34|16.48|16.31|17
1639381800000|2021-12-13 07:50:00|16.47|16.3|16.49|16.32|16.51|16.34|16.46|16.29|25
1639382100000|2021-12-13 07:55:00|16.48|16.31|16.49|16.32|16.51|16.34|16.47|16.3|30
1639382400000|2021-12-13 08:00:00|16.48|16.31|16.48|16.31|16.52|16.35|16.48|16.31|17
1639382700000|2021-12-13 08:05:00|16.49|16.32|16.43|16.26|16.53|16.36|16.38|16.21|96
1639383000000|2021-12-13 08:10:00|16.44|16.27|16.55|16.38|16.57|16.4|16.43|16.26|82
1639383300000|2021-12-13 08:15:00|16.54|16.37|16.58|16.41|16.59|16.42|16.53|16.36|19
1639383600000|2021-12-13 08:20:00|16.59|16.42|16.56|16.39|16.6|16.43|16.56|16.39|36
1639383900000|2021-12-13 08:25:00|16.55|16.38|16.56|16.39|16.57|16.4|16.54|16.37|16
1639384200000|2021-12-13 08:30:00|16.57|16.4|16.62|16.45|16.64|16.47|16.57|16.4|36
1639384500000|2021-12-13 08:35:00|16.61|16.44|16.58|16.41|16.62|16.45|16.57|16.4|36
1639384800000|2021-12-13 08:40:00|16.59|16.42|16.62|16.45|16.63|16.46|16.58|16.41|46
1639385100000|2021-12-13 08:45:00|16.61|16.44|16.61|16.44|16.63|16.46|16.58|16.41|33
1639385400000|2021-12-13 08:50:00|16.6|16.43|16.62|16.45|16.64|16.47|16.58|16.41|25
1639385700000|2021-12-13 08:55:00|16.63|16.46|16.59|16.42|16.63|16.46|16.57|16.4|43
1639386000000|2021-12-13 09:00:00|16.58|16.41|16.57|16.4|16.61|16.44|16.57|16.4|46
1639386300000|2021-12-13 09:05:00|16.58|16.41|16.53|16.36|16.58|16.41|16.53|16.36|34
1639386600000|2021-12-13 09:10:00|16.52|16.35|16.55|16.38|16.56|16.39|16.52|16.35|42
1639386900000|2021-12-13 09:15:00|16.54|16.37|16.53|16.36|16.55|16.38|16.5|16.33|22
1639387200000|2021-12-13 09:20:00|16.54|16.37|16.55|16.38|16.55|16.38|16.52|16.35|26
1639387500000|2021-12-13 09:25:00|16.54|16.37|16.53|16.36|16.54|16.37|16.51|16.34|32
1639387800000|2021-12-13 09:30:00|16.52|16.35|16.5|16.33|16.52|16.35|16.49|16.32|39
1639388100000|2021-12-13 09:35:00|16.49|16.32|16.51|16.34|16.51|16.34|16.47|16.3|39
1639388400000|2021-12-13 09:40:00|16.52|16.35|16.53|16.36|16.54|16.37|16.48|16.31|30
1639388700000|2021-12-13 09:45:00|16.54|16.37|16.54|16.37|16.54|16.37|16.52|16.35|31
1639389000000|2021-12-13 09:50:00|16.53|16.36|16.54|16.37|16.57|16.4|16.53|16.36|30
1639389300000|2021-12-13 09:55:00|16.55|16.38|16.53|16.36|16.55|16.38|16.52|16.35|37
1639389600000|2021-12-13 10:00:00|16.52|16.35|16.54|16.37|16.57|16.4|16.51|16.34|71
1639389900000|2021-12-13 10:05:00|16.53|16.36|16.52|16.35|16.53|16.36|16.45|16.28|40
1639390200000|2021-12-13 10:10:00|16.53|16.36|16.51|16.34|16.53|16.36|16.5|16.33|17
1639390500000|2021-12-13 10:15:00|16.5|16.33|16.5|16.33|16.53|16.36|16.48|16.31|27
1639390800000|2021-12-13 10:20:00|16.49|16.32|16.51|16.34|16.51|16.34|16.47|16.3|35
1639391100000|2021-12-13 10:25:00|16.52|16.35|16.51|16.34|16.52|16.35|16.5|16.33|14
1639391400000|2021-12-13 10:30:00|16.5|16.33|16.5|16.33|16.55|16.38|16.5|16.33|21
1639391700000|2021-12-13 10:35:00|16.51|16.34|16.53|16.36|16.54|16.37|16.47|16.3|35
1639392000000|2021-12-13 10:40:00|16.54|16.37|16.55|16.38|16.55|16.38|16.52|16.35|46
1639392300000|2021-12-13 10:45:00|16.54|16.37|16.53|16.36|16.58|16.41|16.53|16.36|24
1639392600000|2021-12-13 10:50:00|16.54|16.37|16.52|16.35|16.54|16.37|16.5|16.33|31
1639392900000|2021-12-13 10:55:00|16.51|16.34|16.55|16.38|16.55|16.38|16.51|16.34|29
1639393200000|2021-12-13 11:00:00|16.54|16.37|16.55|16.38|16.57|16.4|16.51|16.34|34
1639393500000|2021-12-13 11:05:00|16.56|16.39|16.58|16.41|16.59|16.42|16.54|16.37|35
1639393800000|2021-12-13 11:10:00|16.57|16.4|16.58|16.41|16.59|16.42|16.55|16.38|20
1639394100000|2021-12-13 11:15:00|16.59|16.42|16.6|16.43|16.61|16.44|16.56|16.39|36
1639394400000|2021-12-13 11:20:00|16.59|16.42|16.6|16.43|16.61|16.44|16.58|16.41|72
1639394700000|2021-12-13 11:25:00|16.59|16.42|16.56|16.39|16.6|16.43|16.56|16.39|24
1639395000000|2021-12-13 11:30:00|16.57|16.4|16.6|16.43|16.63|16.46|16.56|16.39|80
1639395300000|2021-12-13 11:35:00|16.59|16.42|16.6|16.43|16.6|16.43|16.59|16.42|26
1639395600000|2021-12-13 11:40:00|16.61|16.44|16.59|16.42|16.61|16.44|16.58|16.41|23
1639395900000|2021-12-13 11:45:00|16.58|16.41|16.57|16.4|16.6|16.43|16.57|16.4|14
1639396200000|2021-12-13 11:50:00|16.58|16.41|16.58|16.41|16.59|16.42|16.56|16.39|31
1639396500000|2021-12-13 11:55:00|16.59|16.42|16.59|16.42|16.61|16.44|16.57|16.4|17
1639396800000|2021-12-13 12:00:00|16.58|16.41|16.57|16.4|16.59|16.42|16.57|16.4|36
1639397100000|2021-12-13 12:05:00|16.58|16.41|16.61|16.44|16.62|16.45|16.57|16.4|26
1639397400000|2021-12-13 12:10:00|16.6|16.43|16.62|16.45|16.63|16.46|16.58|16.41|37
1639397700000|2021-12-13 12:15:00|16.61|16.44|16.61|16.44|16.64|16.47|16.6|16.43|47
1639398000000|2021-12-13 12:20:00|16.6|16.43|16.64|16.47|16.66|16.49|16.59|16.42|37
1639398300000|2021-12-13 12:25:00|16.63|16.46|16.6|16.43|16.64|16.47|16.6|16.43|20
1639398600000|2021-12-13 12:30:00|16.61|16.44|16.59|16.42|16.61|16.44|16.58|16.41|29
1639398900000|2021-12-13 12:35:00|16.58|16.41|16.54|16.37|16.59|16.42|16.54|16.37|35
1639399200000|2021-12-13 12:40:00|16.53|16.36|16.53|16.36|16.54|16.37|16.52|16.35|25
1639399500000|2021-12-13 12:45:00|16.52|16.35|16.51|16.34|16.53|16.36|16.49|16.32|42
1639399800000|2021-12-13 12:50:00|16.5|16.33|16.48|16.31|16.53|16.36|16.48|16.31|27
1639400100000|2021-12-13 12:55:00|16.47|16.3|16.48|16.31|16.5|16.33|16.46|16.29|22
1639400400000|2021-12-13 13:00:00|16.47|16.3|16.47|16.3|16.48|16.31|16.41|16.24|33
1639400700000|2021-12-13 13:05:00|16.46|16.29|16.44|16.27|16.49|16.32|16.43|16.26|45
1639401000000|2021-12-13 13:10:00|16.43|16.26|16.4|16.23|16.44|16.27|16.38|16.21|70
1639401300000|2021-12-13 13:15:00|16.39|16.22|16.35|16.18|16.42|16.25|16.35|16.18|71
1639401600000|2021-12-13 13:20:00|16.34|16.17|16.37|16.2|16.37|16.2|16.27|16.1|92
1639401900000|2021-12-13 13:25:00|16.38|16.21|16.37|16.2|16.42|16.25|16.37|16.2|77
1639402200000|2021-12-13 13:30:00|16.36|16.19|16.42|16.25|16.44|16.27|16.36|16.19|61
1639402500000|2021-12-13 13:35:00|16.43|16.26|16.39|16.22|16.44|16.27|16.38|16.21|69
1639402800000|2021-12-13 13:40:00|16.4|16.23|16.44|16.27|16.47|16.3|16.4|16.23|43
1639403100000|2021-12-13 13:45:00|16.43|16.26|16.42|16.25|16.43|16.26|16.4|16.23|22
1639403400000|2021-12-13 13:50:00|16.43|16.26|16.45|16.28|16.46|16.29|16.42|16.25|69
1639403700000|2021-12-13 13:55:00|16.44|16.27|16.44|16.27|16.46|16.29|16.43|16.26|53
1639404000000|2021-12-13 14:00:00|16.43|16.26|16.39|16.22|16.44|16.27|16.38|16.21|81
1639404300000|2021-12-13 14:05:00|16.38|16.21|16.31|16.14|16.39|16.22|16.28|16.11|79
1639404600000|2021-12-13 14:10:00|16.32|16.15|16.28|16.11|16.34|16.17|16.28|16.11|77
1639404900000|2021-12-13 14:15:00|16.29|16.12|16.16|15.99|16.29|16.12|16.14|15.97|140
1639405200000|2021-12-13 14:20:00|16.17|16|16.11|15.94|16.2|16.03|16.09|15.92|117
1639405500000|2021-12-13 14:25:00|16.12|15.95|16.17|16|16.17|16|16.07|15.9|74
1639405800000|2021-12-13 14:30:00|16.16|15.99|16.11|15.94|16.2|16.03|16.09|15.92|110
1639406100000|2021-12-13 14:35:00|16.1|15.93|16.1|15.93|16.16|15.99|16.09|15.92|57
1639406400000|2021-12-13 14:40:00|16.11|15.94|16.13|15.96|16.18|16.01|16.11|15.94|51
1639406700000|2021-12-13 14:45:00|16.12|15.95|16.2|16.03|16.21|16.04|16.12|15.95|62
1639407000000|2021-12-13 14:50:00|16.19|16.02|16.19|16.02|16.25|16.08|16.17|16|47
1639407300000|2021-12-13 14:55:00|16.18|16.01|16.22|16.05|16.25|16.08|16.17|16|51
1639407600000|2021-12-13 15:00:00|16.21|16.04|16.15|15.98|16.22|16.05|16.15|15.98|49
1639407900000|2021-12-13 15:05:00|16.16|15.99|16.16|15.99|16.18|16.01|16.12|15.95|53
1639408200000|2021-12-13 15:10:00|16.15|15.98|16.05|15.88|16.15|15.98|15.98|15.81|106
1639408500000|2021-12-13 15:15:00|16.04|15.87|16|15.83|16.05|15.88|16|15.83|101
1639408800000|2021-12-13 15:20:00|16.01|15.84|15.82|15.65|16.04|15.87|15.81|15.64|106
1639409100000|2021-12-13 15:25:00|15.81|15.64|15.9|15.73|15.9|15.73|15.73|15.56|106
1639409400000|2021-12-13 15:30:00|15.89|15.72|15.81|15.64|15.9|15.73|15.81|15.64|65
1639409700000|2021-12-13 15:35:00|15.82|15.65|15.97|15.8|15.98|15.81|15.82|15.65|86
1639410000000|2021-12-13 15:40:00|15.96|15.79|15.97|15.8|16.03|15.86|15.94|15.77|74
1639410300000|2021-12-13 15:45:00|15.98|15.81|15.85|15.68|15.99|15.82|15.85|15.68|76
1639410600000|2021-12-13 15:50:00|15.86|15.69|15.83|15.66|15.88|15.71|15.82|15.65|84
1639410900000|2021-12-13 15:55:00|15.82|15.65|15.9|15.73|15.9|15.73|15.76|15.59|113
1639411200000|2021-12-13 16:00:00|15.89|15.72|15.94|15.77|16.04|15.87|15.81|15.64|168
1639411500000|2021-12-13 16:05:00|15.93|15.76|16.02|15.85|16.08|15.91|15.93|15.76|126
1639411800000|2021-12-13 16:10:00|16.03|15.86|16.01|15.84|16.04|15.87|15.92|15.75|106
1639412100000|2021-12-13 16:15:00|16.02|15.85|15.96|15.79|16.03|15.86|15.94|15.77|112
1639412400000|2021-12-13 16:20:00|15.95|15.78|15.82|15.65|15.96|15.79|15.81|15.64|84
1639412700000|2021-12-13 16:25:00|15.81|15.64|15.89|15.72|15.96|15.79|15.75|15.58|153
1639413000000|2021-12-13 16:30:00|15.88|15.71|15.83|15.66|15.95|15.78|15.8|15.63|83
1639413300000|2021-12-13 16:35:00|15.82|15.65|15.86|15.69|15.91|15.74|15.81|15.64|91
1639413600000|2021-12-13 16:40:00|15.87|15.7|15.9|15.73|15.91|15.74|15.84|15.67|113
1639413900000|2021-12-13 16:45:00|15.91|15.74|15.93|15.76|15.97|15.8|15.91|15.74|71
1639414200000|2021-12-13 16:50:00|15.92|15.75|15.91|15.74|15.96|15.79|15.9|15.73|68
1639414500000|2021-12-13 16:55:00|15.9|15.73|15.94|15.77|15.95|15.78|15.86|15.69|43
1639414800000|2021-12-13 17:00:00|15.93|15.76|15.95|15.78|15.96|15.79|15.89|15.72|51
1639415100000|2021-12-13 17:05:00|15.96|15.79|16.08|15.91|16.1|15.93|15.96|15.79|61
1639415400000|2021-12-13 17:10:00|16.09|15.92|16.07|15.9|16.13|15.96|16.05|15.88|99
1639415700000|2021-12-13 17:15:00|16.08|15.91|16|15.83|16.08|15.91|15.99|15.82|51
1639416000000|2021-12-13 17:20:00|15.99|15.82|16.1|15.93|16.3|16.13|15.99|15.82|130
1639416300000|2021-12-13 17:25:00|16.09|15.92|16.09|15.92|16.13|15.96|16.04|15.87|77
1639416600000|2021-12-13 17:30:00|16.08|15.91|16.1|15.93|16.15|15.98|16.08|15.91|80
1639416900000|2021-12-13 17:35:00|16.09|15.92|16.04|15.87|16.13|15.96|16.04|15.87|54
1639417200000|2021-12-13 17:40:00|16.03|15.86|15.99|15.82|16.04|15.87|15.98|15.81|57
1639417500000|2021-12-13 17:45:00|16|15.83|16|15.83|16.03|15.86|15.96|15.79|40
1639417800000|2021-12-13 17:50:00|16.01|15.84|16.01|15.84|16.05|15.88|16|15.83|49
1639418100000|2021-12-13 17:55:00|16.02|15.85|16.05|15.88|16.06|15.89|16.01|15.84|30
1639418400000|2021-12-13 18:00:00|16.06|15.89|16.08|15.91|16.08|15.91|16.01|15.84|41
1639418700000|2021-12-13 18:05:00|16.07|15.9|16.06|15.89|16.08|15.91|16.01|15.84|30
1639419000000|2021-12-13 18:10:00|16.05|15.88|16.04|15.87|16.07|15.9|16.03|15.86|46
1639419300000|2021-12-13 18:15:00|16.03|15.86|16.03|15.86|16.06|15.89|16.01|15.84|57
1639419600000|2021-12-13 18:20:00|16.04|15.87|16.02|15.85|16.05|15.88|16.01|15.84|39
1639419900000|2021-12-13 18:25:00|16.01|15.84|15.98|15.81|16.02|15.85|15.96|15.79|28
1639420200000|2021-12-13 18:30:00|15.97|15.8|15.93|15.76|15.98|15.81|15.93|15.76|65
1639420500000|2021-12-13 18:35:00|15.94|15.77|15.92|15.75|15.96|15.79|15.92|15.75|31
1639420800000|2021-12-13 18:40:00|15.91|15.74|15.89|15.72|15.93|15.76|15.87|15.7|55
1639421100000|2021-12-13 18:45:00|15.9|15.73|15.9|15.73|15.92|15.75|15.89|15.72|67
1639421400000|2021-12-13 18:50:00|15.91|15.74|15.94|15.77|15.95|15.78|15.9|15.73|40
1639421700000|2021-12-13 18:55:00|15.93|15.76|15.92|15.75|15.93|15.76|15.86|15.69|60
1639422000000|2021-12-13 19:00:00|15.93|15.76|15.81|15.64|15.93|15.76|15.8|15.63|64
1639422300000|2021-12-13 19:05:00|15.82|15.65|15.86|15.69|15.89|15.72|15.81|15.64|61
1639422600000|2021-12-13 19:10:00|15.85|15.68|15.86|15.69|15.91|15.74|15.84|15.67|44
1639422900000|2021-12-13 19:15:00|15.87|15.7|15.81|15.64|15.88|15.71|15.78|15.61|43
1639423200000|2021-12-13 19:20:00|15.82|15.65|15.77|15.6|15.87|15.7|15.76|15.59|65
1639423500000|2021-12-13 19:25:00|15.76|15.59|15.58|15.41|15.76|15.59|15.53|15.36|223
1639423800000|2021-12-13 19:30:00|15.57|15.4|15.41|15.24|15.59|15.42|15.34|15.17|201
1639424100000|2021-12-13 19:35:00|15.42|15.25|15.38|15.21|15.43|15.26|15.34|15.17|156
1639424400000|2021-12-13 19:40:00|15.39|15.22|15.33|15.16|15.39|15.22|15.24|15.07|144
1639424700000|2021-12-13 19:45:00|15.32|15.15|15.52|15.35|15.53|15.36|15.31|15.14|149
1639425000000|2021-12-13 19:50:00|15.53|15.36|15.56|15.39|15.58|15.41|15.48|15.31|115
1639425300000|2021-12-13 19:55:00|15.57|15.4|15.57|15.4|15.63|15.46|15.56|15.39|117
1639425600000|2021-12-13 20:00:00|15.58|15.41|15.59|15.42|15.64|15.47|15.54|15.37|124
1639425900000|2021-12-13 20:05:00|15.58|15.41|15.66|15.49|15.67|15.5|15.57|15.4|84
1639426200000|2021-12-13 20:10:00|15.67|15.5|15.7|15.53|15.72|15.55|15.64|15.47|64
1639426500000|2021-12-13 20:15:00|15.69|15.52|15.64|15.47|15.7|15.53|15.63|15.46|70
1639426800000|2021-12-13 20:20:00|15.63|15.46|15.68|15.51|15.72|15.55|15.62|15.45|76
1639427100000|2021-12-13 20:25:00|15.67|15.5|15.68|15.51|15.69|15.52|15.63|15.46|62
1639427400000|2021-12-13 20:30:00|15.67|15.5|15.63|15.46|15.7|15.53|15.63|15.46|61
1639427700000|2021-12-13 20:35:00|15.62|15.45|15.58|15.41|15.62|15.45|15.57|15.4|37
1639428000000|2021-12-13 20:40:00|15.59|15.42|15.57|15.4|15.62|15.45|15.54|15.37|52
1639428300000|2021-12-13 20:45:00|15.58|15.41|15.62|15.45|15.62|15.45|15.56|15.39|69
1639428600000|2021-12-13 20:50:00|15.61|15.44|15.65|15.48|15.67|15.5|15.55|15.38|75
1639428900000|2021-12-13 20:55:00|15.66|15.49|15.64|15.47|15.66|15.49|15.62|15.45|51
1639429200000|2021-12-13 21:00:00|15.65|15.48|15.66|15.49|15.7|15.53|15.63|15.46|46
1639429500000|2021-12-13 21:05:00|15.67|15.5|15.55|15.38|15.67|15.5|15.55|15.38|49
1639429800000|2021-12-13 21:10:00|15.56|15.39|15.61|15.44|15.62|15.45|15.54|15.37|82
1639430100000|2021-12-13 21:15:00|15.62|15.45|15.58|15.41|15.65|15.48|15.56|15.39|47
1639430400000|2021-12-13 21:20:00|15.57|15.4|15.65|15.48|15.71|15.54|15.57|15.4|68
1639430700000|2021-12-13 21:25:00|15.66|15.49|15.67|15.5|15.67|15.5|15.63|15.46|54
1639431000000|2021-12-13 21:30:00|15.68|15.51|15.71|15.54|15.75|15.58|15.67|15.5|49
1639431300000|2021-12-13 21:35:00|15.7|15.53|15.72|15.55|15.73|15.56|15.65|15.48|59
1639431600000|2021-12-13 21:40:00|15.71|15.54|15.68|15.51|15.73|15.56|15.64|15.47|54
1639431900000|2021-12-13 21:45:00|15.69|15.52|15.8|15.63|15.81|15.64|15.69|15.52|58
1639432200000|2021-12-13 21:50:00|15.79|15.62|15.77|15.6|15.82|15.65|15.76|15.59|69
1639432500000|2021-12-13 21:55:00|15.76|15.59|15.77|15.6|15.81|15.64|15.76|15.59|48
1639432800000|2021-12-13 22:00:00|15.76|15.59|15.73|15.56|15.77|15.6|15.72|15.55|30
1639433100000|2021-12-13 22:05:00|15.74|15.57|15.87|15.7|15.89|15.72|15.74|15.57|79
1639433400000|2021-12-13 22:10:00|15.88|15.71|15.87|15.7|15.89|15.72|15.79|15.62|82
1639433700000|2021-12-13 22:15:00|15.86|15.69|15.87|15.7|15.87|15.7|15.82|15.65|36
1639434000000|2021-12-13 22:20:00|15.88|15.71|15.92|15.75|15.92|15.75|15.87|15.7|35
1639434300000|2021-12-13 22:25:00|15.93|15.76|15.93|15.76|15.94|15.77|15.9|15.73|27
1639434600000|2021-12-13 22:30:00|15.94|15.77|15.94|15.77|15.94|15.77|15.92|15.75|11
1639434900000|2021-12-13 22:35:00|15.93|15.76|15.94|15.77|15.94|15.77|15.92|15.75|14
1639435200000|2021-12-13 22:40:00|15.95|15.78|15.94|15.77|15.97|15.8|15.94|15.77|6
1639435500000|2021-12-13 22:45:00|15.93|15.76|15.96|15.79|15.96|15.79|15.93|15.76|6
1639435800000|2021-12-13 22:50:00|15.95|15.78|15.98|15.81|15.98|15.81|15.93|15.76|18
1639436100000|2021-12-13 22:55:00|15.99|15.82|15.97|15.8|15.99|15.82|15.97|15.8|15
1639436400000|2021-12-13 23:00:00|15.98|15.81|15.97|15.8|15.99|15.82|15.92|15.75|34
1639436700000|2021-12-13 23:05:00|15.96|15.79|15.99|15.82|16.01|15.84|15.96|15.79|24
1639437000000|2021-12-13 23:10:00|16|15.83|16.03|15.86|16.03|15.86|15.97|15.8|22
1639437300000|2021-12-13 23:15:00|16.02|15.85|16|15.83|16.02|15.85|15.97|15.8|31
1639437600000|2021-12-13 23:20:00|16.01|15.84|15.99|15.82|16.01|15.84|15.97|15.8|35
1639437900000|2021-12-13 23:25:00|15.98|15.81|15.94|15.77|16|15.83|15.93|15.76|31
1639438200000|2021-12-13 23:30:00|15.95|15.78|15.89|15.72|15.97|15.8|15.88|15.71|39
1639438500000|2021-12-13 23:35:00|15.88|15.71|15.89|15.72|15.92|15.75|15.88|15.71|38
1639438800000|2021-12-13 23:40:00|15.88|15.71|15.87|15.7|15.9|15.73|15.86|15.69|30
1639439100000|2021-12-13 23:45:00|15.88|15.71|15.85|15.68|15.88|15.71|15.84|15.67|26
1639439400000|2021-12-13 23:50:00|15.84|15.67|15.86|15.69|15.87|15.7|15.82|15.65|29
1639439700000|2021-12-13 23:55:00|15.85|15.68|15.83|15.66|15.85|15.68|15.81|15.64|27
1639440000000|2021-12-14 00:00:00|15.82|15.65|15.69|15.52|15.82|15.65|15.69|15.52|76
1639440300000|2021-12-14 00:05:00|15.7|15.53|15.81|15.64|15.84|15.67|15.7|15.53|36
1639440600000|2021-12-14 00:10:00|15.8|15.63|15.72|15.55|15.81|15.64|15.72|15.55|48
1639440900000|2021-12-14 00:15:00|15.71|15.54|15.71|15.54|15.73|15.56|15.68|15.51|39
1639441200000|2021-12-14 00:20:00|15.72|15.55|15.78|15.61|15.79|15.62|15.71|15.54|47
1639441500000|2021-12-14 00:25:00|15.77|15.6|15.83|15.66|15.84|15.67|15.77|15.6|37
1639441800000|2021-12-14 00:30:00|15.84|15.67|15.91|15.74|15.92|15.75|15.83|15.66|56
1639442100000|2021-12-14 00:35:00|15.92|15.75|15.9|15.73|15.98|15.81|15.89|15.72|48
1639442400000|2021-12-14 00:40:00|15.91|15.74|15.96|15.79|15.97|15.8|15.91|15.74|41
1639442700000|2021-12-14 00:45:00|15.97|15.8|15.94|15.77|15.97|15.8|15.92|15.75|32
1639443000000|2021-12-14 00:50:00|15.93|15.76|15.91|15.74|15.93|15.76|15.89|15.72|25
1639443300000|2021-12-14 00:55:00|15.92|15.75|15.85|15.68|15.92|15.75|15.85|15.68|53
1639443600000|2021-12-14 01:00:00|15.86|15.69|15.82|15.65|15.86|15.69|15.81|15.64|29
1639443900000|2021-12-14 01:05:00|15.83|15.66|15.82|15.65|15.84|15.67|15.79|15.62|22
1639444200000|2021-12-14 01:10:00|15.81|15.64|15.84|15.67|15.84|15.67|15.8|15.63|16
1639444500000|2021-12-14 01:15:00|15.85|15.68|15.86|15.69|15.88|15.71|15.83|15.66|30
1639444800000|2021-12-14 01:20:00|15.87|15.7|15.77|15.6|15.87|15.7|15.76|15.59|31
1639445100000|2021-12-14 01:25:00|15.78|15.61|15.74|15.57|15.8|15.63|15.74|15.57|25
1639445400000|2021-12-14 01:30:00|15.75|15.58|15.74|15.57|15.76|15.59|15.69|15.52|40
1639445700000|2021-12-14 01:35:00|15.73|15.56|15.72|15.55|15.73|15.56|15.7|15.53|24
1639446000000|2021-12-14 01:40:00|15.71|15.54|15.72|15.55|15.73|15.56|15.68|15.51|24
1639446300000|2021-12-14 01:45:00|15.73|15.56|15.74|15.57|15.74|15.57|15.69|15.52|36
1639446600000|2021-12-14 01:50:00|15.75|15.58|15.8|15.63|15.8|15.63|15.74|15.57|32
1639446900000|2021-12-14 01:55:00|15.79|15.62|15.81|15.64|15.85|15.68|15.78|15.61|25
1639447200000|2021-12-14 02:00:00|15.82|15.65|15.84|15.67|15.85|15.68|15.79|15.62|29
1639447500000|2021-12-14 02:05:00|15.83|15.66|15.82|15.65|15.85|15.68|15.81|15.64|20
1639447800000|2021-12-14 02:10:00|15.83|15.66|15.84|15.67|15.84|15.67|15.82|15.65|38
1639448100000|2021-12-14 02:15:00|15.83|15.66|15.78|15.61|15.86|15.69|15.77|15.6|52
1639448400000|2021-12-14 02:20:00|15.77|15.6|15.77|15.6|15.79|15.62|15.75|15.58|65
1639448700000|2021-12-14 02:25:00|15.78|15.61|15.76|15.59|15.79|15.62|15.75|15.58|45
1639449000000|2021-12-14 02:30:00|15.75|15.58|15.79|15.62|15.79|15.62|15.73|15.56|19
1639449300000|2021-12-14 02:35:00|15.78|15.61|15.86|15.69|15.88|15.71|15.78|15.61|35
1639449600000|2021-12-14 02:40:00|15.87|15.7|15.86|15.69|15.88|15.71|15.85|15.68|24
1639449900000|2021-12-14 02:45:00|15.85|15.68|15.77|15.6|15.85|15.68|15.77|15.6|33
1639450200000|2021-12-14 02:50:00|15.78|15.61|15.84|15.67|15.84|15.67|15.77|15.6|41
1639450500000|2021-12-14 02:55:00|15.83|15.66|15.84|15.67|15.86|15.69|15.81|15.64|40
1639450800000|2021-12-14 03:00:00|15.85|15.68|15.88|15.71|15.89|15.72|15.84|15.67|32
1639451100000|2021-12-14 03:05:00|15.89|15.72|15.88|15.71|15.9|15.73|15.86|15.69|22
1639451400000|2021-12-14 03:10:00|15.87|15.7|15.94|15.77|16.03|15.86|15.86|15.69|98
1639451700000|2021-12-14 03:15:00|15.95|15.78|15.91|15.74|15.99|15.82|15.91|15.74|53
1639452000000|2021-12-14 03:20:00|15.9|15.73|15.83|15.66|15.9|15.73|15.82|15.65|50
1639452300000|2021-12-14 03:25:00|15.84|15.67|15.93|15.76|15.94|15.77|15.83|15.66|42
1639452600000|2021-12-14 03:30:00|15.94|15.77|15.85|15.68|15.94|15.77|15.85|15.68|38
1639452900000|2021-12-14 03:35:00|15.84|15.67|15.81|15.64|15.85|15.68|15.81|15.64|48
1639453200000|2021-12-14 03:40:00|15.8|15.63|15.8|15.63|15.82|15.65|15.79|15.62|35
1639453500000|2021-12-14 03:45:00|15.79|15.62|15.84|15.67|15.86|15.69|15.78|15.61|24
1639453800000|2021-12-14 03:50:00|15.83|15.66|15.74|15.57|15.83|15.66|15.74|15.57|46
1639454100000|2021-12-14 03:55:00|15.75|15.58|15.83|15.66|15.84|15.67|15.74|15.57|29
1639454400000|2021-12-14 04:00:00|15.84|15.67|15.92|15.75|15.93|15.76|15.8|15.63|44
1639454700000|2021-12-14 04:05:00|15.93|15.76|15.93|15.76|15.93|15.76|15.89|15.72|25
1639455000000|2021-12-14 04:10:00|15.92|15.75|15.92|15.75|15.93|15.76|15.88|15.71|29
1639455300000|2021-12-14 04:15:00|15.93|15.76|15.87|15.7|15.93|15.76|15.87|15.7|31
1639455600000|2021-12-14 04:20:00|15.88|15.71|15.87|15.7|15.88|15.71|15.86|15.69|28
1639455900000|2021-12-14 04:25:00|15.86|15.69|15.86|15.69|15.89|15.72|15.84|15.67|23
1639456200000|2021-12-14 04:30:00|15.87|15.7|15.93|15.76|15.93|15.76|15.87|15.7|31
1639456500000|2021-12-14 04:35:00|15.92|15.75|15.88|15.71|15.92|15.75|15.88|15.71|35
1639456800000|2021-12-14 04:40:00|15.87|15.7|15.88|15.71|15.88|15.71|15.84|15.67|26
1639457100000|2021-12-14 04:45:00|15.89|15.72|15.84|15.67|15.89|15.72|15.83|15.66|27
1639457400000|2021-12-14 04:50:00|15.83|15.66|15.79|15.62|15.84|15.67|15.78|15.61|31
1639457700000|2021-12-14 04:55:00|15.8|15.63|15.85|15.68|15.86|15.69|15.79|15.62|30
1639458000000|2021-12-14 05:00:00|15.84|15.67|15.88|15.71|15.89|15.72|15.83|15.66|21
1639458300000|2021-12-14 05:05:00|15.87|15.7|15.83|15.66|15.88|15.71|15.83|15.66|37
1639458600000|2021-12-14 05:10:00|15.84|15.67|15.77|15.6|15.85|15.68|15.76|15.59|28
1639458900000|2021-12-14 05:15:00|15.78|15.61|15.83|15.66|15.84|15.67|15.77|15.6|38
1639459200000|2021-12-14 05:20:00|15.82|15.65|15.78|15.61|15.85|15.68|15.78|15.61|31
1639459500000|2021-12-14 05:25:00|15.79|15.62|16.06|15.89|16.07|15.9|15.78|15.61|94
1639459800000|2021-12-14 05:30:00|16.05|15.88|16|15.83|16.16|15.99|15.99|15.82|122
1639460100000|2021-12-14 05:35:00|16.01|15.84|15.94|15.77|16.01|15.84|15.93|15.76|48
1639460400000|2021-12-14 05:40:00|15.95|15.78|15.93|15.76|15.98|15.81|15.87|15.7|41
1639460700000|2021-12-14 05:45:00|15.92|15.75|15.89|15.72|15.93|15.76|15.86|15.69|46
1639461000000|2021-12-14 05:50:00|15.9|15.73|15.83|15.66|15.9|15.73|15.83|15.66|32
1639461300000|2021-12-14 05:55:00|15.84|15.67|15.78|15.61|15.84|15.67|15.77|15.6|49
1639461600000|2021-12-14 06:00:00|15.79|15.62|15.91|15.74|15.91|15.74|15.79|15.62|67
1639461900000|2021-12-14 06:05:00|15.9|15.73|15.8|15.63|15.9|15.73|15.8|15.63|26
1639462200000|2021-12-14 06:10:00|15.79|15.62|15.8|15.63|15.84|15.67|15.78|15.61|28
1639462500000|2021-12-14 06:15:00|15.81|15.64|15.69|15.52|15.81|15.64|15.64|15.47|62
1639462800000|2021-12-14 06:20:00|15.68|15.51|15.69|15.52|15.71|15.54|15.62|15.45|81
1639463100000|2021-12-14 06:25:00|15.68|15.51|15.62|15.45|15.72|15.55|15.62|15.45|67
1639463400000|2021-12-14 06:30:00|15.63|15.46|15.73|15.56|15.74|15.57|15.63|15.46|61
1639463700000|2021-12-14 06:35:00|15.74|15.57|15.72|15.55|15.75|15.58|15.72|15.55|35
1639464000000|2021-12-14 06:40:00|15.71|15.54|15.64|15.47|15.72|15.55|15.59|15.42|66
1639464300000|2021-12-14 06:45:00|15.65|15.48|15.72|15.55|15.72|15.55|15.65|15.48|84
1639464600000|2021-12-14 06:50:00|15.73|15.56|15.79|15.62|15.79|15.62|15.71|15.54|31
1639464900000|2021-12-14 06:55:00|15.78|15.61|15.8|15.63|15.8|15.63|15.75|15.58|57
1639465200000|2021-12-14 07:00:00|15.81|15.64|15.87|15.7|15.89|15.72|15.81|15.64|43
1639465500000|2021-12-14 07:05:00|15.88|15.71|15.81|15.64|15.88|15.71|15.79|15.62|32
1639465800000|2021-12-14 07:10:00|15.8|15.63|15.81|15.64|15.85|15.68|15.79|15.62|32
1639466100000|2021-12-14 07:15:00|15.8|15.63|15.89|15.72|15.89|15.72|15.8|15.63|25
1639466400000|2021-12-14 07:20:00|15.88|15.71|15.86|15.69|15.89|15.72|15.85|15.68|47
1639466700000|2021-12-14 07:25:00|15.85|15.68|15.88|15.71|15.89|15.72|15.84|15.67|22
1639467000000|2021-12-14 07:30:00|15.89|15.72|15.95|15.78|15.97|15.8|15.89|15.72|37
1639467300000|2021-12-14 07:35:00|15.94|15.77|15.96|15.79|15.96|15.79|15.9|15.73|26
1639467600000|2021-12-14 07:40:00|15.97|15.8|15.96|15.79|15.98|15.81|15.93|15.76|30
1639467900000|2021-12-14 07:45:00|15.97|15.8|16.01|15.84|16.02|15.85|15.96|15.79|51
1639468200000|2021-12-14 07:50:00|16|15.83|16.12|15.95|16.21|16.04|16|15.83|62
1639468500000|2021-12-14 07:55:00|16.11|15.94|16.06|15.89|16.12|15.95|16.01|15.84|44
1639468800000|2021-12-14 08:00:00|16.07|15.9|16.12|15.95|16.15|15.98|16.06|15.89|92
1639469100000|2021-12-14 08:05:00|16.11|15.94|16.08|15.91|16.13|15.96|16.06|15.89|57
1639469400000|2021-12-14 08:10:00|16.07|15.9|16.07|15.9|16.08|15.91|16.01|15.84|47
1639469700000|2021-12-14 08:15:00|16.08|15.91|16.05|15.88|16.09|15.92|16.04|15.87|44
1639470000000|2021-12-14 08:20:00|16.06|15.89|16.08|15.91|16.1|15.93|16.05|15.88|50
1639470300000|2021-12-14 08:25:00|16.09|15.92|16.06|15.89|16.09|15.92|16.05|15.88|30
1639470600000|2021-12-14 08:30:00|16.07|15.9|16.07|15.9|16.09|15.92|16.05|15.88|23
1639470900000|2021-12-14 08:35:00|16.08|15.91|16.12|15.95|16.16|15.99|16.07|15.9|28
1639471200000|2021-12-14 08:40:00|16.11|15.94|16.16|15.99|16.16|15.99|16.11|15.94|42
1639471500000|2021-12-14 08:45:00|16.15|15.98|16.1|15.93|16.15|15.98|16.1|15.93|29
1639471800000|2021-12-14 08:50:00|16.11|15.94|16.11|15.94|16.15|15.98|16.1|15.93|39
1639472100000|2021-12-14 08:55:00|16.12|15.95|16.18|16.01|16.21|16.04|16.11|15.94|27
1639472400000|2021-12-14 09:00:00|16.17|16|16.15|15.98|16.2|16.03|16.15|15.98|43
1639472700000|2021-12-14 09:05:00|16.16|15.99|16.11|15.94|16.17|16|16.1|15.93|26
1639473000000|2021-12-14 09:10:00|16.12|15.95|16.1|15.93|16.12|15.95|16.09|15.92|27
1639473300000|2021-12-14 09:15:00|16.11|15.94|16.1|15.93|16.15|15.98|16.07|15.9|40
1639473600000|2021-12-14 09:20:00|16.11|15.94|16.11|15.94|16.12|15.95|16.08|15.91|27
1639473900000|2021-12-14 09:25:00|16.1|15.93|16.1|15.93|16.15|15.98|16.09|15.92|21
1639474200000|2021-12-14 09:30:00|16.09|15.92|16.12|15.95|16.15|15.98|16.09|15.92|30
1639474500000|2021-12-14 09:35:00|16.13|15.96|16.02|15.85|16.15|15.98|16.02|15.85|40
1639474800000|2021-12-14 09:40:00|16.03|15.86|15.98|15.81|16.05|15.88|15.97|15.8|42
1639475100000|2021-12-14 09:45:00|15.97|15.8|16.01|15.84|16.03|15.86|15.96|15.79|37
1639475400000|2021-12-14 09:50:00|16|15.83|15.94|15.77|16.03|15.86|15.93|15.76|60
1639475700000|2021-12-14 09:55:00|15.95|15.78|15.94|15.77|15.97|15.8|15.93|15.76|38
1639476000000|2021-12-14 10:00:00|15.95|15.78|15.99|15.82|16|15.83|15.94|15.77|45
1639476300000|2021-12-14 10:05:00|16|15.83|15.99|15.82|16.02|15.85|15.97|15.8|36
1639476600000|2021-12-14 10:10:00|15.98|15.81|15.98|15.81|16|15.83|15.96|15.79|23
1639476900000|2021-12-14 10:15:00|15.99|15.82|15.96|15.79|15.99|15.82|15.95|15.78|14
1639477200000|2021-12-14 10:20:00|15.97|15.8|15.99|15.82|16.04|15.87|15.97|15.8|31
1639477500000|2021-12-14 10:25:00|16|15.83|16|15.83|16.03|15.86|16|15.83|13
1639477800000|2021-12-14 10:30:00|15.99|15.82|17.41|17.24|17.42|17.25|15.98|15.81|113
1639478100000|2021-12-14 10:35:00|17.45|17.28|20.13|19.96|20.3|20.13|17.44|17.27|705
1639478400000|2021-12-14 10:40:00|20.14|19.97|19.39|19.22|20.19|20.02|19.38|19.21|560
1639478700000|2021-12-14 10:45:00|19.38|19.21|19.04|18.87|19.59|19.42|18.92|18.75|395
1639479000000|2021-12-14 10:50:00|19.02|18.85|18.98|18.81|19.14|18.97|18.72|18.55|386
1639479300000|2021-12-14 10:55:00|18.99|18.82|18.87|18.7|19.21|19.04|18.68|18.51|329
1639479600000|2021-12-14 11:00:00|18.86|18.69|19.01|18.84|19.1|18.93|18.79|18.62|259
1639479900000|2021-12-14 11:05:00|19.02|18.85|19|18.83|19.31|19.14|18.91|18.74|304
1639480200000|2021-12-14 11:10:00|19.01|18.84|19.38|19.21|19.44|19.27|19|18.83|246
1639480500000|2021-12-14 11:15:00|19.39|19.22|19.61|19.44|19.71|19.54|19.39|19.22|326
1639480800000|2021-12-14 11:20:00|19.6|19.43|19.21|19.04|19.61|19.44|19.19|19.02|239
1639481100000|2021-12-14 11:25:00|19.2|19.03|19.45|19.28|19.46|19.29|19.07|18.9|240
1639481400000|2021-12-14 11:30:00|19.47|19.3|19.23|19.06|19.51|19.34|19.23|19.06|183
1639481700000|2021-12-14 11:35:00|19.22|19.05|19.57|19.4|19.61|19.44|19.21|19.04|262
1639482000000|2021-12-14 11:40:00|19.55|19.38|20.14|19.97|20.18|20.01|19.51|19.34|374
1639482300000|2021-12-14 11:45:00|20.16|19.99|21.73|21.56|21.86|21.69|20.16|19.99|497
1639482600000|2021-12-14 11:50:00|21.72|21.55|21.87|21.7|21.95|21.78|21.07|20.9|373
1639482900000|2021-12-14 11:55:00|21.91|21.74|21.23|21.06|21.98|21.81|21.11|20.94|394
1639483200000|2021-12-14 12:00:00|21.22|21.05|21.33|21.16|21.45|21.28|20.81|20.64|383
1639483500000|2021-12-14 12:05:00|21.31|21.14|20.87|20.7|21.49|21.32|20.81|20.64|358
1639483800000|2021-12-14 12:10:00|20.86|20.69|20.97|20.8|20.99|20.82|20.74|20.57|273
1639484100000|2021-12-14 12:15:00|20.96|20.79|21.04|20.87|21.13|20.96|20.72|20.55|279
1639484400000|2021-12-14 12:20:00|21.03|20.86|21.17|21|21.17|21|20.83|20.66|218
1639484700000|2021-12-14 12:25:00|21.16|20.99|21.08|20.91|21.43|21.26|21.03|20.86|288
1639485000000|2021-12-14 12:30:00|21.09|20.92|21.11|20.94|21.18|21.01|20.98|20.81|229
1639485300000|2021-12-14 12:35:00|21.12|20.95|20.41|20.24|21.12|20.95|20.41|20.24|270
1639485600000|2021-12-14 12:40:00|20.42|20.25|20.3|20.13|20.61|20.44|20.17|20|291
1639485900000|2021-12-14 12:45:00|20.31|20.14|19.95|19.78|20.44|20.27|19.95|19.78|282
1639486200000|2021-12-14 12:50:00|19.94|19.77|20.33|20.16|20.37|20.2|19.94|19.77|221
1639486500000|2021-12-14 12:55:00|20.32|20.15|20.33|20.16|20.39|20.22|20.13|19.96|224
1639486800000|2021-12-14 13:00:00|20.34|20.17|20.64|20.47|20.78|20.61|20.33|20.16|281
1639487100000|2021-12-14 13:05:00|20.63|20.46|20.51|20.34|20.66|20.49|20.45|20.28|213
1639487400000|2021-12-14 13:10:00|20.52|20.35|20.52|20.35|20.67|20.5|20.51|20.34|257
1639487700000|2021-12-14 13:15:00|20.51|20.34|20.25|20.08|20.54|20.37|20.24|20.07|223
1639488000000|2021-12-14 13:20:00|20.24|20.07|20.16|19.99|20.26|20.09|20.03|19.86|176
1639488300000|2021-12-14 13:25:00|20.15|19.98|20.2|20.03|20.22|20.05|20.04|19.87|147
1639488600000|2021-12-14 13:30:00|20.19|20.02|20.02|19.85|20.37|20.2|20.01|19.84|198
1639488900000|2021-12-14 13:35:00|20.01|19.84|19.78|19.61|20.05|19.88|19.73|19.56|215
1639489200000|2021-12-14 13:40:00|19.79|19.62|19.66|19.49|19.87|19.7|19.65|19.48|153
1639489500000|2021-12-14 13:45:00|19.67|19.5|19.76|19.59|19.82|19.65|19.63|19.46|167
1639489800000|2021-12-14 13:50:00|19.77|19.6|19.8|19.63|19.87|19.7|19.64|19.47|182
1639490100000|2021-12-14 13:55:00|19.81|19.64|19.96|19.79|20.05|19.88|19.72|19.55|184
1639490400000|2021-12-14 14:00:00|19.95|19.78|20.02|19.85|20.13|19.96|19.8|19.63|226
1639490700000|2021-12-14 14:05:00|20.03|19.86|19.78|19.61|20.13|19.96|19.73|19.56|163
1639491000000|2021-12-14 14:10:00|19.79|19.62|19.51|19.34|19.79|19.62|19.49|19.32|206
1639491300000|2021-12-14 14:15:00|19.52|19.35|19.43|19.26|19.58|19.41|19.33|19.16|171
1639491600000|2021-12-14 14:20:00|19.45|19.28|19.27|19.1|19.5|19.33|19.24|19.07|154
1639491900000|2021-12-14 14:25:00|19.28|19.11|19.19|19.02|19.39|19.22|19.16|18.99|175
1639492200000|2021-12-14 14:30:00|19.18|19.01|19.13|18.96|19.26|19.09|19|18.83|175
1639492500000|2021-12-14 14:35:00|19.12|18.95|19.18|19.01|19.24|19.07|19.06|18.89|159
1639492800000|2021-12-14 14:40:00|19.17|19|19.1|18.93|19.31|19.14|19.02|18.85|96
1639493100000|2021-12-14 14:45:00|19.11|18.94|19.16|18.99|19.28|19.11|19.08|18.91|152
1639493400000|2021-12-14 14:50:00|19.17|19|19.31|19.14|19.34|19.17|19.14|18.97|174
1639493700000|2021-12-14 14:55:00|19.33|19.16|19.3|19.13|19.4|19.23|19.25|19.08|198
1639494000000|2021-12-14 15:00:00|19.29|19.12|19.15|18.98|19.36|19.19|19.06|18.89|186
1639494300000|2021-12-14 15:05:00|19.16|18.99|19.05|18.88|19.28|19.11|19.04|18.87|173
1639494600000|2021-12-14 15:10:00|19.06|18.89|18.82|18.65|19.1|18.93|18.8|18.63|167
1639494900000|2021-12-14 15:15:00|18.81|18.64|18.89|18.72|18.9|18.73|18.75|18.58|144
1639495200000|2021-12-14 15:20:00|18.9|18.73|19.01|18.84|19.01|18.84|18.82|18.65|110
1639495500000|2021-12-14 15:25:00|19|18.83|19.04|18.87|19.19|19.02|18.99|18.82|149
1639495800000|2021-12-14 15:30:00|19.05|18.88|19.14|18.97|19.15|18.98|19.04|18.87|115
1639496100000|2021-12-14 15:35:00|19.13|18.96|19.13|18.96|19.21|19.04|19.07|18.9|120
1639496400000|2021-12-14 15:40:00|19.14|18.97|19.09|18.92|19.14|18.97|19.02|18.85|123
1639496700000|2021-12-14 15:45:00|19.1|18.93|18.91|18.74|19.18|19.01|18.88|18.71|123
1639497000000|2021-12-14 15:50:00|18.92|18.75|18.88|18.71|18.97|18.8|18.85|18.68|112
1639497300000|2021-12-14 15:55:00|18.87|18.7|18.96|18.79|19.01|18.84|18.75|18.58|193
1639497600000|2021-12-14 16:00:00|18.95|18.78|19.07|18.9|19.12|18.95|18.94|18.77|189
1639497900000|2021-12-14 16:05:00|19.08|18.91|19.3|19.13|19.38|19.21|19.08|18.91|157
1639498200000|2021-12-14 16:10:00|19.29|19.12|19.11|18.94|19.31|19.14|19.06|18.89|122
1639498500000|2021-12-14 16:15:00|19.12|18.95|18.94|18.77|19.19|19.02|18.92|18.75|139
1639498800000|2021-12-14 16:20:00|18.95|18.78|18.83|18.66|19.03|18.86|18.79|18.62|160
1639499100000|2021-12-14 16:25:00|18.82|18.65|18.99|18.82|19|18.83|18.78|18.61|138
1639499400000|2021-12-14 16:30:00|19|18.83|19.04|18.87|19.11|18.94|18.93|18.76|121
1639499700000|2021-12-14 16:35:00|19.05|18.88|19.09|18.92|19.1|18.93|19.05|18.88|83
1639500000000|2021-12-14 16:40:00|19.1|18.93|18.96|18.79|19.18|19.01|18.96|18.79|87
1639500300000|2021-12-14 16:45:00|18.95|18.78|19.11|18.94|19.19|19.02|18.95|18.78|152
1639500600000|2021-12-14 16:50:00|19.1|18.93|19.03|18.86|19.12|18.95|19|18.83|110
1639500900000|2021-12-14 16:55:00|19.04|18.87|19.25|19.08|19.32|19.15|19.03|18.86|104
1639501200000|2021-12-14 17:00:00|19.24|19.07|19.11|18.94|19.33|19.16|19.07|18.9|165
1639501500000|2021-12-14 17:05:00|19.1|18.93|19.23|19.06|19.3|19.13|19.08|18.91|145
1639501800000|2021-12-14 17:10:00|19.22|19.05|19.19|19.02|19.29|19.12|19.16|18.99|130
1639502100000|2021-12-14 17:15:00|19.18|19.01|19.26|19.09|19.29|19.12|19.11|18.94|116
1639502400000|2021-12-14 17:20:00|19.27|19.1|19.3|19.13|19.3|19.13|19.24|19.07|68
1639502700000|2021-12-14 17:25:00|19.29|19.12|19.2|19.03|19.29|19.12|19.18|19.01|80
1639503000000|2021-12-14 17:30:00|19.19|19.02|19.2|19.03|19.26|19.09|19.16|18.99|88
1639503300000|2021-12-14 17:35:00|19.21|19.04|19.19|19.02|19.32|19.15|19.18|19.01|129
1639503600000|2021-12-14 17:40:00|19.2|19.03|19.24|19.07|19.3|19.13|19.2|19.03|76
1639503900000|2021-12-14 17:45:00|19.23|19.06|19.19|19.02|19.28|19.11|19.19|19.02|97
1639504200000|2021-12-14 17:50:00|19.2|19.03|19.03|18.86|19.22|19.05|18.94|18.77|130
1639504500000|2021-12-14 17:55:00|19.02|18.85|18.76|18.59|19.03|18.86|18.76|18.59|107
1639504800000|2021-12-14 18:00:00|18.77|18.6|18.95|18.78|18.95|18.78|18.76|18.59|120
1639505100000|2021-12-14 18:05:00|18.94|18.77|19|18.83|19.02|18.85|18.9|18.73|74
1639505400000|2021-12-14 18:10:00|18.99|18.82|18.88|18.71|19.02|18.85|18.86|18.69|96
1639505700000|2021-12-14 18:15:00|18.86|18.69|18.45|18.28|18.87|18.7|18.34|18.17|217
1639506000000|2021-12-14 18:20:00|18.44|18.27|18.25|18.08|18.48|18.31|18.17|18|160
1639506300000|2021-12-14 18:25:00|18.24|18.07|18.31|18.14|18.35|18.18|18.2|18.03|145
1639506600000|2021-12-14 18:30:00|18.3|18.13|18.12|17.95|18.3|18.13|18.09|17.92|143
1639506900000|2021-12-14 18:35:00|18.11|17.94|18.03|17.86|18.12|17.95|17.99|17.82|153
1639507200000|2021-12-14 18:40:00|18.02|17.85|18.03|17.86|18.12|17.95|18.02|17.85|106
1639507500000|2021-12-14 18:45:00|18.04|17.87|18.14|17.97|18.14|17.97|18.04|17.87|94
1639507800000|2021-12-14 18:50:00|18.13|17.96|18.1|17.93|18.15|17.98|18.06|17.89|88
1639508100000|2021-12-14 18:55:00|18.11|17.94|18.03|17.86|18.14|17.97|18.01|17.84|75
1639508400000|2021-12-14 19:00:00|18.04|17.87|18.08|17.91|18.1|17.93|17.95|17.78|109
1639508700000|2021-12-14 19:05:00|18.07|17.9|18.07|17.9|18.12|17.95|18.02|17.85|95
1639509000000|2021-12-14 19:10:00|18.06|17.89|18.04|17.87|18.11|17.94|18.02|17.85|56
1639509300000|2021-12-14 19:15:00|18.03|17.86|18.06|17.89|18.11|17.94|18.03|17.86|74
1639509600000|2021-12-14 19:20:00|18.05|17.88|18.11|17.94|18.12|17.95|18.05|17.88|62
1639509900000|2021-12-14 19:25:00|18.1|17.93|18.19|18.02|18.24|18.07|18.1|17.93|117
1639510200000|2021-12-14 19:30:00|18.2|18.03|18.27|18.1|18.38|18.21|18.2|18.03|125
1639510500000|2021-12-14 19:35:00|18.26|18.09|18.12|17.95|18.26|18.09|18.09|17.92|84
1639510800000|2021-12-14 19:40:00|18.13|17.96|18.11|17.94|18.16|17.99|18.1|17.93|41
1639511100000|2021-12-14 19:45:00|18.1|17.93|18.02|17.85|18.1|17.93|18.01|17.84|86
1639511400000|2021-12-14 19:50:00|18.01|17.84|18.08|17.91|18.08|17.91|18.01|17.84|97
1639511700000|2021-12-14 19:55:00|18.09|17.92|18.1|17.93|18.14|17.97|18.06|17.89|52
1639512000000|2021-12-14 20:00:00|18.09|17.92|18.2|18.03|18.23|18.06|18.08|17.91|128
1639512300000|2021-12-14 20:05:00|18.19|18.02|18.23|18.06|18.32|18.15|18.19|18.02|84
1639512600000|2021-12-14 20:10:00|18.24|18.07|18.26|18.09|18.35|18.18|18.22|18.05|83
1639512900000|2021-12-14 20:15:00|18.27|18.1|18.36|18.19|18.36|18.19|18.26|18.09|64
1639513200000|2021-12-14 20:20:00|18.37|18.2|18.34|18.17|18.42|18.25|18.24|18.07|96
1639513500000|2021-12-14 20:25:00|18.33|18.16|18.36|18.19|18.38|18.21|18.26|18.09|68
1639513800000|2021-12-14 20:30:00|18.37|18.2|18.36|18.19|18.43|18.26|18.32|18.15|83
1639514100000|2021-12-14 20:35:00|18.37|18.2|18.7|18.53|18.78|18.61|18.37|18.2|143
1639514400000|2021-12-14 20:40:00|18.69|18.52|18.61|18.44|18.71|18.54|18.59|18.42|115
1639514700000|2021-12-14 20:45:00|18.6|18.43|18.47|18.3|18.61|18.44|18.46|18.29|83
1639515000000|2021-12-14 20:50:00|18.48|18.31|18.43|18.26|18.56|18.39|18.41|18.24|82
1639515300000|2021-12-14 20:55:00|18.42|18.25|18.55|18.38|18.57|18.4|18.42|18.25|100
1639515600000|2021-12-14 21:00:00|18.54|18.37|18.57|18.4|18.59|18.42|18.46|18.29|99
1639515900000|2021-12-14 21:05:00|18.58|18.41|18.7|18.53|18.72|18.55|18.58|18.41|73
1639516200000|2021-12-14 21:10:00|18.72|18.55|18.83|18.66|18.93|18.76|18.7|18.53|139
1639516500000|2021-12-14 21:15:00|18.84|18.67|18.71|18.54|18.84|18.67|18.66|18.49|85
1639516800000|2021-12-14 21:20:00|18.7|18.53|18.78|18.61|18.79|18.62|18.7|18.53|68
1639517100000|2021-12-14 21:25:00|18.79|18.62|18.95|18.78|18.96|18.79|18.78|18.61|96
1639517400000|2021-12-14 21:30:00|18.96|18.79|18.91|18.74|18.97|18.8|18.82|18.65|107
1639517700000|2021-12-14 21:35:00|18.9|18.73|18.98|18.81|19.04|18.87|18.88|18.71|106
1639518000000|2021-12-14 21:40:00|18.99|18.82|18.91|18.74|19.06|18.89|18.91|18.74|95
1639518300000|2021-12-14 21:45:00|18.92|18.75|18.92|18.75|18.98|18.81|18.86|18.69|93
1639518600000|2021-12-14 21:50:00|18.91|18.74|18.78|18.61|18.98|18.81|18.78|18.61|95
1639518900000|2021-12-14 21:55:00|18.79|18.62|18.79|18.62|18.86|18.69|18.68|18.51|130
1639519200000|2021-12-14 22:00:00|18.8|18.63|18.83|18.66|18.91|18.74|18.76|18.59|96
1639519500000|2021-12-14 22:05:00|18.84|18.67|19|18.83|19|18.83|18.84|18.67|58
1639519800000|2021-12-14 22:10:00|19.01|18.84|19|18.83|19.12|18.95|18.98|18.81|129
1639520100000|2021-12-14 22:15:00|18.99|18.82|18.89|18.72|19.05|18.88|18.87|18.7|73
1639520400000|2021-12-14 22:20:00|18.88|18.71|18.87|18.7|18.95|18.78|18.84|18.67|83
1639520700000|2021-12-14 22:25:00|18.88|18.71|18.83|18.66|18.9|18.73|18.81|18.64|62
1639521000000|2021-12-14 22:30:00|18.82|18.65|18.7|18.53|18.85|18.68|18.69|18.52|37
1639521300000|2021-12-14 22:35:00|18.69|18.52|18.75|18.58|18.79|18.62|18.69|18.52|54
1639521600000|2021-12-14 22:40:00|18.74|18.57|18.69|18.52|18.74|18.57|18.58|18.41|50
1639521900000|2021-12-14 22:45:00|18.7|18.53|18.66|18.49|18.71|18.54|18.66|18.49|47
1639522200000|2021-12-14 22:50:00|18.65|18.48|18.76|18.59|18.76|18.59|18.65|18.48|58
1639522500000|2021-12-14 22:55:00|18.75|18.58|18.8|18.63|18.86|18.69|18.75|18.58|56
1639522800000|2021-12-14 23:00:00|18.79|18.62|18.74|18.57|18.8|18.63|18.71|18.54|53
1639523100000|2021-12-14 23:05:00|18.73|18.56|18.84|18.67|18.85|18.68|18.72|18.55|54
1639523400000|2021-12-14 23:10:00|18.85|18.68|18.81|18.64|18.88|18.71|18.81|18.64|83
1639523700000|2021-12-14 23:15:00|18.82|18.65|18.89|18.72|18.9|18.73|18.76|18.59|47
1639524000000|2021-12-14 23:20:00|18.88|18.71|18.96|18.79|18.99|18.82|18.84|18.67|105
1639524300000|2021-12-14 23:25:00|18.97|18.8|18.94|18.77|19.05|18.88|18.9|18.73|89
1639524600000|2021-12-14 23:30:00|18.93|18.76|19.04|18.87|19.05|18.88|18.9|18.73|93
1639524900000|2021-12-14 23:35:00|19.03|18.86|19.11|18.94|19.13|18.96|18.99|18.82|110
1639525200000|2021-12-14 23:40:00|19.1|18.93|19.17|19|19.23|19.06|19.08|18.91|122
1639525500000|2021-12-14 23:45:00|19.16|18.99|19.05|18.88|19.16|18.99|19.02|18.85|103
1639525800000|2021-12-14 23:50:00|19.06|18.89|19.13|18.96|19.22|19.05|19.01|18.84|115
1639526100000|2021-12-14 23:55:00|19.12|18.95|19.19|19.02|19.27|19.1|19.11|18.94|128
1639526400000|2021-12-15 00:00:00|19.18|19.01|19.04|18.87|19.21|19.04|18.96|18.79|171
1639526700000|2021-12-15 00:05:00|19.03|18.86|19.08|18.91|19.1|18.93|18.93|18.76|156
1639527000000|2021-12-15 00:10:00|19.07|18.9|18.96|18.79|19.13|18.96|18.94|18.77|104
1639527300000|2021-12-15 00:15:00|18.95|18.78|18.82|18.65|18.95|18.78|18.79|18.62|117
1639527600000|2021-12-15 00:20:00|18.81|18.64|18.83|18.66|18.9|18.73|18.8|18.63|118
1639527900000|2021-12-15 00:25:00|18.82|18.65|18.68|18.51|18.83|18.66|18.65|18.48|97
1639528200000|2021-12-15 00:30:00|18.67|18.5|18.66|18.49|18.73|18.56|18.6|18.43|109
1639528500000|2021-12-15 00:35:00|18.67|18.5|18.44|18.27|18.67|18.5|18.43|18.26|145
1639528800000|2021-12-15 00:40:00|18.45|18.28|18.46|18.29|18.55|18.38|18.44|18.27|115
1639529100000|2021-12-15 00:45:00|18.47|18.3|18.49|18.32|18.59|18.42|18.47|18.3|132
1639529400000|2021-12-15 00:50:00|18.5|18.33|18.33|18.16|18.52|18.35|18.3|18.13|117
1639529700000|2021-12-15 00:55:00|18.32|18.15|18.24|18.07|18.33|18.16|18.2|18.03|111
1639530000000|2021-12-15 01:00:00|18.23|18.06|18.39|18.22|18.45|18.28|18.21|18.04|83
1639530300000|2021-12-15 01:05:00|18.38|18.21|18.4|18.23|18.43|18.26|18.34|18.17|60
1639530600000|2021-12-15 01:10:00|18.41|18.24|18.29|18.12|18.43|18.26|18.28|18.11|64
1639530900000|2021-12-15 01:15:00|18.3|18.13|18.41|18.24|18.42|18.25|18.29|18.12|96
1639531200000|2021-12-15 01:20:00|18.42|18.25|18.45|18.28|18.48|18.31|18.4|18.23|82
1639531500000|2021-12-15 01:25:00|18.46|18.29|18.41|18.24|18.5|18.33|18.39|18.22|108
1639531800000|2021-12-15 01:30:00|18.42|18.25|18.44|18.27|18.49|18.32|18.4|18.23|85
1639532100000|2021-12-15 01:35:00|18.45|18.28|18.42|18.25|18.51|18.34|18.42|18.25|52
1639532400000|2021-12-15 01:40:00|18.43|18.26|18.33|18.16|18.44|18.27|18.3|18.13|66
1639532700000|2021-12-15 01:45:00|18.34|18.17|18.33|18.16|18.38|18.21|18.31|18.14|50
1639533000000|2021-12-15 01:50:00|18.32|18.15|18.38|18.21|18.39|18.22|18.3|18.13|51
1639533300000|2021-12-15 01:55:00|18.39|18.22|18.4|18.23|18.44|18.27|18.37|18.2|97
1639533600000|2021-12-15 02:00:00|18.41|18.24|18.22|18.05|18.45|18.28|18.21|18.04|77
1639533900000|2021-12-15 02:05:00|18.21|18.04|18.23|18.06|18.24|18.07|18.15|17.98|82
1639534200000|2021-12-15 02:10:00|18.22|18.05|18.22|18.05|18.25|18.08|18.18|18.01|43
1639534500000|2021-12-15 02:15:00|18.23|18.06|18.26|18.09|18.29|18.12|18.22|18.05|54
1639534800000|2021-12-15 02:20:00|18.25|18.08|18.21|18.04|18.25|18.08|18.18|18.01|78
1639535100000|2021-12-15 02:25:00|18.22|18.05|18.16|17.99|18.26|18.09|18.15|17.98|62
1639535400000|2021-12-15 02:30:00|18.15|17.98|18.26|18.09|18.26|18.09|18.04|17.87|124
1639535700000|2021-12-15 02:35:00|18.25|18.08|18.29|18.12|18.32|18.15|18.22|18.05|67
1639536000000|2021-12-15 02:40:00|18.28|18.11|18.36|18.19|18.37|18.2|18.27|18.1|72
1639536300000|2021-12-15 02:45:00|18.37|18.2|18.27|18.1|18.4|18.23|18.25|18.08|54
1639536600000|2021-12-15 02:50:00|18.28|18.11|18.24|18.07|18.3|18.13|18.21|18.04|59
1639536900000|2021-12-15 02:55:00|18.25|18.08|18.27|18.1|18.29|18.12|18.24|18.07|75
1639537200000|2021-12-15 03:00:00|18.26|18.09|18.17|18|18.3|18.13|18.17|18|62
1639537500000|2021-12-15 03:05:00|18.18|18.01|18.34|18.17|18.34|18.17|18.15|17.98|116
1639537800000|2021-12-15 03:10:00|18.33|18.16|18.27|18.1|18.35|18.18|18.25|18.08|75
1639538100000|2021-12-15 03:15:00|18.28|18.11|18.31|18.14|18.32|18.15|18.26|18.09|52
1639538400000|2021-12-15 03:20:00|18.3|18.13|18.35|18.18|18.36|18.19|18.29|18.12|46
1639538700000|2021-12-15 03:25:00|18.36|18.19|18.38|18.21|18.43|18.26|18.34|18.17|69
1639539000000|2021-12-15 03:30:00|18.39|18.22|18.34|18.17|18.39|18.22|18.31|18.14|37
1639539300000|2021-12-15 03:35:00|18.35|18.18|18.31|18.14|18.4|18.23|18.31|18.14|57
1639539600000|2021-12-15 03:40:00|18.32|18.15|18.31|18.14|18.37|18.2|18.31|18.14|44
1639539900000|2021-12-15 03:45:00|18.32|18.15|18.36|18.19|18.37|18.2|18.32|18.15|51
1639540200000|2021-12-15 03:50:00|18.37|18.2|18.43|18.26|18.47|18.3|18.37|18.2|65
1639540500000|2021-12-15 03:55:00|18.44|18.27|18.45|18.28|18.53|18.36|18.41|18.24|78
1639540800000|2021-12-15 04:00:00|18.44|18.27|18.24|18.07|18.57|18.4|18.24|18.07|112
1639541100000|2021-12-15 04:05:00|18.23|18.06|18.26|18.09|18.3|18.13|18.19|18.02|119
1639541400000|2021-12-15 04:10:00|18.27|18.1|18.31|18.14|18.32|18.15|18.23|18.06|80
1639541700000|2021-12-15 04:15:00|18.3|18.13|18.34|18.17|18.37|18.2|18.28|18.11|84
1639542000000|2021-12-15 04:20:00|18.33|18.16|18.28|18.11|18.36|18.19|18.26|18.09|72
1639542300000|2021-12-15 04:25:00|18.29|18.12|18.33|18.16|18.37|18.2|18.29|18.12|99
1639542600000|2021-12-15 04:30:00|18.34|18.17|18.23|18.06|18.36|18.19|18.23|18.06|73
1639542900000|2021-12-15 04:35:00|18.24|18.07|18.19|18.02|18.25|18.08|18.17|18|44
1639543200000|2021-12-15 04:40:00|18.2|18.03|18.24|18.07|18.26|18.09|18.16|17.99|63
1639543500000|2021-12-15 04:45:00|18.25|18.08|18.15|17.98|18.27|18.1|18.14|17.97|52
1639543800000|2021-12-15 04:50:00|18.16|17.99|18.14|17.97|18.17|18|18.12|17.95|57
1639544100000|2021-12-15 04:55:00|18.13|17.96|18.1|17.93|18.13|17.96|18.04|17.87|72
1639544400000|2021-12-15 05:00:00|18.09|17.92|18.1|17.93|18.12|17.95|18.05|17.88|63
1639544700000|2021-12-15 05:05:00|18.11|17.94|18.1|17.93|18.13|17.96|18.1|17.93|38
1639545000000|2021-12-15 05:10:00|18.09|17.92|17.91|17.74|18.09|17.92|17.79|17.62|151
1639545300000|2021-12-15 05:15:00|17.92|17.75|17.85|17.68|17.93|17.76|17.82|17.65|91
1639545600000|2021-12-15 05:20:00|17.84|17.67|17.83|17.66|17.86|17.69|17.75|17.58|105
1639545900000|2021-12-15 05:25:00|17.84|17.67|17.87|17.7|17.92|17.75|17.81|17.64|71
1639546200000|2021-12-15 05:30:00|17.86|17.69|17.93|17.76|17.94|17.77|17.85|17.68|52
1639546500000|2021-12-15 05:35:00|17.92|17.75|17.98|17.81|18.01|17.84|17.92|17.75|58
1639546800000|2021-12-15 05:40:00|17.97|17.8|17.95|17.78|18|17.83|17.94|17.77|41
1639547100000|2021-12-15 05:45:00|17.96|17.79|18|17.83|18.04|17.87|17.94|17.77|71
1639547400000|2021-12-15 05:50:00|17.99|17.82|17.97|17.8|18|17.83|17.93|17.76|47
1639547700000|2021-12-15 05:55:00|17.98|17.81|17.99|17.82|18.01|17.84|17.94|17.77|64
1639548000000|2021-12-15 06:00:00|18|17.83|18.07|17.9|18.07|17.9|18|17.83|70
1639548300000|2021-12-15 06:05:00|18.06|17.89|18.07|17.9|18.08|17.91|18.02|17.85|44
1639548600000|2021-12-15 06:10:00|18.06|17.89|18.09|17.92|18.12|17.95|18.05|17.88|69
1639548900000|2021-12-15 06:15:00|18.08|17.91|18.08|17.91|18.1|17.93|18.06|17.89|57
1639549200000|2021-12-15 06:20:00|18.09|17.92|18.15|17.98|18.15|17.98|18.09|17.92|53
1639549500000|2021-12-15 06:25:00|18.14|17.97|18.08|17.91|18.15|17.98|18.07|17.9|47
1639549800000|2021-12-15 06:30:00|18.07|17.9|17.99|17.82|18.08|17.91|17.98|17.81|36
1639550100000|2021-12-15 06:35:00|17.98|17.81|17.99|17.82|18.01|17.84|17.97|17.8|54
1639550400000|2021-12-15 06:40:00|18|17.83|17.93|17.76|18.04|17.87|17.93|17.76|50
1639550700000|2021-12-15 06:45:00|17.92|17.75|18.02|17.85|18.03|17.86|17.92|17.75|71
1639551000000|2021-12-15 06:50:00|18.01|17.84|18|17.83|18.04|17.87|17.97|17.8|41
1639551300000|2021-12-15 06:55:00|18.01|17.84|18.01|17.84|18.05|17.88|18|17.83|33
1639551600000|2021-12-15 07:00:00|18|17.83|17.96|17.79|18.03|17.86|17.95|17.78|59
1639551900000|2021-12-15 07:05:00|17.97|17.8|17.95|17.78|17.99|17.82|17.92|17.75|43
1639552200000|2021-12-15 07:10:00|17.96|17.79|18.09|17.92|18.1|17.93|17.94|17.77|72
1639552500000|2021-12-15 07:15:00|18.08|17.91|18.04|17.87|18.14|17.97|18.03|17.86|69
1639552800000|2021-12-15 07:20:00|18.05|17.88|18.03|17.86|18.08|17.91|18.03|17.86|49
1639553100000|2021-12-15 07:25:00|18.04|17.87|17.97|17.8|18.04|17.87|17.97|17.8|50
1639553400000|2021-12-15 07:30:00|17.98|17.81|18.03|17.86|18.04|17.87|17.96|17.79|60
1639553700000|2021-12-15 07:35:00|18.02|17.85|18.07|17.9|18.07|17.9|18.01|17.84|50
1639554000000|2021-12-15 07:40:00|18.06|17.89|18.06|17.89|18.07|17.9|18.04|17.87|41
1639554300000|2021-12-15 07:45:00|18.05|17.88|18.1|17.93|18.15|17.98|18.05|17.88|46
1639554600000|2021-12-15 07:50:00|18.09|17.92|18.1|17.93|18.11|17.94|18.06|17.89|37
1639554900000|2021-12-15 07:55:00|18.09|17.92|18.17|18|18.26|18.09|18.09|17.92|80
1639555200000|2021-12-15 08:00:00|18.18|18.01|18.2|18.03|18.22|18.05|18.14|17.97|61
1639555500000|2021-12-15 08:05:00|18.21|18.04|18.2|18.03|18.26|18.09|18.19|18.02|66
1639555800000|2021-12-15 08:10:00|18.21|18.04|18.17|18|18.22|18.05|18.16|17.99|40
1639556100000|2021-12-15 08:15:00|18.16|17.99|18.17|18|18.22|18.05|18.14|17.97|70
1639556400000|2021-12-15 08:20:00|18.18|18.01|18.24|18.07|18.25|18.08|18.17|18|57
1639556700000|2021-12-15 08:25:00|18.23|18.06|18.24|18.07|18.25|18.08|18.18|18.01|37
1639557000000|2021-12-15 08:30:00|18.25|18.08|18.33|18.16|18.43|18.26|18.23|18.06|137
1639557300000|2021-12-15 08:35:00|18.32|18.15|18.38|18.21|18.44|18.27|18.32|18.15|113
1639557600000|2021-12-15 08:40:00|18.39|18.22|18.32|18.15|18.44|18.27|18.32|18.15|59
1639557900000|2021-12-15 08:45:00|18.33|18.16|18.25|18.08|18.33|18.16|18.25|18.08|33
1639558200000|2021-12-15 08:50:00|18.26|18.09|18.26|18.09|18.3|18.13|18.25|18.08|77
1639558500000|2021-12-15 08:55:00|18.27|18.1|18.25|18.08|18.27|18.1|18.21|18.04|49
1639558800000|2021-12-15 09:00:00|18.26|18.09|18.25|18.08|18.28|18.11|18.23|18.06|46
1639559100000|2021-12-15 09:05:00|18.26|18.09|18.22|18.05|18.26|18.09|18.2|18.03|63
1639559400000|2021-12-15 09:10:00|18.21|18.04|18.17|18|18.24|18.07|18.15|17.98|69
1639559700000|2021-12-15 09:15:00|18.16|17.99|18.16|17.99|18.16|17.99|18.13|17.96|43
1639560000000|2021-12-15 09:20:00|18.17|18|18.15|17.98|18.18|18.01|18.13|17.96|35
1639560300000|2021-12-15 09:25:00|18.14|17.97|18.16|17.99|18.18|18.01|18.13|17.96|37
1639560600000|2021-12-15 09:30:00|18.17|18|18.15|17.98|18.18|18.01|18.11|17.94|41
1639560900000|2021-12-15 09:35:00|18.14|17.97|18.09|17.92|18.14|17.97|18.07|17.9|32
1639561200000|2021-12-15 09:40:00|18.08|17.91|18.13|17.96|18.14|17.97|18.07|17.9|40
1639561500000|2021-12-15 09:45:00|18.14|17.97|18.2|18.03|18.23|18.06|18.12|17.95|63
1639561800000|2021-12-15 09:50:00|18.19|18.02|18.19|18.02|18.24|18.07|18.18|18.01|66
1639562100000|2021-12-15 09:55:00|18.18|18.01|18.2|18.03|18.23|18.06|18.15|17.98|47
1639562400000|2021-12-15 10:00:00|18.21|18.04|18.19|18.02|18.25|18.08|18.18|18.01|45
1639562700000|2021-12-15 10:05:00|18.18|18.01|18.25|18.08|18.26|18.09|18.18|18.01|68
1639563000000|2021-12-15 10:10:00|18.26|18.09|18.22|18.05|18.26|18.09|18.2|18.03|33
1639563300000|2021-12-15 10:15:00|18.21|18.04|18.12|17.95|18.22|18.05|18.12|17.95|56
1639563600000|2021-12-15 10:20:00|18.11|17.94|18.15|17.98|18.16|17.99|18.1|17.93|61
1639563900000|2021-12-15 10:25:00|18.16|17.99|18.16|17.99|18.18|18.01|18.13|17.96|37
1639564200000|2021-12-15 10:30:00|18.15|17.98|18.08|17.91|18.15|17.98|18.06|17.89|34
1639564500000|2021-12-15 10:35:00|18.09|17.92|18.11|17.94|18.16|17.99|18.08|17.91|44
1639564800000|2021-12-15 10:40:00|18.1|17.93|18.12|17.95|18.14|17.97|18.08|17.91|27
1639565100000|2021-12-15 10:45:00|18.11|17.94|18.17|18|18.17|18|18.11|17.94|35
1639565400000|2021-12-15 10:50:00|18.18|18.01|18.16|17.99|18.2|18.03|18.14|17.97|37
1639565700000|2021-12-15 10:55:00|18.15|17.98|18.11|17.94|18.18|18.01|18.09|17.92|37
1639566000000|2021-12-15 11:00:00|18.12|17.95|18.09|17.92|18.15|17.98|18.07|17.9|58
1639566300000|2021-12-15 11:05:00|18.08|17.91|18|17.83|18.11|17.94|17.99|17.82|43
1639566600000|2021-12-15 11:10:00|17.99|17.82|18.06|17.89|18.09|17.92|17.99|17.82|76
1639566900000|2021-12-15 11:15:00|18.07|17.9|18.13|17.96|18.15|17.98|18.06|17.89|59
1639567200000|2021-12-15 11:20:00|18.12|17.95|18.02|17.85|18.13|17.96|18.01|17.84|67
1639567500000|2021-12-15 11:25:00|18.03|17.86|17.99|17.82|18.03|17.86|17.96|17.79|45
1639567800000|2021-12-15 11:30:00|17.98|17.81|17.95|17.78|18.03|17.86|17.93|17.76|60
1639568100000|2021-12-15 11:35:00|17.96|17.79|17.95|17.78|17.96|17.79|17.91|17.74|42
1639568400000|2021-12-15 11:40:00|17.96|17.79|18|17.83|18|17.83|17.95|17.78|39
1639568700000|2021-12-15 11:45:00|18.01|17.84|18.02|17.85|18.05|17.88|17.98|17.81|36
1639569000000|2021-12-15 11:50:00|18.03|17.86|17.98|17.81|18.03|17.86|17.97|17.8|30
1639569300000|2021-12-15 11:55:00|17.99|17.82|18.01|17.84|18.03|17.86|17.98|17.81|35
1639569600000|2021-12-15 12:00:00|18|17.83|17.99|17.82|18.03|17.86|17.92|17.75|73
1639569900000|2021-12-15 12:05:00|17.98|17.81|18.05|17.88|18.1|17.93|17.98|17.81|74
1639570200000|2021-12-15 12:10:00|18.06|17.89|18.06|17.89|18.08|17.91|18.04|17.87|43
1639570500000|2021-12-15 12:15:00|18.07|17.9|18.06|17.89|18.1|17.93|18.02|17.85|61
1639570800000|2021-12-15 12:20:00|18.05|17.88|17.99|17.82|18.06|17.89|17.96|17.79|59
1639571100000|2021-12-15 12:25:00|18|17.83|18.02|17.85|18.03|17.86|17.98|17.81|51
1639571400000|2021-12-15 12:30:00|18.03|17.86|17.9|17.73|18.04|17.87|17.9|17.73|44
1639571700000|2021-12-15 12:35:00|17.91|17.74|17.67|17.5|17.91|17.74|17.67|17.5|92
1639572000000|2021-12-15 12:40:00|17.68|17.51|17.69|17.52|17.75|17.58|17.66|17.49|90
1639572300000|2021-12-15 12:45:00|17.68|17.51|17.66|17.49|17.74|17.57|17.66|17.49|70
1639572600000|2021-12-15 12:50:00|17.65|17.48|17.63|17.46|17.67|17.5|17.62|17.45|57
1639572900000|2021-12-15 12:55:00|17.64|17.47|17.65|17.48|17.68|17.51|17.64|17.47|66
1639573200000|2021-12-15 13:00:00|17.64|17.47|17.66|17.49|17.7|17.53|17.63|17.46|57
1639573500000|2021-12-15 13:05:00|17.65|17.48|17.7|17.53|17.7|17.53|17.64|17.47|30
1639573800000|2021-12-15 13:10:00|17.69|17.52|17.66|17.49|17.72|17.55|17.66|17.49|34
1639574100000|2021-12-15 13:15:00|17.67|17.5|17.67|17.5|17.72|17.55|17.66|17.49|33
1639574400000|2021-12-15 13:20:00|17.68|17.51|17.66|17.49|17.71|17.54|17.65|17.48|29
1639574700000|2021-12-15 13:25:00|17.67|17.5|17.72|17.55|17.72|17.55|17.65|17.48|42
1639575000000|2021-12-15 13:30:00|17.73|17.56|17.72|17.55|17.77|17.6|17.72|17.55|44
1639575300000|2021-12-15 13:35:00|17.71|17.54|17.8|17.63|17.8|17.63|17.71|17.54|44
1639575600000|2021-12-15 13:40:00|17.81|17.64|17.81|17.64|17.82|17.65|17.77|17.6|37
1639575900000|2021-12-15 13:45:00|17.8|17.63|17.85|17.68|17.86|17.69|17.8|17.63|30
1639576200000|2021-12-15 13:50:00|17.84|17.67|17.78|17.61|17.85|17.68|17.77|17.6|63
1639576500000|2021-12-15 13:55:00|17.77|17.6|17.76|17.59|17.79|17.62|17.72|17.55|54
1639576800000|2021-12-15 14:00:00|17.77|17.6|17.72|17.55|17.77|17.6|17.7|17.53|55
1639577100000|2021-12-15 14:05:00|17.73|17.56|17.95|17.78|17.95|17.78|17.7|17.53|92
1639577400000|2021-12-15 14:10:00|17.94|17.77|17.9|17.73|17.94|17.77|17.85|17.68|63
1639577700000|2021-12-15 14:15:00|17.89|17.72|17.85|17.68|17.89|17.72|17.82|17.65|67
1639578000000|2021-12-15 14:20:00|17.86|17.69|17.83|17.66|17.87|17.7|17.81|17.64|47
1639578300000|2021-12-15 14:25:00|17.84|17.67|17.84|17.67|17.88|17.71|17.82|17.65|56
1639578600000|2021-12-15 14:30:00|17.83|17.66|17.69|17.52|17.84|17.67|17.67|17.5|83
1639578900000|2021-12-15 14:35:00|17.68|17.51|17.72|17.55|17.72|17.55|17.66|17.49|62
1639579200000|2021-12-15 14:40:00|17.73|17.56|17.67|17.5|17.74|17.57|17.66|17.49|45
1639579500000|2021-12-15 14:45:00|17.66|17.49|17.67|17.5|17.69|17.52|17.64|17.47|38
1639579800000|2021-12-15 14:50:00|17.66|17.49|17.68|17.51|17.71|17.54|17.66|17.49|35
1639580100000|2021-12-15 14:55:00|17.67|17.5|17.68|17.51|17.69|17.52|17.63|17.46|26
1639580400000|2021-12-15 15:00:00|17.67|17.5|17.67|17.5|17.74|17.57|17.67|17.5|51
1639580700000|2021-12-15 15:05:00|17.66|17.49|17.49|17.32|17.66|17.49|17.49|17.32|94
1639581000000|2021-12-15 15:10:00|17.5|17.33|17.42|17.25|17.53|17.36|17.4|17.23|88
1639581300000|2021-12-15 15:15:00|17.41|17.24|17.32|17.15|17.43|17.26|17.31|17.14|92
1639581600000|2021-12-15 15:20:00|17.33|17.16|17.35|17.18|17.39|17.22|17.3|17.13|68
1639581900000|2021-12-15 15:25:00|17.34|17.17|17.35|17.18|17.43|17.26|17.32|17.15|58
1639582200000|2021-12-15 15:30:00|17.36|17.19|17.44|17.27|17.48|17.31|17.33|17.16|64
1639582500000|2021-12-15 15:35:00|17.43|17.26|17.45|17.28|17.45|17.28|17.39|17.22|43
1639582800000|2021-12-15 15:40:00|17.44|17.27|17.38|17.21|17.45|17.28|17.38|17.21|37
1639583100000|2021-12-15 15:45:00|17.39|17.22|17.35|17.18|17.43|17.26|17.34|17.17|55
1639583400000|2021-12-15 15:50:00|17.36|17.19|17.3|17.13|17.42|17.25|17.3|17.13|73
1639583700000|2021-12-15 15:55:00|17.31|17.14|17.18|17.01|17.34|17.17|17.18|17.01|72
1639584000000|2021-12-15 16:00:00|17.19|17.02|17.33|17.16|17.35|17.18|17.16|16.99|116
1639584300000|2021-12-15 16:05:00|17.32|17.15|17.42|17.25|17.42|17.25|17.28|17.11|99
1639584600000|2021-12-15 16:10:00|17.41|17.24|17.43|17.26|17.43|17.26|17.37|17.2|78
1639584900000|2021-12-15 16:15:00|17.42|17.25|17.46|17.29|17.51|17.34|17.42|17.25|108
1639585200000|2021-12-15 16:20:00|17.45|17.28|17.48|17.31|17.5|17.33|17.43|17.26|75
1639585500000|2021-12-15 16:25:00|17.47|17.3|17.49|17.32|17.52|17.35|17.46|17.29|89
1639585800000|2021-12-15 16:30:00|17.48|17.31|17.52|17.35|17.52|17.35|17.41|17.24|85
1639586100000|2021-12-15 16:35:00|17.51|17.34|17.49|17.32|17.56|17.39|17.49|17.32|62
1639586400000|2021-12-15 16:40:00|17.48|17.31|17.49|17.32|17.5|17.33|17.43|17.26|70
1639586700000|2021-12-15 16:45:00|17.48|17.31|17.38|17.21|17.48|17.31|17.34|17.17|49
1639587000000|2021-12-15 16:50:00|17.39|17.22|17.45|17.28|17.48|17.31|17.38|17.21|64
1639587300000|2021-12-15 16:55:00|17.46|17.29|17.51|17.34|17.52|17.35|17.43|17.26|61
1639587600000|2021-12-15 17:00:00|17.52|17.35|17.56|17.39|17.6|17.43|17.51|17.34|71
1639587900000|2021-12-15 17:05:00|17.55|17.38|17.59|17.42|17.61|17.44|17.54|17.37|99
1639588200000|2021-12-15 17:10:00|17.58|17.41|17.48|17.31|17.58|17.41|17.46|17.29|55
1639588500000|2021-12-15 17:15:00|17.47|17.3|17.42|17.25|17.48|17.31|17.42|17.25|50
1639588800000|2021-12-15 17:20:00|17.41|17.24|17.38|17.21|17.45|17.28|17.37|17.2|46
1639589100000|2021-12-15 17:25:00|17.39|17.22|17.47|17.3|17.48|17.31|17.39|17.22|46
1639589400000|2021-12-15 17:30:00|17.46|17.29|17.49|17.32|17.49|17.32|17.44|17.27|32
1639589700000|2021-12-15 17:35:00|17.5|17.33|17.63|17.46|17.67|17.5|17.49|17.32|102
1639590000000|2021-12-15 17:40:00|17.62|17.45|17.59|17.42|17.63|17.46|17.58|17.41|80
1639590300000|2021-12-15 17:45:00|17.58|17.41|17.57|17.4|17.58|17.41|17.53|17.36|28
1639590600000|2021-12-15 17:50:00|17.58|17.41|17.59|17.42|17.64|17.47|17.57|17.4|32
1639590900000|2021-12-15 17:55:00|17.6|17.43|17.57|17.4|17.62|17.45|17.57|17.4|36
1639591200000|2021-12-15 18:00:00|17.56|17.39|17.55|17.38|17.57|17.4|17.52|17.35|36
1639591500000|2021-12-15 18:05:00|17.56|17.39|17.58|17.41|17.61|17.44|17.55|17.38|29
1639591800000|2021-12-15 18:10:00|17.57|17.4|17.63|17.46|17.66|17.49|17.53|17.36|58
1639592100000|2021-12-15 18:15:00|17.62|17.45|17.76|17.59|17.76|17.59|17.61|17.44|53
1639592400000|2021-12-15 18:20:00|17.75|17.58|17.79|17.62|17.81|17.64|17.69|17.52|80
1639592700000|2021-12-15 18:25:00|17.8|17.63|17.74|17.57|17.8|17.63|17.72|17.55|81
1639593000000|2021-12-15 18:30:00|17.73|17.56|17.76|17.59|17.81|17.64|17.73|17.56|54
1639593300000|2021-12-15 18:35:00|17.77|17.6|17.87|17.7|17.88|17.71|17.76|17.59|63
1639593600000|2021-12-15 18:40:00|17.86|17.69|17.94|17.77|17.99|17.82|17.86|17.69|107
1639593900000|2021-12-15 18:45:00|17.95|17.78|17.94|17.77|17.97|17.8|17.87|17.7|92
1639594200000|2021-12-15 18:50:00|17.95|17.78|17.74|17.57|17.99|17.82|17.7|17.53|140
1639594500000|2021-12-15 18:55:00|17.75|17.58|17.8|17.63|17.83|17.66|17.73|17.56|102
1639594800000|2021-12-15 19:00:00|17.81|17.64|18.4|18.23|18.4|18.23|17.61|17.44|261
1639595100000|2021-12-15 19:05:00|18.39|18.22|18.62|18.45|18.65|18.48|18.39|18.22|237
1639595400000|2021-12-15 19:10:00|18.63|18.46|18.47|18.3|18.69|18.52|18.46|18.29|164
1639595700000|2021-12-15 19:15:00|18.48|18.31|18.28|18.11|18.48|18.31|18.26|18.09|142
1639596000000|2021-12-15 19:20:00|18.29|18.12|18.17|18|18.32|18.15|18.13|17.96|113
1639596300000|2021-12-15 19:25:00|18.16|17.99|18.07|17.9|18.16|17.99|17.94|17.77|136
1639596600000|2021-12-15 19:30:00|18.06|17.89|18.16|17.99|18.28|18.11|18.03|17.86|210
1639596900000|2021-12-15 19:35:00|18.17|18|18.28|18.11|18.34|18.17|18.15|17.98|164
1639597200000|2021-12-15 19:40:00|18.29|18.12|18.29|18.12|18.47|18.3|18.26|18.09|175
1639597500000|2021-12-15 19:45:00|18.3|18.13|18.29|18.12|18.36|18.19|18.28|18.11|115
1639597800000|2021-12-15 19:50:00|18.3|18.13|18.44|18.27|18.44|18.27|18.27|18.1|99
1639598100000|2021-12-15 19:55:00|18.43|18.26|18.35|18.18|18.44|18.27|18.33|18.16|96
1639598400000|2021-12-15 20:00:00|18.36|18.19|18.38|18.21|18.4|18.23|18.26|18.09|91
1639598700000|2021-12-15 20:05:00|18.39|18.22|18.54|18.37|18.57|18.4|18.39|18.22|96
1639599000000|2021-12-15 20:10:00|18.55|18.38|18.5|18.33|18.59|18.42|18.46|18.29|94
1639599300000|2021-12-15 20:15:00|18.51|18.34|18.42|18.25|18.55|18.38|18.42|18.25|108
1639599600000|2021-12-15 20:20:00|18.41|18.24|18.42|18.25|18.47|18.3|18.38|18.21|78
1639599900000|2021-12-15 20:25:00|18.41|18.24|18.5|18.33|18.5|18.33|18.38|18.21|68
1639600200000|2021-12-15 20:30:00|18.51|18.34|18.49|18.32|18.53|18.36|18.45|18.28|92
1639600500000|2021-12-15 20:35:00|18.5|18.33|18.5|18.33|18.53|18.36|18.45|18.28|89
1639600800000|2021-12-15 20:40:00|18.49|18.32|18.39|18.22|18.49|18.32|18.39|18.22|95
1639601100000|2021-12-15 20:45:00|18.38|18.21|18.29|18.12|18.4|18.23|18.26|18.09|94
1639601400000|2021-12-15 20:50:00|18.3|18.13|18.37|18.2|18.39|18.22|18.3|18.13|102
1639601700000|2021-12-15 20:55:00|18.36|18.19|18.3|18.13|18.39|18.22|18.29|18.12|55
1639602000000|2021-12-15 21:00:00|18.31|18.14|18.23|18.06|18.34|18.17|18.23|18.06|72
1639602300000|2021-12-15 21:05:00|18.24|18.07|18.29|18.12|18.31|18.14|18.23|18.06|62
1639602600000|2021-12-15 21:10:00|18.28|18.11|18.21|18.04|18.3|18.13|18.21|18.04|36
1639602900000|2021-12-15 21:15:00|18.2|18.03|18.23|18.06|18.27|18.1|18.2|18.03|60
1639603200000|2021-12-15 21:20:00|18.24|18.07|18.17|18|18.25|18.08|18.16|17.99|70
1639603500000|2021-12-15 21:25:00|18.16|17.99|18.2|18.03|18.26|18.09|18.16|17.99|54
1639603800000|2021-12-15 21:30:00|18.21|18.04|18.18|18.01|18.24|18.07|18.18|18.01|60
1639604100000|2021-12-15 21:35:00|18.19|18.02|18.21|18.04|18.22|18.05|18.18|18.01|33
1639604400000|2021-12-15 21:40:00|18.22|18.05|18.21|18.04|18.23|18.06|18.17|18|32
1639604700000|2021-12-15 21:45:00|18.2|18.03|18.19|18.02|18.23|18.06|18.18|18.01|38
1639605000000|2021-12-15 21:50:00|18.2|18.03|18.21|18.04|18.23|18.06|18.19|18.02|44
1639605300000|2021-12-15 21:55:00|18.22|18.05|18.22|18.05|18.28|18.11|18.22|18.05|19
1639605600000|2021-12-15 22:00:00|18.23|18.06|18.19|18.02|18.25|18.08|18.19|18.02|33
1639605900000|2021-12-15 22:05:00|18.2|18.03|18.19|18.02|18.21|18.04|18.15|17.98|27
1639606200000|2021-12-15 22:10:00|18.2|18.03|18.18|18.01|18.24|18.07|18.17|18|33
1639606500000|2021-12-15 22:15:00|18.17|18|18.16|17.99|18.21|18.04|18.16|17.99|30
1639606800000|2021-12-15 22:20:00|18.17|18|18.12|17.95|18.18|18.01|18.1|17.93|22
1639607100000|2021-12-15 22:25:00|18.11|17.94|18.03|17.86|18.11|17.94|18.02|17.85|32
1639607400000|2021-12-15 22:30:00|18.04|17.87|18.06|17.89|18.06|17.89|18.04|17.87|15
1639607700000|2021-12-15 22:35:00|18.05|17.88|18.04|17.87|18.07|17.9|18.03|17.86|14
1639608000000|2021-12-15 22:40:00|18.03|17.86|18.05|17.88|18.07|17.9|18.03|17.86|19
1639608300000|2021-12-15 22:45:00|18.06|17.89|18.01|17.84|18.08|17.91|18.01|17.84|16
1639608600000|2021-12-15 22:50:00|18.02|17.85|18.04|17.87|18.06|17.89|18|17.83|22
1639608900000|2021-12-15 22:55:00|18.03|17.86|18.04|17.87|18.04|17.87|17.99|17.82|32
1639609200000|2021-12-15 23:00:00|18.05|17.88|18.09|17.92|18.1|17.93|18.05|17.88|49
1639609500000|2021-12-15 23:05:00|18.08|17.91|18.12|17.95|18.19|18.02|18.08|17.91|59
1639609800000|2021-12-15 23:10:00|18.11|17.94|18.17|18|18.2|18.03|18.11|17.94|27
1639610100000|2021-12-15 23:15:00|18.16|17.99|18.14|17.97|18.19|18.02|18.14|17.97|25
1639610400000|2021-12-15 23:20:00|18.13|17.96|18.16|17.99|18.21|18.04|18.13|17.96|19
1639610700000|2021-12-15 23:25:00|18.14|17.97|18.11|17.94|18.15|17.98|18.11|17.94|24
1639611000000|2021-12-15 23:30:00|18.12|17.95|18.11|17.94|18.13|17.96|18.11|17.94|20
1639611300000|2021-12-15 23:35:00|18.1|17.93|18.09|17.92|18.15|17.98|18.09|17.92|20
1639611600000|2021-12-15 23:40:00|18.08|17.91|18.09|17.92|18.11|17.94|18.06|17.89|34
1639611900000|2021-12-15 23:45:00|18.1|17.93|18.19|18.02|18.19|18.02|18.1|17.93|36
1639612200000|2021-12-15 23:50:00|18.2|18.03|18.22|18.05|18.26|18.09|18.18|18.01|60
1639612500000|2021-12-15 23:55:00|18.23|18.06|18.19|18.02|18.25|18.08|18.19|18.02|45
1639612800000|2021-12-16 00:00:00|18.2|18.03|18.2|18.03|18.23|18.06|18.13|17.96|82
1639613100000|2021-12-16 00:05:00|18.21|18.04|18.19|18.02|18.25|18.08|18.19|18.02|57
1639613400000|2021-12-16 00:10:00|18.2|18.03|18.28|18.11|18.32|18.15|18.2|18.03|59
1639613700000|2021-12-16 00:15:00|18.29|18.12|18.33|18.16|18.36|18.19|18.27|18.1|71
1639614000000|2021-12-16 00:20:00|18.32|18.15|18.34|18.17|18.41|18.24|18.31|18.14|63
1639614300000|2021-12-16 00:25:00|18.33|18.16|18.31|18.14|18.34|18.17|18.3|18.13|70
1639614600000|2021-12-16 00:30:00|18.3|18.13|18.27|18.1|18.33|18.16|18.27|18.1|42
1639614900000|2021-12-16 00:35:00|18.26|18.09|18.32|18.15|18.32|18.15|18.24|18.07|33
1639615200000|2021-12-16 00:40:00|18.33|18.16|18.32|18.15|18.35|18.18|18.31|18.14|38
1639615500000|2021-12-16 00:45:00|18.31|18.14|18.3|18.13|18.35|18.18|18.29|18.12|56
1639615800000|2021-12-16 00:50:00|18.29|18.12|18.26|18.09|18.29|18.12|18.25|18.08|50
1639616100000|2021-12-16 00:55:00|18.25|18.08|18.21|18.04|18.25|18.08|18.19|18.02|29
1639616400000|2021-12-16 01:00:00|18.2|18.03|18.17|18|18.21|18.04|18.13|17.96|42
1639616700000|2021-12-16 01:05:00|18.18|18.01|18.09|17.92|18.18|18.01|18.08|17.91|82
1639617000000|2021-12-16 01:10:00|18.08|17.91|18.08|17.91|18.1|17.93|18.05|17.88|55
1639617300000|2021-12-16 01:15:00|18.07|17.9|18.08|17.91|18.09|17.92|18.04|17.87|34
1639617600000|2021-12-16 01:20:00|18.09|17.92|18.11|17.94|18.12|17.95|18.09|17.92|25
1639617900000|2021-12-16 01:25:00|18.12|17.95|18.08|17.91|18.12|17.95|18.07|17.9|35
1639618200000|2021-12-16 01:30:00|18.07|17.9|18.1|17.93|18.11|17.94|18.06|17.89|44
1639618500000|2021-12-16 01:35:00|18.11|17.94|18.11|17.94|18.13|17.96|18.1|17.93|35
1639618800000|2021-12-16 01:40:00|18.1|17.93|18.11|17.94|18.15|17.98|18.07|17.9|45
1639619100000|2021-12-16 01:45:00|18.12|17.95|18.17|18|18.19|18.02|18.1|17.93|36
1639619400000|2021-12-16 01:50:00|18.18|18.01|18.19|18.02|18.22|18.05|18.15|17.98|46
1639619700000|2021-12-16 01:55:00|18.2|18.03|18.22|18.05|18.25|18.08|18.2|18.03|27
1639620000000|2021-12-16 02:00:00|18.23|18.06|18.2|18.03|18.23|18.06|18.19|18.02|29
1639620300000|2021-12-16 02:05:00|18.19|18.02|18.2|18.03|18.26|18.09|18.19|18.02|50
1639620600000|2021-12-16 02:10:00|18.19|18.02|18.21|18.04|18.23|18.06|18.18|18.01|29
1639620900000|2021-12-16 02:15:00|18.23|18.06|18.18|18.01|18.27|18.1|18.18|18.01|44
1639621200000|2021-12-16 02:20:00|18.17|18|18.19|18.02|18.19|18.02|18.16|17.99|25
1639621500000|2021-12-16 02:25:00|18.18|18.01|18.21|18.04|18.23|18.06|18.18|18.01|16
1639621800000|2021-12-16 02:30:00|18.22|18.05|18.24|18.07|18.25|18.08|18.22|18.05|31
1639622100000|2021-12-16 02:35:00|18.23|18.06|18.23|18.06|18.24|18.07|18.21|18.04|64
1639622400000|2021-12-16 02:40:00|18.22|18.05|18.24|18.07|18.25|18.08|18.21|18.04|19
1639622700000|2021-12-16 02:45:00|18.25|18.08|18.3|18.13|18.32|18.15|18.24|18.07|48
1639623000000|2021-12-16 02:50:00|18.31|18.14|18.27|18.1|18.32|18.15|18.25|18.08|37
1639623300000|2021-12-16 02:55:00|18.26|18.09|18.26|18.09|18.27|18.1|18.26|18.09|13
1639623600000|2021-12-16 03:00:00|18.27|18.1|18.27|18.1|18.29|18.12|18.26|18.09|25
1639623900000|2021-12-16 03:05:00|18.26|18.09|18.2|18.03|18.27|18.1|18.2|18.03|39
1639624200000|2021-12-16 03:10:00|18.19|18.02|18.18|18.01|18.21|18.04|18.17|18|30
1639624500000|2021-12-16 03:15:00|18.19|18.02|18.21|18.04|18.22|18.05|18.19|18.02|21
1639624800000|2021-12-16 03:20:00|18.24|18.07|18.22|18.05|18.28|18.11|18.21|18.04|60
1639625100000|2021-12-16 03:25:00|18.21|18.04|18.19|18.02|18.21|18.04|18.18|18.01|33
1639625400000|2021-12-16 03:30:00|18.18|18.01|18.17|18|18.19|18.02|18.13|17.96|42
1639625700000|2021-12-16 03:35:00|18.18|18.01|18.16|17.99|18.18|18.01|18.12|17.95|27
1639626000000|2021-12-16 03:40:00|18.15|17.98|18.2|18.03|18.2|18.03|18.14|17.97|32
1639626300000|2021-12-16 03:45:00|18.19|18.02|18.17|18|18.2|18.03|18.17|18|17
1639626600000|2021-12-16 03:50:00|18.16|17.99|18.17|18|18.18|18.01|18.14|17.97|18
1639626900000|2021-12-16 03:55:00|18.18|18.01|18.19|18.02|18.21|18.04|18.15|17.98|26
1639627200000|2021-12-16 04:00:00|18.2|18.03|18.19|18.02|18.22|18.05|18.19|18.02|14
1639627500000|2021-12-16 04:05:00|18.18|18.01|18.18|18.01|18.21|18.04|18.15|17.98|41
1639627800000|2021-12-16 04:10:00|18.17|18|18.14|17.97|18.17|18|18.14|17.97|36
1639628100000|2021-12-16 04:15:00|18.13|17.96|18.09|17.92|18.14|17.97|18.06|17.89|53
1639628400000|2021-12-16 04:20:00|18.1|17.93|18.05|17.88|18.1|17.93|18.05|17.88|16
1639628700000|2021-12-16 04:25:00|18.06|17.89|18.06|17.89|18.07|17.9|18.04|17.87|19
1639629000000|2021-12-16 04:30:00|18.05|17.88|18.02|17.85|18.05|17.88|18.01|17.84|48
1639629300000|2021-12-16 04:35:00|18.01|17.84|17.97|17.8|18.01|17.84|17.94|17.77|51
1639629600000|2021-12-16 04:40:00|17.98|17.81|17.99|17.82|18.01|17.84|17.97|17.8|28
1639629900000|2021-12-16 04:45:00|18|17.83|18.02|17.85|18.03|17.86|17.99|17.82|41
1639630200000|2021-12-16 04:50:00|18.03|17.86|18.04|17.87|18.07|17.9|18.02|17.85|30
1639630500000|2021-12-16 04:55:00|18.05|17.88|18.01|17.84|18.05|17.88|17.98|17.81|23
1639630800000|2021-12-16 05:00:00|18.02|17.85|18.11|17.94|18.13|17.96|18.01|17.84|32
1639631100000|2021-12-16 05:05:00|18.1|17.93|18.06|17.89|18.1|17.93|18.04|17.87|33
1639631400000|2021-12-16 05:10:00|18.07|17.9|18.1|17.93|18.12|17.95|18.07|17.9|24
1639631700000|2021-12-16 05:15:00|18.11|17.94|18.07|17.9|18.12|17.95|18.06|17.89|47
1639632000000|2021-12-16 05:20:00|18.06|17.89|18.08|17.91|18.09|17.92|18.06|17.89|17
1639632300000|2021-12-16 05:25:00|18.09|17.92|18.09|17.92|18.12|17.95|18.08|17.91|19
1639632600000|2021-12-16 05:30:00|18.1|17.93|18.08|17.91|18.11|17.94|18.06|17.89|31
1639632900000|2021-12-16 05:35:00|18.09|17.92|18.06|17.89|18.1|17.93|18.04|17.87|21
1639633200000|2021-12-16 05:40:00|18.07|17.9|18.03|17.86|18.09|17.92|18.02|17.85|27
1639633500000|2021-12-16 05:45:00|18.04|17.87|18.06|17.89|18.08|17.91|18.03|17.86|27
1639633800000|2021-12-16 05:50:00|18.05|17.88|18.05|17.88|18.07|17.9|18.05|17.88|21
1639634100000|2021-12-16 05:55:00|18.04|17.87|17.96|17.79|18.06|17.89|17.96|17.79|54
1639634400000|2021-12-16 06:00:00|17.97|17.8|18.04|17.87|18.05|17.88|17.97|17.8|21
1639634700000|2021-12-16 06:05:00|18.05|17.88|18.02|17.85|18.05|17.88|18|17.83|30
1639635000000|2021-12-16 06:10:00|18.01|17.84|18|17.83|18.02|17.85|17.99|17.82|14
1639635300000|2021-12-16 06:15:00|17.99|17.82|18.02|17.85|18.04|17.87|17.98|17.81|32
1639635600000|2021-12-16 06:20:00|18.01|17.84|18|17.83|18.02|17.85|17.99|17.82|30
1639635900000|2021-12-16 06:25:00|17.99|17.82|18.04|17.87|18.04|17.87|17.99|17.82|12
1639636200000|2021-12-16 06:30:00|18.03|17.86|18.02|17.85|18.04|17.87|18.01|17.84|16
1639636500000|2021-12-16 06:35:00|18.03|17.86|18.05|17.88|18.08|17.91|18.02|17.85|33
1639636800000|2021-12-16 06:40:00|18.06|17.89|18.09|17.92|18.09|17.92|18.04|17.87|22
1639637100000|2021-12-16 06:45:00|18.08|17.91|18.1|17.93|18.1|17.93|18.06|17.89|19
1639637400000|2021-12-16 06:50:00|18.09|17.92|18.09|17.92|18.1|17.93|18.08|17.91|17
1639637700000|2021-12-16 06:55:00|18.08|17.91|18.11|17.94|18.11|17.94|18.08|17.91|8
1639638000000|2021-12-16 07:00:00|18.1|17.93|18.17|18|18.18|18.01|18.09|17.92|32
1639638300000|2021-12-16 07:05:00|18.18|18.01|18.16|17.99|18.2|18.03|18.15|17.98|35
1639638600000|2021-12-16 07:10:00|18.17|18|18.18|18.01|18.18|18.01|18.15|17.98|20
1639638900000|2021-12-16 07:15:00|18.17|18|18.17|18|18.19|18.02|18.15|17.98|19
1639639200000|2021-12-16 07:20:00|18.16|17.99|18.17|18|18.2|18.03|18.16|17.99|24
1639639500000|2021-12-16 07:25:00|18.16|17.99|18.19|18.02|18.23|18.06|18.16|17.99|29
1639639800000|2021-12-16 07:30:00|18.2|18.03|18.16|17.99|18.21|18.04|18.16|17.99|25
1639640100000|2021-12-16 07:35:00|18.15|17.98|18.14|17.97|18.17|18|18.14|17.97|14
1639640400000|2021-12-16 07:40:00|18.13|17.96|18.13|17.96|18.14|17.97|18.11|17.94|37
1639640700000|2021-12-16 07:45:00|18.12|17.95|18.08|17.91|18.13|17.96|18.08|17.91|15
1639641000000|2021-12-16 07:50:00|18.07|17.9|18.03|17.86|18.08|17.91|18.02|17.85|37
1639641300000|2021-12-16 07:55:00|18.04|17.87|18.03|17.86|18.06|17.89|18.03|17.86|26
1639641600000|2021-12-16 08:00:00|18.04|17.87|18.03|17.86|18.08|17.91|18.03|17.86|30
1639641900000|2021-12-16 08:05:00|18.04|17.87|18.04|17.87|18.05|17.88|18.03|17.86|13
1639642200000|2021-12-16 08:10:00|18.03|17.86|17.99|17.82|18.04|17.87|17.99|17.82|21
1639642500000|2021-12-16 08:15:00|17.98|17.81|17.99|17.82|18.04|17.87|17.98|17.81|17
1639642800000|2021-12-16 08:20:00|17.98|17.81|18.04|17.87|18.1|17.93|17.98|17.81|55
1639643100000|2021-12-16 08:25:00|18.05|17.88|18.01|17.84|18.05|17.88|17.99|17.82|37
1639643400000|2021-12-16 08:30:00|18|17.83|18.02|17.85|18.05|17.88|18|17.83|27
1639643700000|2021-12-16 08:35:00|18.03|17.86|18.03|17.86|18.06|17.89|18.03|17.86|25
1639644000000|2021-12-16 08:40:00|18.04|17.87|18.05|17.88|18.06|17.89|18.02|17.85|28
1639644300000|2021-12-16 08:45:00|18.06|17.89|18.06|17.89|18.09|17.92|18.06|17.89|27
1639644600000|2021-12-16 08:50:00|18.07|17.9|18.08|17.91|18.09|17.92|18.05|17.88|18
1639644900000|2021-12-16 08:55:00|18.09|17.92|18.07|17.9|18.09|17.92|18.04|17.87|29
1639645200000|2021-12-16 09:00:00|18.08|17.91|18.14|17.97|18.14|17.97|18.07|17.9|23
1639645500000|2021-12-16 09:05:00|18.15|17.98|18.08|17.91|18.15|17.98|18.08|17.91|30
1639645800000|2021-12-16 09:10:00|18.07|17.9|18.08|17.91|18.09|17.92|18.06|17.89|22
1639646100000|2021-12-16 09:15:00|18.09|17.92|18.11|17.94|18.14|17.97|18.09|17.92|38
1639646400000|2021-12-16 09:20:00|18.1|17.93|18.08|17.91|18.11|17.94|18.07|17.9|17
1639646700000|2021-12-16 09:25:00|18.09|17.92|18.11|17.94|18.11|17.94|18.08|17.91|17
1639647000000|2021-12-16 09:30:00|18.1|17.93|18.1|17.93|18.11|17.94|18.09|17.92|19
1639647300000|2021-12-16 09:35:00|18.11|17.94|18.13|17.96|18.13|17.96|18.07|17.9|35
1639647600000|2021-12-16 09:40:00|18.12|17.95|18.15|17.98|18.18|18.01|18.12|17.95|34
1639647900000|2021-12-16 09:45:00|18.16|17.99|18.16|17.99|18.2|18.03|18.15|17.98|41
1639648200000|2021-12-16 09:50:00|18.15|17.98|18.13|17.96|18.15|17.98|18.11|17.94|21
1639648500000|2021-12-16 09:55:00|18.14|17.97|18.17|18|18.19|18.02|18.11|17.94|30
1639648800000|2021-12-16 10:00:00|18.18|18.01|18.52|18.35|18.53|18.36|18.18|18.01|85
1639649100000|2021-12-16 10:05:00|18.51|18.34|18.47|18.3|18.61|18.44|18.46|18.29|98
1639649400000|2021-12-16 10:10:00|18.49|18.32|18.45|18.28|18.53|18.36|18.41|18.24|73
1639649700000|2021-12-16 10:15:00|18.44|18.27|18.42|18.25|18.5|18.33|18.4|18.23|62
1639650000000|2021-12-16 10:20:00|18.41|18.24|18.37|18.2|18.41|18.24|18.35|18.18|44
1639650300000|2021-12-16 10:25:00|18.38|18.21|18.39|18.22|18.43|18.26|18.36|18.19|53
1639650600000|2021-12-16 10:30:00|18.4|18.23|18.34|18.17|18.42|18.25|18.33|18.16|55
1639650900000|2021-12-16 10:35:00|18.33|18.16|18.35|18.18|18.38|18.21|18.32|18.15|29
1639651200000|2021-12-16 10:40:00|18.36|18.19|18.34|18.17|18.36|18.19|18.33|18.16|29
1639651500000|2021-12-16 10:45:00|18.35|18.18|18.35|18.18|18.38|18.21|18.34|18.17|31
1639651800000|2021-12-16 10:50:00|18.36|18.19|18.35|18.18|18.39|18.22|18.34|18.17|40
1639652100000|2021-12-16 10:55:00|18.34|18.17|18.39|18.22|18.41|18.24|18.34|18.17|22
1639652400000|2021-12-16 11:00:00|18.38|18.21|18.36|18.19|18.38|18.21|18.33|18.16|41
1639652700000|2021-12-16 11:05:00|18.37|18.2|18.27|18.1|18.37|18.2|18.26|18.09|50
1639653000000|2021-12-16 11:10:00|18.28|18.11|18.25|18.08|18.29|18.12|18.23|18.06|20
1639653300000|2021-12-16 11:15:00|18.26|18.09|18.23|18.06|18.27|18.1|18.21|18.04|28
1639653600000|2021-12-16 11:20:00|18.24|18.07|18.25|18.08|18.26|18.09|18.23|18.06|18
1639653900000|2021-12-16 11:25:00|18.26|18.09|18.26|18.09|18.28|18.11|18.22|18.05|37
1639654200000|2021-12-16 11:30:00|18.25|18.08|18.29|18.12|18.31|18.14|18.24|18.07|41
1639654500000|2021-12-16 11:35:00|18.3|18.13|18.29|18.12|18.31|18.14|18.28|18.11|22
1639654800000|2021-12-16 11:40:00|18.3|18.13|18.4|18.23|18.41|18.24|18.3|18.13|62
1639655100000|2021-12-16 11:45:00|18.41|18.24|18.38|18.21|18.41|18.24|18.37|18.2|60
1639655400000|2021-12-16 11:50:00|18.37|18.2|18.37|18.2|18.4|18.23|18.37|18.2|23
1639655700000|2021-12-16 11:55:00|18.36|18.19|18.36|18.19|18.37|18.2|18.32|18.15|69
1639656000000|2021-12-16 12:00:00|18.35|18.18|18.34|18.17|18.36|18.19|18.3|18.13|26
1639656300000|2021-12-16 12:05:00|18.33|18.16|18.32|18.15|18.35|18.18|18.31|18.14|44
1639656600000|2021-12-16 12:10:00|18.33|18.16|18.34|18.17|18.37|18.2|18.31|18.14|60
1639656900000|2021-12-16 12:15:00|18.35|18.18|18.33|18.16|18.35|18.18|18.3|18.13|25
1639657200000|2021-12-16 12:20:00|18.34|18.17|18.32|18.15|18.34|18.17|18.3|18.13|33
1639657500000|2021-12-16 12:25:00|18.33|18.16|18.29|18.12|18.33|18.16|18.29|18.12|49
1639657800000|2021-12-16 12:30:00|18.28|18.11|18.27|18.1|18.29|18.12|18.25|18.08|48
1639658100000|2021-12-16 12:35:00|18.28|18.11|18.32|18.15|18.36|18.19|18.26|18.09|55
1639658400000|2021-12-16 12:40:00|18.31|18.14|18.16|17.99|18.32|18.15|18.14|17.97|82
1639658700000|2021-12-16 12:45:00|18.15|17.98|18.13|17.96|18.16|17.99|18.08|17.91|97
1639659000000|2021-12-16 12:50:00|18.12|17.95|18.11|17.94|18.14|17.97|18.08|17.91|76
1639659300000|2021-12-16 12:55:00|18.12|17.95|18.1|17.93|18.13|17.96|18.08|17.91|35
1639659600000|2021-12-16 13:00:00|18.11|17.94|18.1|17.93|18.12|17.95|18.08|17.91|22
1639659900000|2021-12-16 13:05:00|18.09|17.92|18.06|17.89|18.1|17.93|18.06|17.89|43
1639660200000|2021-12-16 13:10:00|18.05|17.88|18.06|17.89|18.08|17.91|18|17.83|69
1639660500000|2021-12-16 13:15:00|18.07|17.9|18.07|17.9|18.08|17.91|18.03|17.86|77
1639660800000|2021-12-16 13:20:00|18.06|17.89|18.12|17.95|18.13|17.96|18.05|17.88|69
1639661100000|2021-12-16 13:25:00|18.13|17.96|18.18|18.01|18.18|18.01|18.11|17.94|42
1639661400000|2021-12-16 13:30:00|18.17|18|18.15|17.98|18.17|18|18.13|17.96|39
1639661700000|2021-12-16 13:35:00|18.16|17.99|18.13|17.96|18.16|17.99|18.1|17.93|50
1639662000000|2021-12-16 13:40:00|18.12|17.95|18.18|18.01|18.19|18.02|18.11|17.94|51
1639662300000|2021-12-16 13:45:00|18.17|18|18.16|17.99|18.19|18.02|18.15|17.98|46
1639662600000|2021-12-16 13:50:00|18.17|18|18.23|18.06|18.27|18.1|18.16|17.99|71
1639662900000|2021-12-16 13:55:00|18.22|18.05|18.22|18.05|18.24|18.07|18.2|18.03|43
1639663200000|2021-12-16 14:00:00|18.21|18.04|18.12|17.95|18.21|18.04|18.12|17.95|57
1639663500000|2021-12-16 14:05:00|18.13|17.96|18.13|17.96|18.15|17.98|18.11|17.94|57
1639663800000|2021-12-16 14:10:00|18.14|17.97|18.12|17.95|18.14|17.97|18.07|17.9|33
1639664100000|2021-12-16 14:15:00|18.11|17.94|18.16|17.99|18.16|17.99|18.09|17.92|54
1639664400000|2021-12-16 14:20:00|18.17|18|18.11|17.94|18.18|18.01|18.1|17.93|41
1639664700000|2021-12-16 14:25:00|18.1|17.93|18.09|17.92|18.11|17.94|18.05|17.88|24
1639665000000|2021-12-16 14:30:00|18.1|17.93|18.09|17.92|18.12|17.95|18.06|17.89|30
1639665300000|2021-12-16 14:35:00|18.1|17.93|18.09|17.92|18.14|17.97|18.09|17.92|32
1639665600000|2021-12-16 14:40:00|18.1|17.93|18.08|17.91|18.11|17.94|18.07|17.9|37
1639665900000|2021-12-16 14:45:00|18.09|17.92|18.09|17.92|18.11|17.94|18.07|17.9|51
1639666200000|2021-12-16 14:50:00|18.08|17.91|18.07|17.9|18.08|17.91|18.05|17.88|14
1639666500000|2021-12-16 14:55:00|18.06|17.89|18.05|17.88|18.07|17.9|18.04|17.87|24
1639666800000|2021-12-16 15:00:00|18.04|17.87|17.98|17.81|18.05|17.88|17.98|17.81|39
1639667100000|2021-12-16 15:05:00|17.99|17.82|17.93|17.76|17.99|17.82|17.88|17.71|60
1639667400000|2021-12-16 15:10:00|17.94|17.77|17.95|17.78|17.98|17.81|17.94|17.77|28
1639667700000|2021-12-16 15:15:00|17.96|17.79|17.97|17.8|17.99|17.82|17.92|17.75|56
1639668000000|2021-12-16 15:20:00|17.96|17.79|18|17.83|18|17.83|17.95|17.78|39
1639668300000|2021-12-16 15:25:00|18.01|17.84|18.05|17.88|18.07|17.9|18|17.83|43
1639668600000|2021-12-16 15:30:00|18.04|17.87|17.99|17.82|18.07|17.9|17.98|17.81|41
1639668900000|2021-12-16 15:35:00|17.98|17.81|18.02|17.85|18.06|17.89|17.97|17.8|83
1639669200000|2021-12-16 15:40:00|18.01|17.84|17.99|17.82|18.03|17.86|17.98|17.81|31
1639669500000|2021-12-16 15:45:00|18|17.83|18.05|17.88|18.05|17.88|17.99|17.82|30
1639669800000|2021-12-16 15:50:00|18.06|17.89|18.01|17.84|18.11|17.94|18|17.83|77
1639670100000|2021-12-16 15:55:00|18|17.83|18.06|17.89|18.08|17.91|17.99|17.82|41
1639670400000|2021-12-16 16:00:00|18.07|17.9|17.98|17.81|18.07|17.9|17.98|17.81|68
1639670700000|2021-12-16 16:05:00|17.99|17.82|18.01|17.84|18.03|17.86|17.98|17.81|65
1639671000000|2021-12-16 16:10:00|18|17.83|18|17.83|18.04|17.87|17.99|17.82|87
1639671300000|2021-12-16 16:15:00|18.01|17.84|18.06|17.89|18.06|17.89|17.99|17.82|33
1639671600000|2021-12-16 16:20:00|18.05|17.88|18.06|17.89|18.08|17.91|18.03|17.86|52
1639671900000|2021-12-16 16:25:00|18.05|17.88|18.06|17.89|18.06|17.89|18.04|17.87|36
1639672200000|2021-12-16 16:30:00|18.07|17.9|18.05|17.88|18.07|17.9|18.04|17.87|39
1639672500000|2021-12-16 16:35:00|18.06|17.89|17.95|17.78|18.06|17.89|17.94|17.77|44
1639672800000|2021-12-16 16:40:00|17.94|17.77|17.9|17.73|17.94|17.77|17.82|17.65|72
1639673100000|2021-12-16 16:45:00|17.91|17.74|17.95|17.78|17.99|17.82|17.88|17.71|54
1639673400000|2021-12-16 16:50:00|17.96|17.79|17.96|17.79|17.97|17.8|17.92|17.75|23
1639673700000|2021-12-16 16:55:00|17.97|17.8|17.95|17.78|17.98|17.81|17.93|17.76|41
1639674000000|2021-12-16 17:00:00|17.94|17.77|17.93|17.76|17.95|17.78|17.9|17.73|32
1639674300000|2021-12-16 17:05:00|17.94|17.77|17.85|17.68|17.95|17.78|17.85|17.68|62
1639674600000|2021-12-16 17:10:00|17.86|17.69|17.86|17.69|17.9|17.73|17.84|17.67|47
1639674900000|2021-12-16 17:15:00|17.85|17.68|17.91|17.74|17.91|17.74|17.84|17.67|37
1639675200000|2021-12-16 17:20:00|17.92|17.75|17.89|17.72|17.93|17.76|17.89|17.72|16
1639675500000|2021-12-16 17:25:00|17.88|17.71|17.84|17.67|17.88|17.71|17.83|17.66|53
1639675800000|2021-12-16 17:30:00|17.83|17.66|17.85|17.68|17.87|17.7|17.83|17.66|25
1639676100000|2021-12-16 17:35:00|17.86|17.69|17.83|17.66|17.87|17.7|17.83|17.66|16
1639676400000|2021-12-16 17:40:00|17.82|17.65|17.8|17.63|17.83|17.66|17.78|17.61|47
1639676700000|2021-12-16 17:45:00|17.81|17.64|17.8|17.63|17.83|17.66|17.8|17.63|26
1639677000000|2021-12-16 17:50:00|17.81|17.64|17.83|17.66|17.83|17.66|17.8|17.63|17
1639677300000|2021-12-16 17:55:00|17.84|17.67|17.76|17.59|17.84|17.67|17.76|17.59|39
1639677600000|2021-12-16 18:00:00|17.75|17.58|17.8|17.63|17.8|17.63|17.74|17.57|20
1639677900000|2021-12-16 18:05:00|17.81|17.64|17.83|17.66|17.84|17.67|17.79|17.62|21
1639678200000|2021-12-16 18:10:00|17.84|17.67|17.88|17.71|17.89|17.72|17.83|17.66|23
1639678500000|2021-12-16 18:15:00|17.87|17.7|17.89|17.72|17.89|17.72|17.84|17.67|39
1639678800000|2021-12-16 18:20:00|17.88|17.71|17.85|17.68|17.89|17.72|17.85|17.68|18
1639679100000|2021-12-16 18:25:00|17.86|17.69|17.89|17.72|17.92|17.75|17.86|17.69|24
1639679400000|2021-12-16 18:30:00|17.88|17.71|17.83|17.66|17.88|17.71|17.82|17.65|30
1639679700000|2021-12-16 18:35:00|17.82|17.65|17.78|17.61|17.82|17.65|17.74|17.57|33
1639680000000|2021-12-16 18:40:00|17.79|17.62|17.76|17.59|17.79|17.62|17.73|17.56|38
1639680300000|2021-12-16 18:45:00|17.77|17.6|17.75|17.58|17.77|17.6|17.74|17.57|21
1639680600000|2021-12-16 18:50:00|17.74|17.57|17.76|17.59|17.76|17.59|17.73|17.56|22
1639680900000|2021-12-16 18:55:00|17.75|17.58|17.78|17.61|17.79|17.62|17.74|17.57|46
1639681200000|2021-12-16 19:00:00|17.77|17.6|17.82|17.65|17.82|17.65|17.76|17.59|14
1639681500000|2021-12-16 19:05:00|17.81|17.64|17.8|17.63|17.92|17.75|17.79|17.62|61
1639681800000|2021-12-16 19:10:00|17.81|17.64|17.77|17.6|17.82|17.65|17.77|17.6|37
1639682100000|2021-12-16 19:15:00|17.78|17.61|17.76|17.59|17.79|17.62|17.73|17.56|29
1639682400000|2021-12-16 19:20:00|17.75|17.58|17.67|17.5|17.76|17.59|17.65|17.48|37
1639682700000|2021-12-16 19:25:00|17.66|17.49|17.6|17.43|17.68|17.51|17.58|17.41|57
1639683000000|2021-12-16 19:30:00|17.61|17.44|17.57|17.4|17.66|17.49|17.57|17.4|33
1639683300000|2021-12-16 19:35:00|17.56|17.39|17.61|17.44|17.62|17.45|17.56|17.39|38
1639683600000|2021-12-16 19:40:00|17.6|17.43|17.6|17.43|17.62|17.45|17.58|17.41|81
1639683900000|2021-12-16 19:45:00|17.59|17.42|17.47|17.3|17.6|17.43|17.46|17.29|74
1639684200000|2021-12-16 19:50:00|17.48|17.31|17.5|17.33|17.54|17.37|17.46|17.29|51
1639684500000|2021-12-16 19:55:00|17.49|17.32|17.54|17.37|17.54|17.37|17.49|17.32|30
1639684800000|2021-12-16 20:00:00|17.55|17.38|17.56|17.39|17.58|17.41|17.53|17.36|48
1639685100000|2021-12-16 20:05:00|17.57|17.4|17.61|17.44|17.64|17.47|17.57|17.4|29
1639685400000|2021-12-16 20:10:00|17.6|17.43|17.58|17.41|17.62|17.45|17.56|17.39|57
1639685700000|2021-12-16 20:15:00|17.57|17.4|17.63|17.46|17.63|17.46|17.55|17.38|49
1639686000000|2021-12-16 20:20:00|17.62|17.45|17.65|17.48|17.67|17.5|17.62|17.45|44
1639686300000|2021-12-16 20:25:00|17.64|17.47|17.67|17.5|17.7|17.53|17.63|17.46|66
1639686600000|2021-12-16 20:30:00|17.68|17.51|17.67|17.5|17.7|17.53|17.62|17.45|42
1639686900000|2021-12-16 20:35:00|17.66|17.49|17.64|17.47|17.67|17.5|17.62|17.45|27
1639687200000|2021-12-16 20:40:00|17.63|17.46|17.6|17.43|17.66|17.49|17.6|17.43|52
1639687500000|2021-12-16 20:45:00|17.61|17.44|17.6|17.43|17.65|17.48|17.6|17.43|48
1639687800000|2021-12-16 20:50:00|17.61|17.44|17.61|17.44|17.65|17.48|17.6|17.43|26
1639688100000|2021-12-16 20:55:00|17.62|17.45|17.57|17.4|17.64|17.47|17.57|17.4|52
1639688400000|2021-12-16 21:00:00|17.58|17.41|17.64|17.47|17.65|17.48|17.58|17.41|23
1639688700000|2021-12-16 21:05:00|17.65|17.48|17.65|17.48|17.65|17.48|17.62|17.45|31
1639689000000|2021-12-16 21:10:00|17.66|17.49|17.65|17.48|17.66|17.49|17.62|17.45|24
1639689300000|2021-12-16 21:15:00|17.64|17.47|17.62|17.45|17.64|17.47|17.6|17.43|33
1639689600000|2021-12-16 21:20:00|17.61|17.44|17.64|17.47|17.64|17.47|17.58|17.41|14
1639689900000|2021-12-16 21:25:00|17.63|17.46|17.62|17.45|17.65|17.48|17.61|17.44|40
1639690200000|2021-12-16 21:30:00|17.63|17.46|17.61|17.44|17.63|17.46|17.59|17.42|21
1639690500000|2021-12-16 21:35:00|17.62|17.45|17.62|17.45|17.63|17.46|17.59|17.42|69
1639690800000|2021-12-16 21:40:00|17.61|17.44|17.62|17.45|17.62|17.45|17.59|17.42|16
1639691100000|2021-12-16 21:45:00|17.63|17.46|17.62|17.45|17.63|17.46|17.61|17.44|36
1639691400000|2021-12-16 21:50:00|17.63|17.46|17.64|17.47|17.64|17.47|17.61|17.44|20
1639691700000|2021-12-16 21:55:00|17.63|17.46|17.7|17.53|17.73|17.56|17.62|17.45|43
1639692000000|2021-12-16 22:00:00|17.69|17.52|17.6|17.43|17.72|17.55|17.6|17.43|34
1639692300000|2021-12-16 22:05:00|17.61|17.44|17.43|17.26|17.61|17.44|17.42|17.25|64
1639692600000|2021-12-16 22:10:00|17.42|17.25|17.51|17.34|17.51|17.34|17.41|17.24|39
1639692900000|2021-12-16 22:15:00|17.52|17.35|17.53|17.36|17.55|17.38|17.49|17.32|44
1639693200000|2021-12-16 22:20:00|17.54|17.37|17.58|17.41|17.6|17.43|17.53|17.36|29
1639693500000|2021-12-16 22:25:00|17.57|17.4|17.57|17.4|17.59|17.42|17.55|17.38|49
1639693800000|2021-12-16 22:30:00|17.58|17.41|17.54|17.37|17.61|17.44|17.51|17.34|46
1639694100000|2021-12-16 22:35:00|17.55|17.38|17.6|17.43|17.6|17.43|17.55|17.38|20
1639694400000|2021-12-16 22:40:00|17.61|17.44|17.67|17.5|17.68|17.51|17.6|17.43|26
1639694700000|2021-12-16 22:45:00|17.66|17.49|17.67|17.5|17.71|17.54|17.66|17.49|34
1639695000000|2021-12-16 22:50:00|17.68|17.51|17.64|17.47|17.68|17.51|17.64|17.47|45
1639695300000|2021-12-16 22:55:00|17.65|17.48|17.64|17.47|17.69|17.52|17.63|17.46|38
1639695600000|2021-12-16 23:00:00|17.63|17.46|17.56|17.39|17.63|17.46|17.55|17.38|60
1639695900000|2021-12-16 23:05:00|17.55|17.38|17.56|17.39|17.57|17.4|17.53|17.36|26
1639696200000|2021-12-16 23:10:00|17.57|17.4|17.53|17.36|17.59|17.42|17.51|17.34|29
1639696500000|2021-12-16 23:15:00|17.52|17.35|17.56|17.39|17.6|17.43|17.52|17.35|31
1639696800000|2021-12-16 23:20:00|17.57|17.4|17.54|17.37|17.58|17.41|17.54|17.37|38
1639697100000|2021-12-16 23:25:00|17.55|17.38|17.53|17.36|17.57|17.4|17.53|17.36|35
1639697400000|2021-12-16 23:30:00|17.52|17.35|17.44|17.27|17.52|17.35|17.43|17.26|43
1639697700000|2021-12-16 23:35:00|17.43|17.26|17.5|17.33|17.51|17.34|17.43|17.26|30
1639698000000|2021-12-16 23:40:00|17.51|17.34|17.42|17.25|17.51|17.34|17.41|17.24|46
1639698300000|2021-12-16 23:45:00|17.43|17.26|17.48|17.31|17.49|17.32|17.41|17.24|48
1639698600000|2021-12-16 23:50:00|17.49|17.32|17.43|17.26|17.5|17.33|17.41|17.24|47
1639698900000|2021-12-16 23:55:00|17.44|17.27|17.41|17.24|17.44|17.27|17.33|17.16|62
1639699200000|2021-12-17 00:00:00|17.4|17.23|17.44|17.27|17.47|17.3|17.33|17.16|84
1639699500000|2021-12-17 00:05:00|17.45|17.28|17.46|17.29|17.48|17.31|17.41|17.24|46
1639699800000|2021-12-17 00:10:00|17.47|17.3|17.48|17.31|17.5|17.33|17.44|17.27|52
1639700100000|2021-12-17 00:15:00|17.49|17.32|17.48|17.31|17.51|17.34|17.47|17.3|34
1639700400000|2021-12-17 00:20:00|17.49|17.32|17.47|17.3|17.52|17.35|17.44|17.27|45
1639700700000|2021-12-17 00:25:00|17.48|17.31|17.49|17.32|17.51|17.34|17.45|17.28|24
1639701000000|2021-12-17 00:30:00|17.5|17.33|17.46|17.29|17.51|17.34|17.44|17.27|25
1639701300000|2021-12-17 00:35:00|17.47|17.3|17.52|17.35|17.53|17.36|17.47|17.3|26
1639701600000|2021-12-17 00:40:00|17.53|17.36|17.53|17.36|17.58|17.41|17.53|17.36|46
1639701900000|2021-12-17 00:45:00|17.52|17.35|17.53|17.36|17.54|17.37|17.5|17.33|46
1639702200000|2021-12-17 00:50:00|17.54|17.37|17.58|17.41|17.58|17.41|17.54|17.37|31
1639702500000|2021-12-17 00:55:00|17.57|17.4|17.57|17.4|17.57|17.4|17.55|17.38|21
1639702800000|2021-12-17 01:00:00|17.56|17.39|17.56|17.39|17.61|17.44|17.56|17.39|33
1639703100000|2021-12-17 01:05:00|17.55|17.38|17.59|17.42|17.59|17.42|17.55|17.38|59
1639703400000|2021-12-17 01:10:00|17.58|17.41|17.58|17.41|17.6|17.43|17.57|17.4|63
1639703700000|2021-12-17 01:15:00|17.59|17.42|17.6|17.43|17.61|17.44|17.57|17.4|40
1639704000000|2021-12-17 01:20:00|17.61|17.44|17.61|17.44|17.64|17.47|17.59|17.42|51
1639704300000|2021-12-17 01:25:00|17.6|17.43|17.56|17.39|17.61|17.44|17.56|17.39|59
1639704600000|2021-12-17 01:30:00|17.57|17.4|17.57|17.4|17.59|17.42|17.56|17.39|29
1639704900000|2021-12-17 01:35:00|17.58|17.41|17.55|17.38|17.58|17.41|17.53|17.36|18
1639705200000|2021-12-17 01:40:00|17.54|17.37|17.53|17.36|17.55|17.38|17.52|17.35|38
1639705500000|2021-12-17 01:45:00|17.54|17.37|17.55|17.38|17.56|17.39|17.52|17.35|22
1639705800000|2021-12-17 01:50:00|17.56|17.39|17.54|17.37|17.56|17.39|17.52|17.35|24
1639706100000|2021-12-17 01:55:00|17.53|17.36|17.58|17.41|17.59|17.42|17.53|17.36|26
1639706400000|2021-12-17 02:00:00|17.57|17.4|17.54|17.37|17.58|17.41|17.52|17.35|30
1639706700000|2021-12-17 02:05:00|17.55|17.38|17.53|17.36|17.55|17.38|17.48|17.31|27
1639707000000|2021-12-17 02:10:00|17.52|17.35|17.49|17.32|17.54|17.37|17.49|17.32|14
1639707300000|2021-12-17 02:15:00|17.5|17.33|17.5|17.33|17.53|17.36|17.48|17.31|41
1639707600000|2021-12-17 02:20:00|17.51|17.34|17.52|17.35|17.53|17.36|17.49|17.32|18
1639707900000|2021-12-17 02:25:00|17.53|17.36|17.53|17.36|17.55|17.38|17.52|17.35|11
1639708200000|2021-12-17 02:30:00|17.54|17.37|17.5|17.33|17.57|17.4|17.5|17.33|27
1639708500000|2021-12-17 02:35:00|17.51|17.34|17.55|17.38|17.56|17.39|17.5|17.33|27
1639708800000|2021-12-17 02:40:00|17.56|17.39|17.57|17.4|17.59|17.42|17.55|17.38|26
1639709100000|2021-12-17 02:45:00|17.58|17.41|17.56|17.39|17.6|17.43|17.56|17.39|21
1639709400000|2021-12-17 02:50:00|17.57|17.4|17.59|17.42|17.6|17.43|17.57|17.4|25
1639709700000|2021-12-17 02:55:00|17.6|17.43|17.59|17.42|17.61|17.44|17.58|17.41|18
1639710000000|2021-12-17 03:00:00|17.58|17.41|17.52|17.35|17.59|17.42|17.52|17.35|32
1639710300000|2021-12-17 03:05:00|17.53|17.36|17.57|17.4|17.57|17.4|17.52|17.35|51
1639710600000|2021-12-17 03:10:00|17.56|17.39|17.54|17.37|17.56|17.39|17.51|17.34|27
1639710900000|2021-12-17 03:15:00|17.55|17.38|17.56|17.39|17.58|17.41|17.55|17.38|12
1639711200000|2021-12-17 03:20:00|17.55|17.38|17.55|17.38|17.59|17.42|17.54|17.37|25
1639711500000|2021-12-17 03:25:00|17.54|17.37|17.57|17.4|17.59|17.42|17.53|17.36|44
1639711800000|2021-12-17 03:30:00|17.58|17.41|17.58|17.41|17.61|17.44|17.57|17.4|39
1639712100000|2021-12-17 03:35:00|17.59|17.42|17.61|17.44|17.62|17.45|17.59|17.42|23
1639712400000|2021-12-17 03:40:00|17.62|17.45|17.61|17.44|17.63|17.46|17.61|17.44|16
1639712700000|2021-12-17 03:45:00|17.6|17.43|17.63|17.46|17.63|17.46|17.59|17.42|38
1639713000000|2021-12-17 03:50:00|17.62|17.45|17.63|17.46|17.64|17.47|17.6|17.43|66
1639713300000|2021-12-17 03:55:00|17.64|17.47|17.61|17.44|17.64|17.47|17.61|17.44|38
1639713600000|2021-12-17 04:00:00|17.6|17.43|17.65|17.48|17.66|17.49|17.6|17.43|50
1639713900000|2021-12-17 04:05:00|17.66|17.49|17.65|17.48|17.66|17.49|17.63|17.46|30
1639714200000|2021-12-17 04:10:00|17.64|17.47|17.65|17.48|17.65|17.48|17.62|17.45|32
1639714500000|2021-12-17 04:15:00|17.64|17.47|17.63|17.46|17.65|17.48|17.62|17.45|20
1639714800000|2021-12-17 04:20:00|17.62|17.45|17.63|17.46|17.63|17.46|17.61|17.44|24
1639715100000|2021-12-17 04:25:00|17.62|17.45|17.61|17.44|17.62|17.45|17.6|17.43|6
1639715400000|2021-12-17 04:30:00|17.62|17.45|17.6|17.43|17.62|17.45|17.6|17.43|15
1639715700000|2021-12-17 04:35:00|17.61|17.44|17.64|17.47|17.65|17.48|17.61|17.44|28
1639716000000|2021-12-17 04:40:00|17.65|17.48|17.64|17.47|17.66|17.49|17.64|17.47|24
1639716300000|2021-12-17 04:45:00|17.63|17.46|17.64|17.47|17.66|17.49|17.63|17.46|28
1639716600000|2021-12-17 04:50:00|17.63|17.46|17.65|17.48|17.66|17.49|17.63|17.46|15
1639716900000|2021-12-17 04:55:00|17.64|17.47|17.65|17.48|17.66|17.49|17.63|17.46|30
1639717200000|2021-12-17 05:00:00|17.66|17.49|17.63|17.46|17.68|17.51|17.63|17.46|54
1639717500000|2021-12-17 05:05:00|17.64|17.47|17.62|17.45|17.65|17.48|17.62|17.45|19
1639717800000|2021-12-17 05:10:00|17.63|17.46|17.62|17.45|17.63|17.46|17.61|17.44|6
1639718100000|2021-12-17 05:15:00|17.61|17.44|17.62|17.45|17.65|17.48|17.61|17.44|11
1639718400000|2021-12-17 05:20:00|17.63|17.46|17.62|17.45|17.63|17.46|17.6|17.43|66
1639718700000|2021-12-17 05:25:00|17.63|17.46|17.73|17.56|17.75|17.58|17.62|17.45|59
1639719000000|2021-12-17 05:30:00|17.74|17.57|17.66|17.49|17.74|17.57|17.65|17.48|31
1639719300000|2021-12-17 05:35:00|17.67|17.5|17.63|17.46|17.69|17.52|17.61|17.44|34
1639719600000|2021-12-17 05:40:00|17.62|17.45|17.63|17.46|17.66|17.49|17.62|17.45|24
1639719900000|2021-12-17 05:45:00|17.62|17.45|17.61|17.44|17.65|17.48|17.6|17.43|48
1639720200000|2021-12-17 05:50:00|17.6|17.43|17.66|17.49|17.66|17.49|17.6|17.43|27
1639720500000|2021-12-17 05:55:00|17.65|17.48|17.64|17.47|17.66|17.49|17.62|17.45|22
1639720800000|2021-12-17 06:00:00|17.65|17.48|17.68|17.51|17.71|17.54|17.64|17.47|24
1639721100000|2021-12-17 06:05:00|17.69|17.52|17.66|17.49|17.69|17.52|17.63|17.46|32
1639721400000|2021-12-17 06:10:00|17.65|17.48|17.61|17.44|17.67|17.5|17.6|17.43|43
1639721700000|2021-12-17 06:15:00|17.62|17.45|17.57|17.4|17.63|17.46|17.55|17.38|20
1639722000000|2021-12-17 06:20:00|17.58|17.41|17.57|17.4|17.59|17.42|17.54|17.37|26
1639722300000|2021-12-17 06:25:00|17.56|17.39|17.58|17.41|17.58|17.41|17.54|17.37|31
1639722600000|2021-12-17 06:30:00|17.57|17.4|17.58|17.41|17.6|17.43|17.57|17.4|40
1639722900000|2021-12-17 06:35:00|17.57|17.4|17.56|17.39|17.57|17.4|17.54|17.37|58
1639723200000|2021-12-17 06:40:00|17.57|17.4|17.56|17.39|17.59|17.42|17.56|17.39|40
1639723500000|2021-12-17 06:45:00|17.55|17.38|17.51|17.34|17.56|17.39|17.51|17.34|29
1639723800000|2021-12-17 06:50:00|17.52|17.35|17.53|17.36|17.56|17.39|17.51|17.34|62
1639724100000|2021-12-17 06:55:00|17.52|17.35|17.52|17.35|17.55|17.38|17.52|17.35|39
1639724400000|2021-12-17 07:00:00|17.53|17.36|17.44|17.27|17.53|17.36|17.43|17.26|78
1639724700000|2021-12-17 07:05:00|17.45|17.28|17.42|17.25|17.45|17.28|17.41|17.24|48
1639725000000|2021-12-17 07:10:00|17.41|17.24|17.39|17.22|17.42|17.25|17.38|17.21|40
1639725300000|2021-12-17 07:15:00|17.4|17.23|17.28|17.11|17.41|17.24|17.23|17.06|77
1639725600000|2021-12-17 07:20:00|17.29|17.12|17.35|17.18|17.36|17.19|17.28|17.11|45
1639725900000|2021-12-17 07:25:00|17.34|17.17|17.32|17.15|17.34|17.17|17.28|17.11|45
1639726200000|2021-12-17 07:30:00|17.33|17.16|17.32|17.15|17.33|17.16|17.28|17.11|36
1639726500000|2021-12-17 07:35:00|17.33|17.16|17.31|17.14|17.33|17.16|17.29|17.12|35
1639726800000|2021-12-17 07:40:00|17.3|17.13|17.29|17.12|17.3|17.13|17.25|17.08|36
1639727100000|2021-12-17 07:45:00|17.28|17.11|17.27|17.1|17.29|17.12|17.23|17.06|48
1639727400000|2021-12-17 07:50:00|17.28|17.11|17.29|17.12|17.32|17.15|17.27|17.1|32
1639727700000|2021-12-17 07:55:00|17.3|17.13|17.33|17.16|17.36|17.19|17.29|17.12|22
1639728000000|2021-12-17 08:00:00|17.32|17.15|17.36|17.19|17.37|17.2|17.3|17.13|57
1639728300000|2021-12-17 08:05:00|17.35|17.18|17.41|17.24|17.42|17.25|17.34|17.17|55
1639728600000|2021-12-17 08:10:00|17.4|17.23|17.34|17.17|17.4|17.23|17.33|17.16|41
1639728900000|2021-12-17 08:15:00|17.33|17.16|17.32|17.15|17.36|17.19|17.31|17.14|34
1639729200000|2021-12-17 08:20:00|17.31|17.14|17.37|17.2|17.37|17.2|17.31|17.14|27
1639729500000|2021-12-17 08:25:00|17.36|17.19|17.35|17.18|17.37|17.2|17.34|17.17|10
1639729800000|2021-12-17 08:30:00|17.34|17.17|17.39|17.22|17.39|17.22|17.34|17.17|40
1639730100000|2021-12-17 08:35:00|17.4|17.23|17.41|17.24|17.43|17.26|17.38|17.21|26
1639730400000|2021-12-17 08:40:00|17.42|17.25|17.42|17.25|17.43|17.26|17.4|17.23|31
1639730700000|2021-12-17 08:45:00|17.41|17.24|17.41|17.24|17.43|17.26|17.39|17.22|29
1639731000000|2021-12-17 08:50:00|17.42|17.25|17.42|17.25|17.45|17.28|17.41|17.24|39
1639731300000|2021-12-17 08:55:00|17.43|17.26|17.41|17.24|17.43|17.26|17.4|17.23|33
1639731600000|2021-12-17 09:00:00|17.4|17.23|17.39|17.22|17.42|17.25|17.37|17.2|26
1639731900000|2021-12-17 09:05:00|17.38|17.21|17.39|17.22|17.41|17.24|17.38|17.21|32
1639732200000|2021-12-17 09:10:00|17.38|17.21|17.35|17.18|17.39|17.22|17.33|17.16|32
1639732500000|2021-12-17 09:15:00|17.36|17.19|17.38|17.21|17.38|17.21|17.35|17.18|35
1639732800000|2021-12-17 09:20:00|17.37|17.2|17.41|17.24|17.43|17.26|17.37|17.2|33
1639733100000|2021-12-17 09:25:00|17.42|17.25|17.4|17.23|17.42|17.25|17.38|17.21|47
1639733400000|2021-12-17 09:30:00|17.41|17.24|17.43|17.26|17.43|17.26|17.38|17.21|31
1639733700000|2021-12-17 09:35:00|17.44|17.27|17.44|17.27|17.46|17.29|17.43|17.26|29
1639734000000|2021-12-17 09:40:00|17.43|17.26|17.45|17.28|17.49|17.32|17.42|17.25|34
1639734300000|2021-12-17 09:45:00|17.44|17.27|17.43|17.26|17.44|17.27|17.42|17.25|26
1639734600000|2021-12-17 09:50:00|17.44|17.27|17.44|17.27|17.46|17.29|17.4|17.23|36
1639734900000|2021-12-17 09:55:00|17.45|17.28|17.43|17.26|17.47|17.3|17.42|17.25|35
1639735200000|2021-12-17 10:00:00|17.42|17.25|17.39|17.22|17.43|17.26|17.39|17.22|28
1639735500000|2021-12-17 10:05:00|17.4|17.23|17.34|17.17|17.4|17.23|17.33|17.16|33
1639735800000|2021-12-17 10:10:00|17.35|17.18|17.34|17.17|17.38|17.21|17.34|17.17|54
1639736100000|2021-12-17 10:15:00|17.33|17.16|17.29|17.12|17.33|17.16|17.26|17.09|56
1639736400000|2021-12-17 10:20:00|17.3|17.13|17.27|17.1|17.34|17.17|17.26|17.09|52
1639736700000|2021-12-17 10:25:00|17.26|17.09|17.2|17.03|17.27|17.1|17.19|17.02|63
1639737000000|2021-12-17 10:30:00|17.19|17.02|17.23|17.06|17.24|17.07|17.17|17|61
1639737300000|2021-12-17 10:35:00|17.24|17.07|17.24|17.07|17.25|17.08|17.19|17.02|43
1639737600000|2021-12-17 10:40:00|17.23|17.06|17.23|17.06|17.25|17.08|17.19|17.02|69
1639737900000|2021-12-17 10:45:00|17.24|17.07|17.26|17.09|17.29|17.12|17.22|17.05|57
1639738200000|2021-12-17 10:50:00|17.27|17.1|17.19|17.02|17.28|17.11|17.19|17.02|35
1639738500000|2021-12-17 10:55:00|17.2|17.03|17.2|17.03|17.22|17.05|17.16|16.99|51
1639738800000|2021-12-17 11:00:00|17.21|17.04|17.19|17.02|17.22|17.05|17.15|16.98|69
1639739100000|2021-12-17 11:05:00|17.18|17.01|17.26|17.09|17.26|17.09|17.17|17|57
1639739400000|2021-12-17 11:10:00|17.25|17.08|17.22|17.05|17.26|17.09|17.2|17.03|60
1639739700000|2021-12-17 11:15:00|17.23|17.06|17.22|17.05|17.24|17.07|17.19|17.02|64
1639740000000|2021-12-17 11:20:00|17.23|17.06|17.23|17.06|17.25|17.08|17.2|17.03|41
1639740300000|2021-12-17 11:25:00|17.22|17.05|17.25|17.08|17.28|17.11|17.22|17.05|46
1639740600000|2021-12-17 11:30:00|17.26|17.09|17.22|17.05|17.27|17.1|17.22|17.05|15
1639740900000|2021-12-17 11:35:00|17.23|17.06|17.22|17.05|17.23|17.06|17.21|17.04|26
1639741200000|2021-12-17 11:40:00|17.23|17.06|17.22|17.05|17.24|17.07|17.2|17.03|42
1639741500000|2021-12-17 11:45:00|17.21|17.04|17.16|16.99|17.22|17.05|17.16|16.99|30
1639741800000|2021-12-17 11:50:00|17.15|16.98|17.05|16.88|17.16|16.99|17.01|16.84|64
1639742100000|2021-12-17 11:55:00|17.06|16.89|17.06|16.89|17.08|16.91|17.01|16.84|85
1639742400000|2021-12-17 12:00:00|17.05|16.88|17.09|16.92|17.13|16.96|17.04|16.87|60
1639742700000|2021-12-17 12:05:00|17.08|16.91|17.04|16.87|17.1|16.93|17.03|16.86|59
1639743000000|2021-12-17 12:10:00|17.03|16.86|17.03|16.86|17.05|16.88|16.96|16.79|49
1639743300000|2021-12-17 12:15:00|17.02|16.85|17.08|16.91|17.09|16.92|17.01|16.84|49
1639743600000|2021-12-17 12:20:00|17.07|16.9|17.15|16.98|17.16|16.99|17.05|16.88|39
1639743900000|2021-12-17 12:25:00|17.14|16.97|17.12|16.95|17.15|16.98|17.1|16.93|65
1639744200000|2021-12-17 12:30:00|17.11|16.94|17.12|16.95|17.14|16.97|17.11|16.94|52
1639744500000|2021-12-17 12:35:00|17.13|16.96|17.12|16.95|17.19|17.02|17.12|16.95|37
1639744800000|2021-12-17 12:40:00|17.11|16.94|17.1|16.93|17.12|16.95|17.07|16.9|78
1639745100000|2021-12-17 12:45:00|17.11|16.94|17.06|16.89|17.15|16.98|17.06|16.89|86
1639745400000|2021-12-17 12:50:00|17.07|16.9|17.06|16.89|17.08|16.91|17.04|16.87|82
1639745700000|2021-12-17 12:55:00|17.07|16.9|17.09|16.92|17.12|16.95|17.06|16.89|49
1639746000000|2021-12-17 13:00:00|17.08|16.91|17.12|16.95|17.13|16.96|17.06|16.89|48
1639746300000|2021-12-17 13:05:00|17.11|16.94|17.05|16.88|17.14|16.97|17.05|16.88|57
1639746600000|2021-12-17 13:10:00|17.06|16.89|16.99|16.82|17.07|16.9|16.98|16.81|69
1639746900000|2021-12-17 13:15:00|16.98|16.81|17.03|16.86|17.04|16.87|16.98|16.81|44
1639747200000|2021-12-17 13:20:00|17.04|16.87|17.03|16.86|17.06|16.89|17.02|16.85|28
1639747500000|2021-12-17 13:25:00|17.04|16.87|17.05|16.88|17.07|16.9|17.03|16.86|42
1639747800000|2021-12-17 13:30:00|17.06|16.89|17.11|16.94|17.11|16.94|17.06|16.89|78
1639748100000|2021-12-17 13:35:00|17.1|16.93|17.08|16.91|17.12|16.95|17.06|16.89|43
1639748400000|2021-12-17 13:40:00|17.09|16.92|17.1|16.93|17.11|16.94|17.05|16.88|30
1639748700000|2021-12-17 13:45:00|17.11|16.94|17.06|16.89|17.13|16.96|17.06|16.89|56
1639749000000|2021-12-17 13:50:00|17.07|16.9|17.01|16.84|17.09|16.92|17.01|16.84|33
1639749300000|2021-12-17 13:55:00|17|16.83|17.02|16.85|17.05|16.88|17|16.83|61
1639749600000|2021-12-17 14:00:00|17.03|16.86|16.79|16.62|17.04|16.87|16.78|16.61|57
1639749900000|2021-12-17 14:05:00|16.8|16.63|16.73|16.56|16.81|16.64|16.68|16.51|100
1639750200000|2021-12-17 14:10:00|16.72|16.55|16.69|16.52|16.72|16.55|16.64|16.47|108
1639750500000|2021-12-17 14:15:00|16.68|16.51|16.69|16.52|16.76|16.59|16.64|16.47|132
1639750800000|2021-12-17 14:20:00|16.68|16.51|16.72|16.55|16.75|16.58|16.65|16.48|74
1639751100000|2021-12-17 14:25:00|16.71|16.54|16.74|16.57|16.78|16.61|16.71|16.54|76
1639751400000|2021-12-17 14:30:00|16.75|16.58|16.75|16.58|16.77|16.6|16.71|16.54|101
1639751700000|2021-12-17 14:35:00|16.74|16.57|16.5|16.33|16.74|16.57|16.49|16.32|134
1639752000000|2021-12-17 14:40:00|16.49|16.32|16.29|16.12|16.56|16.39|16.29|16.12|111
1639752300000|2021-12-17 14:45:00|16.3|16.13|16.47|16.3|16.47|16.3|16.25|16.08|149
1639752600000|2021-12-17 14:50:00|16.48|16.31|16.5|16.33|16.56|16.39|16.46|16.29|114
1639752900000|2021-12-17 14:55:00|16.49|16.32|16.54|16.37|16.55|16.38|16.44|16.27|131
1639753200000|2021-12-17 15:00:00|16.53|16.36|16.5|16.33|16.55|16.38|16.35|16.18|124
1639753500000|2021-12-17 15:05:00|16.49|16.32|16.52|16.35|16.53|16.36|16.43|16.26|141
1639753800000|2021-12-17 15:10:00|16.51|16.34|16.46|16.29|16.55|16.38|16.43|16.26|104
1639754100000|2021-12-17 15:15:00|16.45|16.28|16.48|16.31|16.48|16.31|16.38|16.21|120
1639754400000|2021-12-17 15:20:00|16.47|16.3|16.53|16.36|16.53|16.36|16.43|16.26|73
1639754700000|2021-12-17 15:25:00|16.54|16.37|16.61|16.44|16.62|16.45|16.53|16.36|83
1639755000000|2021-12-17 15:30:00|16.6|16.43|16.83|16.66|16.83|16.66|16.6|16.43|101
1639755300000|2021-12-17 15:35:00|16.82|16.65|16.88|16.71|16.9|16.73|16.79|16.62|94
1639755600000|2021-12-17 15:40:00|16.87|16.7|16.84|16.67|16.87|16.7|16.81|16.64|88
1639755900000|2021-12-17 15:45:00|16.83|16.66|16.88|16.71|16.9|16.73|16.83|16.66|78
1639756200000|2021-12-17 15:50:00|16.89|16.72|16.94|16.77|16.95|16.78|16.88|16.71|52
1639756500000|2021-12-17 15:55:00|16.93|16.76|16.93|16.76|16.93|16.76|16.86|16.69|78
1639756800000|2021-12-17 16:00:00|16.92|16.75|16.99|16.82|17.06|16.89|16.85|16.68|71
1639757100000|2021-12-17 16:05:00|17|16.83|16.96|16.79|17.01|16.84|16.92|16.75|55
1639757400000|2021-12-17 16:10:00|16.95|16.78|17.05|16.88|17.09|16.92|16.95|16.78|56
1639757700000|2021-12-17 16:15:00|17.06|16.89|17.06|16.89|17.08|16.91|17.02|16.85|35
1639758000000|2021-12-17 16:20:00|17.07|16.9|17.04|16.87|17.07|16.9|17.02|16.85|46
1639758300000|2021-12-17 16:25:00|17.03|16.86|17.37|17.2|17.38|17.21|17.02|16.85|125
1639758600000|2021-12-17 16:30:00|17.36|17.19|17.28|17.11|17.39|17.22|17.28|17.11|94
1639758900000|2021-12-17 16:35:00|17.29|17.12|17.23|17.06|17.29|17.12|17.2|17.03|73
1639759200000|2021-12-17 16:40:00|17.22|17.05|17.17|17|17.25|17.08|17.15|16.98|64
1639759500000|2021-12-17 16:45:00|17.18|17.01|17.19|17.02|17.21|17.04|17.12|16.95|75
1639759800000|2021-12-17 16:50:00|17.18|17.01|17.23|17.06|17.27|17.1|17.18|17.01|47
1639760100000|2021-12-17 16:55:00|17.22|17.05|17.27|17.1|17.28|17.11|17.2|17.03|64
1639760400000|2021-12-17 17:00:00|17.26|17.09|17.21|17.04|17.26|17.09|17.15|16.98|69
1639760700000|2021-12-17 17:05:00|17.2|17.03|17.16|16.99|17.21|17.04|17.13|16.96|49
1639761000000|2021-12-17 17:10:00|17.15|16.98|17.16|16.99|17.18|17.01|17.12|16.95|48
1639761300000|2021-12-17 17:15:00|17.15|16.98|17.12|16.95|17.18|17.01|17.11|16.94|34
1639761600000|2021-12-17 17:20:00|17.11|16.94|17.06|16.89|17.14|16.97|17.05|16.88|34
1639761900000|2021-12-17 17:25:00|17.05|16.88|17.07|16.9|17.07|16.9|17.02|16.85|35
1639762200000|2021-12-17 17:30:00|17.06|16.89|17.07|16.9|17.11|16.94|17.04|16.87|58
1639762500000|2021-12-17 17:35:00|17.06|16.89|17.05|16.88|17.09|16.92|17|16.83|67
1639762800000|2021-12-17 17:40:00|17.06|16.89|16.99|16.82|17.06|16.89|16.99|16.82|76
1639763100000|2021-12-17 17:45:00|17|16.83|16.98|16.81|17.04|16.87|16.96|16.79|85
1639763400000|2021-12-17 17:50:00|16.97|16.8|17|16.83|17.01|16.84|16.97|16.8|110
1639763700000|2021-12-17 17:55:00|17.01|16.84|17.01|16.84|17.03|16.86|16.98|16.81|77
1639764000000|2021-12-17 18:00:00|17|16.83|17.02|16.85|17.04|16.87|16.99|16.82|65
1639764300000|2021-12-17 18:05:00|17.01|16.84|16.99|16.82|17.06|16.89|16.99|16.82|46
1639764600000|2021-12-17 18:10:00|17|16.83|16.95|16.78|17.01|16.84|16.95|16.78|40
1639764900000|2021-12-17 18:15:00|16.94|16.77|16.98|16.81|16.98|16.81|16.94|16.77|47
1639765200000|2021-12-17 18:20:00|16.99|16.82|16.97|16.8|17|16.83|16.96|16.79|51
1639765500000|2021-12-17 18:25:00|16.98|16.81|17|16.83|17.01|16.84|16.96|16.79|79
1639765800000|2021-12-17 18:30:00|17.01|16.84|17.04|16.87|17.04|16.87|17.01|16.84|56
1639766100000|2021-12-17 18:35:00|17.03|16.86|17|16.83|17.04|16.87|17|16.83|68
1639766400000|2021-12-17 18:40:00|17.01|16.84|16.97|16.8|17.02|16.85|16.97|16.8|47
1639766700000|2021-12-17 18:45:00|16.98|16.81|17.03|16.86|17.04|16.87|16.97|16.8|98
1639767000000|2021-12-17 18:50:00|17.04|16.87|17.04|16.87|17.06|16.89|17.03|16.86|75
1639767300000|2021-12-17 18:55:00|17.03|16.86|17.12|16.95|17.14|16.97|17.03|16.86|47
1639767600000|2021-12-17 19:00:00|17.11|16.94|17.11|16.94|17.12|16.95|17.06|16.89|61
1639767900000|2021-12-17 19:05:00|17.1|16.93|17.09|16.92|17.14|16.97|17.07|16.9|77
1639768200000|2021-12-17 19:10:00|17.1|16.93|17.1|16.93|17.12|16.95|17.09|16.92|37
1639768500000|2021-12-17 19:15:00|17.09|16.92|17.12|16.95|17.14|16.97|17.09|16.92|62
1639768800000|2021-12-17 19:20:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|73
1639769100000|2021-12-17 19:25:00|17.12|16.95|17.09|16.92|17.12|16.95|17.05|16.88|54
1639769400000|2021-12-17 19:30:00|17.1|16.93|17.05|16.88|17.1|16.93|17.04|16.87|91
1639769700000|2021-12-17 19:35:00|17.06|16.89|17.06|16.89|17.08|16.91|17.04|16.87|53
1639770000000|2021-12-17 19:40:00|17.05|16.88|17.09|16.92|17.09|16.92|17.05|16.88|51
1639770300000|2021-12-17 19:45:00|17.08|16.91|17.09|16.92|17.1|16.93|17.08|16.91|36
1639770600000|2021-12-17 19:50:00|17.1|16.93|17.03|16.86|17.1|16.93|17.03|16.86|58
1639770900000|2021-12-17 19:55:00|17.04|16.87|17.04|16.87|17.06|16.89|17.03|16.86|67
1639771200000|2021-12-17 20:00:00|17.05|16.88|17.03|16.86|17.07|16.9|17.03|16.86|35
1639771500000|2021-12-17 20:05:00|17.04|16.87|17.07|16.9|17.08|16.91|17.04|16.87|62
1639771800000|2021-12-17 20:10:00|17.08|16.91|17.02|16.85|17.08|16.91|17.01|16.84|43
1639772100000|2021-12-17 20:15:00|17.01|16.84|16.93|16.76|17.04|16.87|16.92|16.75|72
1639772400000|2021-12-17 20:20:00|16.94|16.77|16.96|16.79|16.99|16.82|16.93|16.76|69
1639772700000|2021-12-17 20:25:00|16.97|16.8|16.92|16.75|16.97|16.8|16.87|16.7|72
1639773000000|2021-12-17 20:30:00|16.91|16.74|16.86|16.69|16.93|16.76|16.85|16.68|75
1639773300000|2021-12-17 20:35:00|16.85|16.68|16.9|16.73|16.91|16.74|16.85|16.68|100
1639773600000|2021-12-17 20:40:00|16.89|16.72|16.89|16.72|16.91|16.74|16.85|16.68|73
1639773900000|2021-12-17 20:45:00|16.9|16.73|16.85|16.68|16.9|16.73|16.85|16.68|46
1639774200000|2021-12-17 20:50:00|16.86|16.69|16.87|16.7|16.9|16.73|16.81|16.64|60
1639774500000|2021-12-17 20:55:00|16.86|16.69|16.84|16.67|16.89|16.72|16.84|16.67|61
1639774800000|2021-12-17 21:00:00|16.83|16.66|16.9|16.73|16.91|16.74|16.81|16.64|76
1639775100000|2021-12-17 21:05:00|16.89|16.72|16.91|16.74|16.94|16.77|16.88|16.71|67
1639775400000|2021-12-17 21:10:00|16.92|16.75|16.94|16.77|16.95|16.78|16.9|16.73|51
1639775700000|2021-12-17 21:15:00|16.95|16.78|17.02|16.85|17.05|16.88|16.93|16.76|100
1639776000000|2021-12-17 21:20:00|17.01|16.84|17|16.83|17.02|16.85|16.98|16.81|40
1639776300000|2021-12-17 21:25:00|17.01|16.84|16.99|16.82|17.04|16.87|16.98|16.81|60
1639776600000|2021-12-17 21:30:00|17|16.83|17.02|16.85|17.04|16.87|16.99|16.82|55
1639776900000|2021-12-17 21:35:00|17.03|16.86|17.16|16.99|17.17|17|17.02|16.85|53
1639777200000|2021-12-17 21:40:00|17.15|16.98|17.09|16.92|17.16|16.99|17.07|16.9|59
1639777500000|2021-12-17 21:45:00|17.1|16.93|17.12|16.95|17.13|16.96|17.07|16.9|37
1639777800000|2021-12-17 21:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.07|16.9|50
1639778100000|2021-12-17 21:55:00|17.09|16.92|17.08|16.91|17.1|16.93|17.07|16.9|28
1639814400000|2021-12-18 08:00:00|17.23|17.06|17.24|17.07|17.25|17.08|17.21|17.04|46
1639814700000|2021-12-18 08:05:00|17.25|17.08|17.3|17.13|17.31|17.14|17.24|17.07|24
1639815000000|2021-12-18 08:10:00|17.29|17.12|17.32|17.15|17.34|17.17|17.29|17.12|30
1639815300000|2021-12-18 08:15:00|17.31|17.14|17.3|17.13|17.33|17.16|17.28|17.11|20
1639815600000|2021-12-18 08:20:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|35
1639815900000|2021-12-18 08:25:00|17.28|17.11|17.32|17.15|17.32|17.15|17.28|17.11|27
1639816200000|2021-12-18 08:30:00|17.33|17.16|17.26|17.09|17.33|17.16|17.25|17.08|34
1639816500000|2021-12-18 08:35:00|17.27|17.1|17.23|17.06|17.27|17.1|17.22|17.05|39
1639816800000|2021-12-18 08:40:00|17.22|17.05|17.19|17.02|17.26|17.09|17.19|17.02|18
1639817100000|2021-12-18 08:45:00|17.2|17.03|17.2|17.03|17.2|17.03|17.17|17|38
1639817400000|2021-12-18 08:50:00|17.19|17.02|17.21|17.04|17.21|17.04|17.17|17|21
1639817700000|2021-12-18 08:55:00|17.2|17.03|17.2|17.03|17.21|17.04|17.2|17.03|23
1639818000000|2021-12-18 09:00:00|17.21|17.04|17.25|17.08|17.26|17.09|17.2|17.03|19
1639818300000|2021-12-18 09:05:00|17.26|17.09|17.27|17.1|17.29|17.12|17.25|17.08|14
1639818600000|2021-12-18 09:10:00|17.26|17.09|17.28|17.11|17.28|17.11|17.25|17.08|13
1639818900000|2021-12-18 09:15:00|17.3|17.13|17.27|17.1|17.32|17.15|17.27|17.1|30
1639819200000|2021-12-18 09:20:00|17.28|17.11|17.27|17.1|17.3|17.13|17.27|17.1|28
1639819500000|2021-12-18 09:25:00|17.26|17.09|17.28|17.11|17.28|17.11|17.25|17.08|17
1639819800000|2021-12-18 09:30:00|17.27|17.1|17.28|17.11|17.31|17.14|17.27|17.1|18
1639820100000|2021-12-18 09:35:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|9
1639820400000|2021-12-18 09:40:00|17.28|17.11|17.27|17.1|17.3|17.13|17.27|17.1|16
1639820700000|2021-12-18 09:45:00|17.28|17.11|17.28|17.11|17.3|17.13|17.27|17.1|13
1639821000000|2021-12-18 09:50:00|17.27|17.1|17.3|17.13|17.31|17.14|17.26|17.09|42
1639821300000|2021-12-18 09:55:00|17.31|17.14|17.35|17.18|17.38|17.21|17.3|17.13|43
1639821600000|2021-12-18 10:00:00|17.36|17.19|17.46|17.29|17.65|17.48|17.36|17.19|102
1639821900000|2021-12-18 10:05:00|17.47|17.3|17.4|17.23|17.47|17.3|17.39|17.22|36
1639822200000|2021-12-18 10:10:00|17.41|17.24|17.39|17.22|17.42|17.25|17.38|17.21|31
1639822500000|2021-12-18 10:15:00|17.4|17.23|17.51|17.34|17.57|17.4|17.39|17.22|58
1639822800000|2021-12-18 10:20:00|17.52|17.35|17.49|17.32|17.59|17.42|17.49|17.32|58
1639823100000|2021-12-18 10:25:00|17.48|17.31|17.45|17.28|17.51|17.34|17.44|17.27|32
1639823400000|2021-12-18 10:30:00|17.46|17.29|17.46|17.29|17.49|17.32|17.43|17.26|31
1639823700000|2021-12-18 10:35:00|17.45|17.28|17.49|17.32|17.5|17.33|17.44|17.27|59
1639824000000|2021-12-18 10:40:00|17.48|17.31|17.5|17.33|17.53|17.36|17.46|17.29|34
1639824300000|2021-12-18 10:45:00|17.51|17.34|17.51|17.34|17.56|17.39|17.5|17.33|26
1639824600000|2021-12-18 10:50:00|17.52|17.35|17.49|17.32|17.52|17.35|17.48|17.31|60
1639824900000|2021-12-18 10:55:00|17.5|17.33|17.5|17.33|17.51|17.34|17.47|17.3|53
1639825200000|2021-12-18 11:00:00|17.49|17.32|17.5|17.33|17.52|17.35|17.45|17.28|59
1639825500000|2021-12-18 11:05:00|17.51|17.34|17.46|17.29|17.51|17.34|17.45|17.28|26
1639825800000|2021-12-18 11:10:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|23
1639826100000|2021-12-18 11:15:00|17.42|17.25|17.37|17.2|17.42|17.25|17.37|17.2|101
1639826400000|2021-12-18 11:20:00|17.38|17.21|17.37|17.2|17.39|17.22|17.37|17.2|36
1639826700000|2021-12-18 11:25:00|17.38|17.21|17.37|17.2|17.4|17.23|17.37|17.2|32
1639827000000|2021-12-18 11:30:00|17.38|17.21|17.41|17.24|17.44|17.27|17.38|17.21|30
1639827300000|2021-12-18 11:35:00|17.42|17.25|17.41|17.24|17.43|17.26|17.41|17.24|13
1639827600000|2021-12-18 11:40:00|17.42|17.25|17.4|17.23|17.43|17.26|17.4|17.23|43
1639827900000|2021-12-18 11:45:00|17.39|17.22|17.36|17.19|17.39|17.22|17.35|17.18|22
1639828200000|2021-12-18 11:50:00|17.35|17.18|17.35|17.18|17.37|17.2|17.34|17.17|47
1639828500000|2021-12-18 11:55:00|17.34|17.17|17.37|17.2|17.37|17.2|17.33|17.16|48
1639828800000|2021-12-18 12:00:00|17.38|17.21|17.38|17.21|17.42|17.25|17.35|17.18|63
1639829100000|2021-12-18 12:05:00|17.39|17.22|17.41|17.24|17.41|17.24|17.37|17.2|25
1639829400000|2021-12-18 12:10:00|17.4|17.23|17.41|17.24|17.41|17.24|17.39|17.22|28
1639829700000|2021-12-18 12:15:00|17.4|17.23|17.37|17.2|17.41|17.24|17.36|17.19|62
1639830000000|2021-12-18 12:20:00|17.36|17.19|17.35|17.18|17.37|17.2|17.34|17.17|14
1639830300000|2021-12-18 12:25:00|17.34|17.17|17.35|17.18|17.35|17.18|17.33|17.16|30
1639830600000|2021-12-18 12:30:00|17.34|17.17|17.34|17.17|17.36|17.19|17.32|17.15|51
1639830900000|2021-12-18 12:35:00|17.33|17.16|17.33|17.16|17.34|17.17|17.32|17.15|33
1639831200000|2021-12-18 12:40:00|17.32|17.15|17.34|17.17|17.34|17.17|17.32|17.15|17
1639831500000|2021-12-18 12:45:00|17.35|17.18|17.34|17.17|17.37|17.2|17.33|17.16|20
1639831800000|2021-12-18 12:50:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|25
1639832100000|2021-12-18 12:55:00|17.36|17.19|17.37|17.2|17.38|17.21|17.32|17.15|40
1639832400000|2021-12-18 13:00:00|17.36|17.19|17.34|17.17|17.38|17.21|17.32|17.15|21
1639832700000|2021-12-18 13:05:00|17.33|17.16|17.34|17.17|17.37|17.2|17.33|17.16|42
1639833000000|2021-12-18 13:10:00|17.33|17.16|17.35|17.18|17.36|17.19|17.33|17.16|17
1639833300000|2021-12-18 13:15:00|17.34|17.17|17.33|17.16|17.35|17.18|17.32|17.15|18
1639833600000|2021-12-18 13:20:00|17.32|17.15|17.35|17.18|17.36|17.19|17.32|17.15|42
1639833900000|2021-12-18 13:25:00|17.34|17.17|17.34|17.17|17.37|17.2|17.33|17.16|33
1639834200000|2021-12-18 13:30:00|17.35|17.18|17.34|17.17|17.35|17.18|17.33|17.16|18
1639834500000|2021-12-18 13:35:00|17.33|17.16|17.36|17.19|17.36|17.19|17.32|17.15|38
1639834800000|2021-12-18 13:40:00|17.35|17.18|17.26|17.09|17.36|17.19|17.26|17.09|43
1639835100000|2021-12-18 13:45:00|17.27|17.1|17.25|17.08|17.3|17.13|17.25|17.08|53
1639835400000|2021-12-18 13:50:00|17.24|17.07|17.26|17.09|17.27|17.1|17.23|17.06|33
1639835700000|2021-12-18 13:55:00|17.27|17.1|17.2|17.03|17.27|17.1|17.19|17.02|40
1639836000000|2021-12-18 14:00:00|17.19|17.02|17.23|17.06|17.25|17.08|17.18|17.01|31
1639836300000|2021-12-18 14:05:00|17.24|17.07|17.26|17.09|17.26|17.09|17.22|17.05|27
1639836600000|2021-12-18 14:10:00|17.25|17.08|17.28|17.11|17.28|17.11|17.25|17.08|22
1639836900000|2021-12-18 14:15:00|17.29|17.12|17.32|17.15|17.34|17.17|17.27|17.1|58
1639837200000|2021-12-18 14:20:00|17.31|17.14|17.29|17.12|17.33|17.16|17.29|17.12|21
1639837500000|2021-12-18 14:25:00|17.28|17.11|17.3|17.13|17.33|17.16|17.28|17.11|26
1639837800000|2021-12-18 14:30:00|17.31|17.14|17.28|17.11|17.31|17.14|17.27|17.1|16
1639838100000|2021-12-18 14:35:00|17.29|17.12|17.29|17.12|17.3|17.13|17.27|17.1|31
1639838400000|2021-12-18 14:40:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|10
1639838700000|2021-12-18 14:45:00|17.32|17.15|17.33|17.16|17.33|17.16|17.31|17.14|18
1639839000000|2021-12-18 14:50:00|17.32|17.15|17.31|17.14|17.32|17.15|17.3|17.13|16
1639839300000|2021-12-18 14:55:00|17.32|17.15|17.37|17.2|17.39|17.22|17.31|17.14|37
1639839600000|2021-12-18 15:00:00|17.38|17.21|17.35|17.18|17.38|17.21|17.34|17.17|30
1639839900000|2021-12-18 15:05:00|17.36|17.19|17.38|17.21|17.38|17.21|17.35|17.18|19
1639840200000|2021-12-18 15:10:00|17.39|17.22|17.46|17.29|17.46|17.29|17.32|17.15|68
1639840500000|2021-12-18 15:15:00|17.45|17.28|17.42|17.25|17.45|17.28|17.4|17.23|28
1639840800000|2021-12-18 15:20:00|17.41|17.24|17.42|17.25|17.43|17.26|17.39|17.22|28
1639841100000|2021-12-18 15:25:00|17.41|17.24|17.39|17.22|17.42|17.25|17.38|17.21|13
1639841400000|2021-12-18 15:30:00|17.38|17.21|17.34|17.17|17.38|17.21|17.32|17.15|29
1639841700000|2021-12-18 15:35:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|21
1639842000000|2021-12-18 15:40:00|17.34|17.17|17.39|17.22|17.4|17.23|17.33|17.16|40
1639842300000|2021-12-18 15:45:00|17.38|17.21|17.35|17.18|17.39|17.22|17.31|17.14|46
1639842600000|2021-12-18 15:50:00|17.34|17.17|17.34|17.17|17.34|17.17|17.32|17.15|9
1639842900000|2021-12-18 15:55:00|17.33|17.16|17.33|17.16|17.35|17.18|17.32|17.15|23
1639843200000|2021-12-18 16:00:00|17.34|17.17|17.28|17.11|17.34|17.17|17.27|17.1|21
1639843500000|2021-12-18 16:05:00|17.29|17.12|17.29|17.12|17.29|17.12|17.26|17.09|31
1639843800000|2021-12-18 16:10:00|17.3|17.13|17.28|17.11|17.32|17.15|17.28|17.11|13
1639844100000|2021-12-18 16:15:00|17.29|17.12|17.3|17.13|17.33|17.16|17.28|17.11|24
1639844400000|2021-12-18 16:20:00|17.31|17.14|17.29|17.12|17.32|17.15|17.29|17.12|33
1639844700000|2021-12-18 16:25:00|17.28|17.11|17.3|17.13|17.3|17.13|17.28|17.11|11
1639845000000|2021-12-18 16:30:00|17.29|17.12|17.28|17.11|17.3|17.13|17.26|17.09|20
1639845300000|2021-12-18 16:35:00|17.27|17.1|17.27|17.1|17.27|17.1|17.24|17.07|23
1639845600000|2021-12-18 16:40:00|17.28|17.11|17.27|17.1|17.29|17.12|17.26|17.09|12
1639845900000|2021-12-18 16:45:00|17.26|17.09|17.29|17.12|17.29|17.12|17.26|17.09|28
1639846200000|2021-12-18 16:50:00|17.28|17.11|17.3|17.13|17.31|17.14|17.27|17.1|21
1639846500000|2021-12-18 16:55:00|17.29|17.12|17.26|17.09|17.29|17.12|17.25|17.08|14
1639846800000|2021-12-18 17:00:00|17.27|17.1|17.28|17.11|17.29|17.12|17.24|17.07|30
1639847100000|2021-12-18 17:05:00|17.27|17.1|17.27|17.1|17.29|17.12|17.27|17.1|15
1639847400000|2021-12-18 17:10:00|17.28|17.11|17.28|17.11|17.3|17.13|17.27|17.1|35
1639847700000|2021-12-18 17:15:00|17.29|17.12|17.3|17.13|17.31|17.14|17.26|17.09|44
1639848000000|2021-12-18 17:20:00|17.29|17.12|17.3|17.13|17.3|17.13|17.28|17.11|22
1639848300000|2021-12-18 17:25:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|43
1639848600000|2021-12-18 17:30:00|17.26|17.09|17.27|17.1|17.29|17.12|17.26|17.09|12
1639848900000|2021-12-18 17:35:00|17.28|17.11|17.24|17.07|17.28|17.11|17.24|17.07|21
1639849200000|2021-12-18 17:40:00|17.23|17.06|17.24|17.07|17.25|17.08|17.23|17.06|38
1639849500000|2021-12-18 17:45:00|17.25|17.08|17.24|17.07|17.25|17.08|17.23|17.06|6
1639849800000|2021-12-18 17:50:00|17.23|17.06|17.22|17.05|17.24|17.07|17.22|17.05|14
1639850100000|2021-12-18 17:55:00|17.23|17.06|17.23|17.06|17.24|17.07|17.21|17.04|29
1639850400000|2021-12-18 18:00:00|17.22|17.05|17.23|17.06|17.24|17.07|17.22|17.05|40
1639850700000|2021-12-18 18:05:00|17.24|17.07|17.26|17.09|17.26|17.09|17.23|17.06|17
1639851000000|2021-12-18 18:10:00|17.25|17.08|17.24|17.07|17.25|17.08|17.22|17.05|62
1639851300000|2021-12-18 18:15:00|17.25|17.08|17.25|17.08|17.26|17.09|17.23|17.06|27
1639851600000|2021-12-18 18:20:00|17.26|17.09|17.26|17.09|17.28|17.11|17.25|17.08|15
1639851900000|2021-12-18 18:25:00|17.27|17.1|17.26|17.09|17.28|17.11|17.26|17.09|24
1639852200000|2021-12-18 18:30:00|17.27|17.1|17.3|17.13|17.3|17.13|17.27|17.1|16
1639852500000|2021-12-18 18:35:00|17.29|17.12|17.28|17.11|17.29|17.12|17.27|17.1|20
1639852800000|2021-12-18 18:40:00|17.29|17.12|17.31|17.14|17.31|17.14|17.29|17.12|23
1639853100000|2021-12-18 18:45:00|17.32|17.15|17.35|17.18|17.35|17.18|17.32|17.15|12
1639853400000|2021-12-18 18:50:00|17.34|17.17|17.35|17.18|17.36|17.19|17.33|17.16|8
1639853700000|2021-12-18 18:55:00|17.36|17.19|17.34|17.17|17.36|17.19|17.33|17.16|23
1639854000000|2021-12-18 19:00:00|17.35|17.18|17.36|17.19|17.4|17.23|17.35|17.18|16
1639854300000|2021-12-18 19:05:00|17.37|17.2|17.22|17.05|17.37|17.2|17.22|17.05|36
1639854600000|2021-12-18 19:10:00|17.23|17.06|17.24|17.07|17.25|17.08|17.21|17.04|36
1639854900000|2021-12-18 19:15:00|17.23|17.06|17.25|17.08|17.26|17.09|17.21|17.04|23
1639855200000|2021-12-18 19:20:00|17.26|17.09|17.23|17.06|17.29|17.12|17.23|17.06|14
1639855500000|2021-12-18 19:25:00|17.22|17.05|17.27|17.1|17.3|17.13|17.22|17.05|36
1639855800000|2021-12-18 19:30:00|17.28|17.11|17.28|17.11|17.29|17.12|17.27|17.1|17
1639856100000|2021-12-18 19:35:00|17.27|17.1|17.28|17.11|17.29|17.12|17.25|17.08|34
1639856400000|2021-12-18 19:40:00|17.27|17.1|17.29|17.12|17.29|17.12|17.26|17.09|13
1639856700000|2021-12-18 19:45:00|17.3|17.13|17.31|17.14|17.35|17.18|17.29|17.12|34
1639857000000|2021-12-18 19:50:00|17.32|17.15|17.31|17.14|17.32|17.15|17.27|17.1|18
1639857300000|2021-12-18 19:55:00|17.3|17.13|17.32|17.15|17.33|17.16|17.29|17.12|21
1639857600000|2021-12-18 20:00:00|17.31|17.14|17.28|17.11|17.31|17.14|17.27|17.1|8
1639857900000|2021-12-18 20:05:00|17.27|17.1|17.26|17.09|17.28|17.11|17.24|17.07|12
1639858200000|2021-12-18 20:10:00|17.25|17.08|17.26|17.09|17.27|17.1|17.25|17.08|10
1639858500000|2021-12-18 20:15:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|18
1639858800000|2021-12-18 20:20:00|17.27|17.1|17.28|17.11|17.29|17.12|17.25|17.08|12
1639859100000|2021-12-18 20:25:00|17.29|17.12|17.29|17.12|17.29|17.12|17.27|17.1|11
1639859400000|2021-12-18 20:30:00|17.28|17.11|17.26|17.09|17.29|17.12|17.26|17.09|15
1639859700000|2021-12-18 20:35:00|17.25|17.08|17.27|17.1|17.28|17.11|17.25|17.08|43
1639860000000|2021-12-18 20:40:00|17.26|17.09|17.26|17.09|17.27|17.1|17.26|17.09|17
1639860300000|2021-12-18 20:45:00|17.25|17.08|17.27|17.1|17.28|17.11|17.25|17.08|17
1639860600000|2021-12-18 20:50:00|17.28|17.11|17.28|17.11|17.31|17.14|17.27|17.1|23
1639860900000|2021-12-18 20:55:00|17.29|17.12|17.3|17.13|17.31|17.14|17.28|17.11|36
1639861200000|2021-12-18 21:00:00|17.29|17.12|17.33|17.16|17.34|17.17|17.27|17.1|22
1639861500000|2021-12-18 21:05:00|17.32|17.15|17.36|17.19|17.38|17.21|17.32|17.15|35
1639861800000|2021-12-18 21:10:00|17.35|17.18|17.28|17.11|17.36|17.19|17.28|17.11|36
1639862100000|2021-12-18 21:15:00|17.27|17.1|17.28|17.11|17.29|17.12|17.26|17.09|28
1639862400000|2021-12-18 21:20:00|17.29|17.12|17.29|17.12|17.29|17.12|17.27|17.1|43
1639862700000|2021-12-18 21:25:00|17.28|17.11|17.3|17.13|17.3|17.13|17.27|17.1|37
1639863000000|2021-12-18 21:30:00|17.31|17.14|17.32|17.15|17.33|17.16|17.29|17.12|46
1639863300000|2021-12-18 21:35:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|24
1639863600000|2021-12-18 21:40:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|22
1639863900000|2021-12-18 21:45:00|17.31|17.14|17.34|17.17|17.34|17.17|17.3|17.13|44
1639864200000|2021-12-18 21:50:00|17.33|17.16|17.35|17.18|17.37|17.2|17.33|17.16|23
1639864500000|2021-12-18 21:55:00|17.34|17.17|17.36|17.19|17.37|17.2|17.33|17.16|41
1639864800000|2021-12-18 22:00:00|17.37|17.2|17.33|17.16|17.37|17.2|17.33|17.16|27
1639865100000|2021-12-18 22:05:00|17.32|17.15|17.31|17.14|17.33|17.16|17.3|17.13|14
1639865400000|2021-12-18 22:10:00|17.32|17.15|17.36|17.19|17.39|17.22|17.32|17.15|23
1639865700000|2021-12-18 22:15:00|17.37|17.2|17.36|17.19|17.4|17.23|17.36|17.19|12
1639866000000|2021-12-18 22:20:00|17.37|17.2|17.37|17.2|17.4|17.23|17.37|17.2|13
1639866300000|2021-12-18 22:25:00|17.38|17.21|17.37|17.2|17.38|17.21|17.37|17.2|8
1639866600000|2021-12-18 22:30:00|17.36|17.19|17.38|17.21|17.38|17.21|17.36|17.19|5
1639866900000|2021-12-18 22:35:00|17.37|17.2|17.35|17.18|17.38|17.21|17.35|17.18|11
1639867500000|2021-12-18 22:45:00|17.36|17.19|17.36|17.19|17.36|17.19|17.36|17.19|1
1639867800000|2021-12-18 22:50:00|17.37|17.2|17.37|17.2|17.37|17.2|17.36|17.19|15
1639868100000|2021-12-18 22:55:00|17.36|17.19|17.32|17.15|17.36|17.19|17.3|17.13|17
1639868400000|2021-12-18 23:00:00|17.31|17.14|17.32|17.15|17.33|17.16|17.27|17.1|32
1639868700000|2021-12-18 23:05:00|17.31|17.14|17.29|17.12|17.32|17.15|17.28|17.11|13
1639869000000|2021-12-18 23:10:00|17.3|17.13|17.26|17.09|17.32|17.15|17.26|17.09|31
1639869300000|2021-12-18 23:15:00|17.27|17.1|17.28|17.11|17.29|17.12|17.25|17.08|24
1639869600000|2021-12-18 23:20:00|17.27|17.1|17.3|17.13|17.32|17.15|17.27|17.1|18
1639869900000|2021-12-18 23:25:00|17.29|17.12|17.31|17.14|17.31|17.14|17.29|17.12|13
1639870200000|2021-12-18 23:30:00|17.3|17.13|17.3|17.13|17.31|17.14|17.29|17.12|15
1639870500000|2021-12-18 23:35:00|17.31|17.14|17.31|17.14|17.33|17.16|17.3|17.13|33
1639870800000|2021-12-18 23:40:00|17.3|17.13|17.31|17.14|17.32|17.15|17.3|17.13|18
1639871100000|2021-12-18 23:45:00|17.3|17.13|17.33|17.16|17.34|17.17|17.3|17.13|26
1639871400000|2021-12-18 23:50:00|17.32|17.15|17.33|17.16|17.35|17.18|17.32|17.15|16
1639871700000|2021-12-18 23:55:00|17.32|17.15|17.33|17.16|17.33|17.16|17.3|17.13|16
1639872000000|2021-12-19 00:00:00|17.32|17.15|17.3|17.13|17.33|17.16|17.29|17.12|19
1639872300000|2021-12-19 00:05:00|17.31|17.14|17.28|17.11|17.31|17.14|17.28|17.11|10
1639872600000|2021-12-19 00:10:00|17.27|17.1|17.3|17.13|17.3|17.13|17.26|17.09|22
1639872900000|2021-12-19 00:15:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|19
1639873200000|2021-12-19 00:20:00|17.26|17.09|17.28|17.11|17.28|17.11|17.24|17.07|11
1639873500000|2021-12-19 00:25:00|17.27|17.1|17.27|17.1|17.29|17.12|17.26|17.09|11
1639873800000|2021-12-19 00:30:00|17.26|17.09|17.27|17.1|17.28|17.11|17.26|17.09|38
1639874100000|2021-12-19 00:35:00|17.28|17.11|17.26|17.09|17.28|17.11|17.25|17.08|55
1639874400000|2021-12-19 00:40:00|17.27|17.1|17.24|17.07|17.27|17.1|17.22|17.05|50
1639874700000|2021-12-19 00:45:00|17.23|17.06|17.18|17.01|17.24|17.07|17.14|16.97|64
1639875000000|2021-12-19 00:50:00|17.17|17|17.17|17|17.19|17.02|17.16|16.99|37
1639875300000|2021-12-19 00:55:00|17.16|16.99|17.2|17.03|17.22|17.05|17.16|16.99|39
1639875600000|2021-12-19 01:00:00|17.19|17.02|17.19|17.02|17.2|17.03|17.18|17.01|47
1639875900000|2021-12-19 01:05:00|17.2|17.03|17.23|17.06|17.24|17.07|17.2|17.03|34
1639876200000|2021-12-19 01:10:00|17.24|17.07|17.25|17.08|17.26|17.09|17.23|17.06|34
1639876500000|2021-12-19 01:15:00|17.24|17.07|17.21|17.04|17.25|17.08|17.2|17.03|60
1639876800000|2021-12-19 01:20:00|17.2|17.03|17.17|17|17.21|17.04|17.16|16.99|28
1639877100000|2021-12-19 01:25:00|17.18|17.01|17.13|16.96|17.18|17.01|17.1|16.93|51
1639877400000|2021-12-19 01:30:00|17.12|16.95|17.14|16.97|17.17|17|17.1|16.93|54
1639877700000|2021-12-19 01:35:00|17.15|16.98|17.14|16.97|17.17|17|17.13|16.96|70
1639878000000|2021-12-19 01:40:00|17.15|16.98|17.14|16.97|17.16|16.99|17.14|16.97|44
1639878300000|2021-12-19 01:45:00|17.13|16.96|17.13|16.96|17.18|17.01|17.13|16.96|33
1639878600000|2021-12-19 01:50:00|17.14|16.97|17.13|16.96|17.16|16.99|17.13|16.96|44
1639878900000|2021-12-19 01:55:00|17.12|16.95|17.14|16.97|17.16|16.99|17.12|16.95|27
1639879200000|2021-12-19 02:00:00|17.13|16.96|17.18|17.01|17.19|17.02|17.13|16.96|18
1639879500000|2021-12-19 02:05:00|17.17|17|17.17|17|17.18|17.01|17.16|16.99|9
1639879800000|2021-12-19 02:10:00|17.16|16.99|17.19|17.02|17.19|17.02|17.16|16.99|12
1639880100000|2021-12-19 02:15:00|17.2|17.03|17.18|17.01|17.21|17.04|17.18|17.01|13
1639880400000|2021-12-19 02:20:00|17.19|17.02|17.2|17.03|17.22|17.05|17.19|17.02|16
1639880700000|2021-12-19 02:25:00|17.19|17.02|17.2|17.03|17.21|17.04|17.18|17.01|14
1639881000000|2021-12-19 02:30:00|17.21|17.04|17.21|17.04|17.21|17.04|17.18|17.01|17
1639881300000|2021-12-19 02:35:00|17.22|17.05|17.24|17.07|17.24|17.07|17.21|17.04|13
1639881600000|2021-12-19 02:40:00|17.25|17.08|17.28|17.11|17.28|17.11|17.24|17.07|22
1639881900000|2021-12-19 02:45:00|17.29|17.12|17.28|17.11|17.3|17.13|17.27|17.1|28
1639882200000|2021-12-19 02:50:00|17.29|17.12|17.3|17.13|17.3|17.13|17.27|17.1|30
1639882500000|2021-12-19 02:55:00|17.29|17.12|17.29|17.12|17.32|17.15|17.29|17.12|27
1639882800000|2021-12-19 03:00:00|17.3|17.13|17.34|17.17|17.35|17.18|17.3|17.13|33
1639883100000|2021-12-19 03:05:00|17.33|17.16|17.34|17.17|17.34|17.17|17.32|17.15|26
1639883400000|2021-12-19 03:10:00|17.33|17.16|17.39|17.22|17.42|17.25|17.33|17.16|68
1639883700000|2021-12-19 03:15:00|17.38|17.21|17.43|17.26|17.43|17.26|17.36|17.19|56
1639884000000|2021-12-19 03:20:00|17.42|17.25|17.47|17.3|17.49|17.32|17.42|17.25|92
1639884300000|2021-12-19 03:25:00|17.48|17.31|17.47|17.3|17.49|17.32|17.45|17.28|74
1639884600000|2021-12-19 03:30:00|17.48|17.31|17.45|17.28|17.48|17.31|17.43|17.26|40
1639884900000|2021-12-19 03:35:00|17.46|17.29|17.44|17.27|17.49|17.32|17.43|17.26|44
1639885200000|2021-12-19 03:40:00|17.45|17.28|17.38|17.21|17.45|17.28|17.37|17.2|24
1639885500000|2021-12-19 03:45:00|17.39|17.22|17.39|17.22|17.41|17.24|17.39|17.22|19
1639885800000|2021-12-19 03:50:00|17.38|17.21|17.4|17.23|17.4|17.23|17.37|17.2|67
1639886100000|2021-12-19 03:55:00|17.39|17.22|17.36|17.19|17.4|17.23|17.34|17.17|39
1639886400000|2021-12-19 04:00:00|17.37|17.2|17.42|17.25|17.46|17.29|17.37|17.2|34
1639886700000|2021-12-19 04:05:00|17.43|17.26|17.44|17.27|17.44|17.27|17.42|17.25|40
1639887000000|2021-12-19 04:10:00|17.43|17.26|17.42|17.25|17.45|17.28|17.41|17.24|60
1639887300000|2021-12-19 04:15:00|17.43|17.26|17.42|17.25|17.44|17.27|17.42|17.25|14
1639887600000|2021-12-19 04:20:00|17.43|17.26|17.48|17.31|17.5|17.33|17.42|17.25|20
1639887900000|2021-12-19 04:25:00|17.47|17.3|17.48|17.31|17.56|17.39|17.47|17.3|43
1639888200000|2021-12-19 04:30:00|17.47|17.3|17.47|17.3|17.49|17.32|17.45|17.28|15
1639888500000|2021-12-19 04:35:00|17.46|17.29|17.49|17.32|17.51|17.34|17.46|17.29|44
1639888800000|2021-12-19 04:40:00|17.48|17.31|17.45|17.28|17.49|17.32|17.45|17.28|22
1639889100000|2021-12-19 04:45:00|17.46|17.29|17.45|17.28|17.46|17.29|17.44|17.27|16
1639889400000|2021-12-19 04:50:00|17.46|17.29|17.45|17.28|17.49|17.32|17.45|17.28|14
1639889700000|2021-12-19 04:55:00|17.46|17.29|17.45|17.28|17.46|17.29|17.44|17.27|12
1639890000000|2021-12-19 05:00:00|17.46|17.29|17.42|17.25|17.46|17.29|17.42|17.25|17
1639890300000|2021-12-19 05:05:00|17.43|17.26|17.42|17.25|17.44|17.27|17.42|17.25|4
1639890600000|2021-12-19 05:10:00|17.43|17.26|17.46|17.29|17.46|17.29|17.42|17.25|8
1639890900000|2021-12-19 05:15:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|13
1639891200000|2021-12-19 05:20:00|17.44|17.27|17.43|17.26|17.44|17.27|17.42|17.25|14
1639891500000|2021-12-19 05:25:00|17.42|17.25|17.41|17.24|17.43|17.26|17.41|17.24|32
1639891800000|2021-12-19 05:30:00|17.42|17.25|17.43|17.26|17.43|17.26|17.41|17.24|20
1639892100000|2021-12-19 05:35:00|17.42|17.25|17.38|17.21|17.43|17.26|17.37|17.2|45
1639892400000|2021-12-19 05:40:00|17.39|17.22|17.39|17.22|17.4|17.23|17.38|17.21|29
1639892700000|2021-12-19 05:45:00|17.38|17.21|17.39|17.22|17.39|17.22|17.37|17.2|12
1639893000000|2021-12-19 05:50:00|17.4|17.23|17.36|17.19|17.4|17.23|17.33|17.16|49
1639893300000|2021-12-19 05:55:00|17.35|17.18|17.36|17.19|17.36|17.19|17.33|17.16|28
1639893600000|2021-12-19 06:00:00|17.35|17.18|17.35|17.18|17.36|17.19|17.33|17.16|25
1639893900000|2021-12-19 06:05:00|17.34|17.17|17.37|17.2|17.39|17.22|17.32|17.15|27
1639894200000|2021-12-19 06:10:00|17.36|17.19|17.36|17.19|17.37|17.2|17.35|17.18|9
1639894500000|2021-12-19 06:15:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|9
1639894800000|2021-12-19 06:20:00|17.36|17.19|17.36|17.19|17.36|17.19|17.34|17.17|25
1639895100000|2021-12-19 06:25:00|17.35|17.18|17.35|17.18|17.36|17.19|17.35|17.18|7
1639895400000|2021-12-19 06:30:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|12
1639895700000|2021-12-19 06:35:00|17.34|17.17|17.34|17.17|17.35|17.18|17.33|17.16|23
1639896000000|2021-12-19 06:40:00|17.33|17.16|17.35|17.18|17.36|17.19|17.33|17.16|9
1639896300000|2021-12-19 06:45:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|6
1639896600000|2021-12-19 06:50:00|17.36|17.19|17.35|17.18|17.38|17.21|17.35|17.18|30
1639896900000|2021-12-19 06:55:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|10
1639897200000|2021-12-19 07:00:00|17.34|17.17|17.35|17.18|17.35|17.18|17.33|17.16|22
1639897500000|2021-12-19 07:05:00|17.36|17.19|17.36|17.19|17.36|17.19|17.35|17.18|7
1639897800000|2021-12-19 07:10:00|17.37|17.2|17.37|17.2|17.38|17.21|17.36|17.19|19
1639898100000|2021-12-19 07:15:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|10
1639898400000|2021-12-19 07:20:00|17.36|17.19|17.36|17.19|17.36|17.19|17.35|17.18|7
1639898700000|2021-12-19 07:25:00|17.37|17.2|17.36|17.19|17.38|17.21|17.36|17.19|10
1639899000000|2021-12-19 07:30:00|17.35|17.18|17.46|17.29|17.48|17.31|17.35|17.18|37
1639899300000|2021-12-19 07:35:00|17.45|17.28|17.45|17.28|17.46|17.29|17.43|17.26|25
1639899600000|2021-12-19 07:40:00|17.44|17.27|17.45|17.28|17.45|17.28|17.43|17.26|24
1639899900000|2021-12-19 07:45:00|17.44|17.27|17.43|17.26|17.46|17.29|17.43|17.26|12
1639900200000|2021-12-19 07:50:00|17.42|17.25|17.41|17.24|17.42|17.25|17.38|17.21|32
1639900500000|2021-12-19 07:55:00|17.42|17.25|17.44|17.27|17.45|17.28|17.41|17.24|27
1639900800000|2021-12-19 08:00:00|17.45|17.28|17.42|17.25|17.46|17.29|17.42|17.25|18
1639901100000|2021-12-19 08:05:00|17.41|17.24|17.44|17.27|17.45|17.28|17.4|17.23|20
1639901400000|2021-12-19 08:10:00|17.43|17.26|17.42|17.25|17.44|17.27|17.4|17.23|14
1639901700000|2021-12-19 08:15:00|17.41|17.24|17.41|17.24|17.42|17.25|17.4|17.23|15
1639902000000|2021-12-19 08:20:00|17.4|17.23|17.4|17.23|17.41|17.24|17.4|17.23|9
1639902300000|2021-12-19 08:25:00|17.39|17.22|17.38|17.21|17.39|17.22|17.36|17.19|28
1639902600000|2021-12-19 08:30:00|17.37|17.2|17.34|17.17|17.38|17.21|17.34|17.17|14
1639902900000|2021-12-19 08:35:00|17.35|17.18|17.38|17.21|17.38|17.21|17.34|17.17|14
1639903200000|2021-12-19 08:40:00|17.37|17.2|17.36|17.19|17.38|17.21|17.35|17.18|10
1639903500000|2021-12-19 08:45:00|17.35|17.18|17.36|17.19|17.36|17.19|17.35|17.18|8
1639903800000|2021-12-19 08:50:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|11
1639904100000|2021-12-19 08:55:00|17.36|17.19|17.39|17.22|17.39|17.22|17.35|17.18|16
1639904400000|2021-12-19 09:00:00|17.38|17.21|17.37|17.2|17.4|17.23|17.37|17.2|28
1639904700000|2021-12-19 09:05:00|17.38|17.21|17.31|17.14|17.38|17.21|17.31|17.14|36
1639905000000|2021-12-19 09:10:00|17.3|17.13|17.28|17.11|17.35|17.18|17.28|17.11|63
1639905300000|2021-12-19 09:15:00|17.29|17.12|17.29|17.12|17.31|17.14|17.26|17.09|49
1639905600000|2021-12-19 09:20:00|17.28|17.11|17.29|17.12|17.32|17.15|17.28|17.11|30
1639905900000|2021-12-19 09:25:00|17.28|17.11|17.27|17.1|17.32|17.15|17.27|17.1|54
1639906200000|2021-12-19 09:30:00|17.26|17.09|17.3|17.13|17.32|17.15|17.26|17.09|39
1639906500000|2021-12-19 09:35:00|17.31|17.14|17.3|17.13|17.31|17.14|17.28|17.11|14
1639906800000|2021-12-19 09:40:00|17.31|17.14|17.3|17.13|17.32|17.15|17.29|17.12|20
1639907100000|2021-12-19 09:45:00|17.31|17.14|17.31|17.14|17.31|17.14|17.31|17.14|1
1639907400000|2021-12-19 09:50:00|17.32|17.15|17.29|17.12|17.32|17.15|17.27|17.1|14
1639907700000|2021-12-19 09:55:00|17.28|17.11|17.28|17.11|17.29|17.12|17.26|17.09|21
1639908000000|2021-12-19 10:00:00|17.27|17.1|17.23|17.06|17.28|17.11|17.23|17.06|9
1639908300000|2021-12-19 10:05:00|17.24|17.07|17.23|17.06|17.25|17.08|17.21|17.04|36
1639908600000|2021-12-19 10:10:00|17.22|17.05|17.22|17.05|17.24|17.07|17.21|17.04|17
1639908900000|2021-12-19 10:15:00|17.21|17.04|17.19|17.02|17.22|17.05|17.17|17|21
1639909200000|2021-12-19 10:20:00|17.18|17.01|17.21|17.04|17.21|17.04|17.18|17.01|36
1639909500000|2021-12-19 10:25:00|17.2|17.03|17.21|17.04|17.21|17.04|17.19|17.02|4
1639909800000|2021-12-19 10:30:00|17.22|17.05|17.21|17.04|17.22|17.05|17.21|17.04|8
1639910100000|2021-12-19 10:35:00|17.22|17.05|17.22|17.05|17.22|17.05|17.21|17.04|9
1639910400000|2021-12-19 10:40:00|17.21|17.04|17.22|17.05|17.23|17.06|17.2|17.03|14
1639910700000|2021-12-19 10:45:00|17.23|17.06|17.23|17.06|17.23|17.06|17.21|17.04|29
1639911000000|2021-12-19 10:50:00|17.24|17.07|17.22|17.05|17.24|17.07|17.21|17.04|49
1639911300000|2021-12-19 10:55:00|17.21|17.04|17.23|17.06|17.24|17.07|17.21|17.04|19
1639911600000|2021-12-19 11:00:00|17.22|17.05|17.17|17|17.23|17.06|17.15|16.98|46
1639911900000|2021-12-19 11:05:00|17.16|16.99|17.19|17.02|17.19|17.02|17.16|16.99|26
1639912200000|2021-12-19 11:10:00|17.18|17.01|17.18|17.01|17.19|17.02|17.16|16.99|23
1639912500000|2021-12-19 11:15:00|17.17|17|17.2|17.03|17.21|17.04|17.17|17|54
1639912800000|2021-12-19 11:20:00|17.19|17.02|17.2|17.03|17.21|17.04|17.19|17.02|18
1639913100000|2021-12-19 11:25:00|17.21|17.04|17.18|17.01|17.21|17.04|17.18|17.01|20
1639913400000|2021-12-19 11:30:00|17.19|17.02|17.2|17.03|17.22|17.05|17.18|17.01|30
1639913700000|2021-12-19 11:35:00|17.19|17.02|17.2|17.03|17.24|17.07|17.19|17.02|23
1639914000000|2021-12-19 11:40:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|10
1639914300000|2021-12-19 11:45:00|17.19|17.02|17.21|17.04|17.21|17.04|17.18|17.01|13
1639914600000|2021-12-19 11:50:00|17.2|17.03|17.21|17.04|17.21|17.04|17.2|17.03|8
1639914900000|2021-12-19 11:55:00|17.2|17.03|17.2|17.03|17.21|17.04|17.2|17.03|3
1639915200000|2021-12-19 12:00:00|17.19|17.02|17.17|17|17.19|17.02|17.16|16.99|17
1639915500000|2021-12-19 12:05:00|17.18|17.01|17.18|17.01|17.18|17.01|17.15|16.98|9
1639915800000|2021-12-19 12:10:00|17.17|17|17.14|16.97|17.18|17.01|17.14|16.97|16
1639916100000|2021-12-19 12:15:00|17.15|16.98|17.17|17|17.17|17|17.14|16.97|23
1639916400000|2021-12-19 12:20:00|17.18|17.01|17.18|17.01|17.2|17.03|17.17|17|17
1639916700000|2021-12-19 12:25:00|17.17|17|17.19|17.02|17.2|17.03|17.17|17|11
1639917000000|2021-12-19 12:30:00|17.2|17.03|17.19|17.02|17.2|17.03|17.18|17.01|20
1639917300000|2021-12-19 12:35:00|17.2|17.03|17.21|17.04|17.21|17.04|17.19|17.02|22
1639917600000|2021-12-19 12:40:00|17.2|17.03|17.21|17.04|17.21|17.04|17.2|17.03|18
1639917900000|2021-12-19 12:45:00|17.2|17.03|17.23|17.06|17.23|17.06|17.2|17.03|48
1639918200000|2021-12-19 12:50:00|17.25|17.08|17.25|17.08|17.26|17.09|17.23|17.06|21
1639918500000|2021-12-19 12:55:00|17.24|17.07|17.25|17.08|17.26|17.09|17.23|17.06|16
1639918800000|2021-12-19 13:00:00|17.24|17.07|17.25|17.08|17.26|17.09|17.24|17.07|10
1639919100000|2021-12-19 13:05:00|17.26|17.09|17.31|17.14|17.32|17.15|17.25|17.08|52
1639919400000|2021-12-19 13:10:00|17.3|17.13|17.31|17.14|17.32|17.15|17.29|17.12|38
1639919700000|2021-12-19 13:15:00|17.32|17.15|17.28|17.11|17.32|17.15|17.27|17.1|23
1639920000000|2021-12-19 13:20:00|17.27|17.1|17.25|17.08|17.28|17.11|17.25|17.08|23
1639920300000|2021-12-19 13:25:00|17.26|17.09|17.23|17.06|17.27|17.1|17.23|17.06|32
1639920600000|2021-12-19 13:30:00|17.22|17.05|17.2|17.03|17.23|17.06|17.2|17.03|23
1639920900000|2021-12-19 13:35:00|17.21|17.04|17.18|17.01|17.21|17.04|17.17|17|26
1639921200000|2021-12-19 13:40:00|17.17|17|17.2|17.03|17.22|17.05|17.15|16.98|62
1639921500000|2021-12-19 13:45:00|17.19|17.02|17.21|17.04|17.23|17.06|17.16|16.99|29
1639921800000|2021-12-19 13:50:00|17.22|17.05|17.24|17.07|17.24|17.07|17.19|17.02|21
1639922100000|2021-12-19 13:55:00|17.25|17.08|17.32|17.15|17.34|17.17|17.25|17.08|48
1639922400000|2021-12-19 14:00:00|17.33|17.16|17.41|17.24|17.45|17.28|17.33|17.16|96
1639922700000|2021-12-19 14:05:00|17.4|17.23|17.41|17.24|17.42|17.25|17.37|17.2|66
1639923000000|2021-12-19 14:10:00|17.42|17.25|17.24|17.07|17.42|17.25|17.22|17.05|93
1639923300000|2021-12-19 14:15:00|17.25|17.08|17.29|17.12|17.3|17.13|17.24|17.07|75
1639923600000|2021-12-19 14:20:00|17.28|17.11|17.26|17.09|17.3|17.13|17.23|17.06|35
1639923900000|2021-12-19 14:25:00|17.27|17.1|17.28|17.11|17.29|17.12|17.24|17.07|40
1639924200000|2021-12-19 14:30:00|17.29|17.12|17.3|17.13|17.3|17.13|17.27|17.1|34
1639924500000|2021-12-19 14:35:00|17.31|17.14|17.33|17.16|17.37|17.2|17.3|17.13|52
1639924800000|2021-12-19 14:40:00|17.34|17.17|17.36|17.19|17.36|17.19|17.33|17.16|69
1639925100000|2021-12-19 14:45:00|17.35|17.18|17.31|17.14|17.35|17.18|17.29|17.12|33
1639925400000|2021-12-19 14:50:00|17.3|17.13|17.28|17.11|17.31|17.14|17.25|17.08|50
1639925700000|2021-12-19 14:55:00|17.29|17.12|17.28|17.11|17.31|17.14|17.27|17.1|40
1639926000000|2021-12-19 15:00:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|23
1639926300000|2021-12-19 15:05:00|17.28|17.11|17.26|17.09|17.28|17.11|17.23|17.06|29
1639926600000|2021-12-19 15:10:00|17.25|17.08|17.24|17.07|17.26|17.09|17.22|17.05|36
1639926900000|2021-12-19 15:15:00|17.25|17.08|17.21|17.04|17.25|17.08|17.21|17.04|31
1639927200000|2021-12-19 15:20:00|17.22|17.05|17.24|17.07|17.25|17.08|17.22|17.05|17
1639927500000|2021-12-19 15:25:00|17.25|17.08|17.26|17.09|17.27|17.1|17.24|17.07|14
1639927800000|2021-12-19 15:30:00|17.25|17.08|17.25|17.08|17.26|17.09|17.23|17.06|23
1639928100000|2021-12-19 15:35:00|17.24|17.07|17.23|17.06|17.24|17.07|17.22|17.05|12
1639928400000|2021-12-19 15:40:00|17.22|17.05|17.23|17.06|17.24|17.07|17.22|17.05|10
1639928700000|2021-12-19 15:45:00|17.24|17.07|17.23|17.06|17.24|17.07|17.22|17.05|16
1639929000000|2021-12-19 15:50:00|17.22|17.05|17.23|17.06|17.23|17.06|17.22|17.05|6
1639929300000|2021-12-19 15:55:00|17.22|17.05|17.24|17.07|17.24|17.07|17.2|17.03|17
1639929600000|2021-12-19 16:00:00|17.23|17.06|17.2|17.03|17.24|17.07|17.2|17.03|36
1639929900000|2021-12-19 16:05:00|17.21|17.04|17.24|17.07|17.24|17.07|17.2|17.03|22
1639930200000|2021-12-19 16:10:00|17.25|17.08|17.26|17.09|17.27|17.1|17.25|17.08|8
1639930500000|2021-12-19 16:15:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|16
1639930800000|2021-12-19 16:20:00|17.27|17.1|17.21|17.04|17.32|17.15|17.2|17.03|78
1639931100000|2021-12-19 16:25:00|17.2|17.03|17.23|17.06|17.23|17.06|17.18|17.01|50
1639931400000|2021-12-19 16:30:00|17.24|17.07|17.21|17.04|17.24|17.07|17.21|17.04|38
1639931700000|2021-12-19 16:35:00|17.22|17.05|17.21|17.04|17.24|17.07|17.21|17.04|41
1639932000000|2021-12-19 16:40:00|17.2|17.03|17.22|17.05|17.23|17.06|17.19|17.02|55
1639932300000|2021-12-19 16:45:00|17.21|17.04|17.21|17.04|17.21|17.04|17.19|17.02|21
1639932600000|2021-12-19 16:50:00|17.2|17.03|17.19|17.02|17.21|17.04|17.19|17.02|8
1639932900000|2021-12-19 16:55:00|17.18|17.01|17.19|17.02|17.21|17.04|17.18|17.01|16
1639933200000|2021-12-19 17:00:00|17.18|17.01|17.17|17|17.22|17.05|17.17|17|16
1639933500000|2021-12-19 17:05:00|17.16|16.99|17.18|17.01|17.2|17.03|17.15|16.98|25
1639933800000|2021-12-19 17:10:00|17.19|17.02|17.21|17.04|17.22|17.05|17.18|17.01|9
1639934100000|2021-12-19 17:15:00|17.2|17.03|17.19|17.02|17.21|17.04|17.19|17.02|20
1639934400000|2021-12-19 17:20:00|17.18|17.01|17.16|16.99|17.2|17.03|17.16|16.99|29
1639934700000|2021-12-19 17:25:00|17.15|16.98|17.16|16.99|17.16|16.99|17.13|16.96|18
1639935000000|2021-12-19 17:30:00|17.17|17|17.18|17.01|17.18|17.01|17.15|16.98|30
1639935300000|2021-12-19 17:35:00|17.17|17|17.17|17|17.18|17.01|17.16|16.99|55
1639935600000|2021-12-19 17:40:00|17.16|16.99|17.16|16.99|17.18|17.01|17.15|16.98|15
1639935900000|2021-12-19 17:45:00|17.15|16.98|17.16|16.99|17.17|17|17.15|16.98|24
1639936200000|2021-12-19 17:50:00|17.17|17|17.18|17.01|17.2|17.03|17.16|16.99|14
1639936500000|2021-12-19 17:55:00|17.17|17|17.26|17.09|17.26|17.09|17.17|17|45
1639936800000|2021-12-19 18:00:00|17.25|17.08|17.22|17.05|17.28|17.11|17.22|17.05|18
1639937100000|2021-12-19 18:05:00|17.23|17.06|17.23|17.06|17.24|17.07|17.23|17.06|21
1639937400000|2021-12-19 18:10:00|17.22|17.05|17.2|17.03|17.24|17.07|17.19|17.02|27
1639937700000|2021-12-19 18:15:00|17.19|17.02|17.2|17.03|17.22|17.05|17.19|17.02|16
1639938000000|2021-12-19 18:20:00|17.21|17.04|17.23|17.06|17.23|17.06|17.21|17.04|11
1639938300000|2021-12-19 18:25:00|17.22|17.05|17.23|17.06|17.23|17.06|17.21|17.04|6
1639938600000|2021-12-19 18:30:00|17.22|17.05|17.23|17.06|17.24|17.07|17.21|17.04|8
1639938900000|2021-12-19 18:35:00|17.22|17.05|17.23|17.06|17.23|17.06|17.2|17.03|34
1639939200000|2021-12-19 18:40:00|17.24|17.07|17.25|17.08|17.26|17.09|17.23|17.06|16
1639939500000|2021-12-19 18:45:00|17.24|17.07|17.24|17.07|17.24|17.07|17.22|17.05|19
1639939800000|2021-12-19 18:50:00|17.25|17.08|17.25|17.08|17.27|17.1|17.23|17.06|31
1639940100000|2021-12-19 18:55:00|17.24|17.07|17.26|17.09|17.26|17.09|17.24|17.07|3
1639940400000|2021-12-19 19:00:00|17.25|17.08|17.27|17.1|17.28|17.11|17.25|17.08|61
1639940700000|2021-12-19 19:05:00|17.26|17.09|17.24|17.07|17.27|17.1|17.23|17.06|39
1639941000000|2021-12-19 19:10:00|17.25|17.08|17.22|17.05|17.25|17.08|17.21|17.04|44
1639941300000|2021-12-19 19:15:00|17.23|17.06|17.21|17.04|17.24|17.07|17.21|17.04|35
1639941600000|2021-12-19 19:20:00|17.2|17.03|17.12|16.95|17.21|17.04|17.1|16.93|85
1639941900000|2021-12-19 19:25:00|17.13|16.96|17.09|16.92|17.15|16.98|17.07|16.9|55
1639942200000|2021-12-19 19:30:00|17.1|16.93|17.14|16.97|17.14|16.97|17.06|16.89|49
1639942500000|2021-12-19 19:35:00|17.15|16.98|17.14|16.97|17.15|16.98|17.13|16.96|36
1639942800000|2021-12-19 19:40:00|17.13|16.96|17.12|16.95|17.14|16.97|17.1|16.93|40
1639943100000|2021-12-19 19:45:00|17.11|16.94|17.12|16.95|17.12|16.95|17.1|16.93|34
1639943400000|2021-12-19 19:50:00|17.13|16.96|17.11|16.94|17.13|16.96|17.08|16.91|35
1639943700000|2021-12-19 19:55:00|17.12|16.95|17.1|16.93|17.12|16.95|17.08|16.91|25
1639944000000|2021-12-19 20:00:00|17.09|16.92|17.06|16.89|17.09|16.92|17.03|16.86|28
1639944300000|2021-12-19 20:05:00|17.07|16.9|17.08|16.91|17.08|16.91|17.06|16.89|28
1639944600000|2021-12-19 20:10:00|17.09|16.92|17.12|16.95|17.12|16.95|17.08|16.91|18
1639944900000|2021-12-19 20:15:00|17.11|16.94|17.12|16.95|17.14|16.97|17.11|16.94|36
1639945200000|2021-12-19 20:20:00|17.11|16.94|17.12|16.95|17.12|16.95|17.1|16.93|12
1639945500000|2021-12-19 20:25:00|17.11|16.94|17.1|16.93|17.12|16.95|17.1|16.93|16
1639945800000|2021-12-19 20:30:00|17.11|16.94|17.12|16.95|17.12|16.95|17.09|16.92|26
1639946100000|2021-12-19 20:35:00|17.13|16.96|17.11|16.94|17.14|16.97|17.1|16.93|19
1639946400000|2021-12-19 20:40:00|17.1|16.93|17.09|16.92|17.1|16.93|17.09|16.92|20
1639946700000|2021-12-19 20:45:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|16
1639947000000|2021-12-19 20:50:00|17.1|16.93|17.11|16.94|17.11|16.94|17.08|16.91|44
1639947300000|2021-12-19 20:55:00|17.1|16.93|17.08|16.91|17.11|16.94|17.07|16.9|35
1639947600000|2021-12-19 21:00:00|17.09|16.92|17.06|16.89|17.09|16.92|17.05|16.88|18
1639947900000|2021-12-19 21:05:00|17.05|16.88|17.05|16.88|17.06|16.89|17.03|16.86|37
1639948200000|2021-12-19 21:10:00|17.06|16.89|17.05|16.88|17.07|16.9|17.04|16.87|32
1639948500000|2021-12-19 21:15:00|17.04|16.87|17.06|16.89|17.07|16.9|17.04|16.87|23
1639948800000|2021-12-19 21:20:00|17.07|16.9|17.08|16.91|17.09|16.92|17.05|16.88|38
1639949100000|2021-12-19 21:25:00|17.09|16.92|17.09|16.92|17.09|16.92|17.07|16.9|29
1639949400000|2021-12-19 21:30:00|17.1|16.93|17.1|16.93|17.1|16.93|17.08|16.91|37
1639949700000|2021-12-19 21:35:00|17.09|16.92|17.09|16.92|17.11|16.94|17.09|16.92|7
1639950000000|2021-12-19 21:40:00|17.1|16.93|17.11|16.94|17.12|16.95|17.1|16.93|20
1639950300000|2021-12-19 21:45:00|17.1|16.93|17.09|16.92|17.1|16.93|17.07|16.9|14
1639950600000|2021-12-19 21:50:00|17.1|16.93|17.06|16.89|17.1|16.93|17.06|16.89|9
1639950900000|2021-12-19 21:55:00|17.05|16.88|17.06|16.89|17.06|16.89|17.04|16.87|34
1639951200000|2021-12-19 22:00:00|17.05|16.88|17.06|16.89|17.06|16.89|17.01|16.84|22
1639951500000|2021-12-19 22:05:00|17.07|16.9|17.1|16.93|17.1|16.93|17.05|16.88|38
1639951800000|2021-12-19 22:10:00|17.11|16.94|17.13|16.96|17.13|16.96|17.11|16.94|15
1639952100000|2021-12-19 22:15:00|17.12|16.95|17.09|16.92|17.13|16.96|17.09|16.92|30
1639952400000|2021-12-19 22:20:00|17.1|16.93|17.11|16.94|17.12|16.95|17.09|16.92|34
1639952700000|2021-12-19 22:25:00|17.12|16.95|17.12|16.95|17.12|16.95|17.12|16.95|1
1639953600000|2021-12-19 22:40:00|17.11|16.94|17.12|16.95|17.12|16.95|17.11|16.94|12
1639953900000|2021-12-19 22:45:00|17.13|16.96|17.15|16.98|17.16|16.99|17.12|16.95|35
1639954200000|2021-12-19 22:50:00|17.16|16.99|17.18|17.01|17.18|17.01|17.15|16.98|21
1639954500000|2021-12-19 22:55:00|17.19|17.02|17.17|17|17.21|17.04|17.16|16.99|41
1639954800000|2021-12-19 23:00:00|17.18|17.01|17.17|17|17.19|17.02|17.16|16.99|18
1639955100000|2021-12-19 23:05:00|17.18|17.01|17.18|17.01|17.21|17.04|17.16|16.99|25
1639955400000|2021-12-19 23:10:00|17.17|17|17.16|16.99|17.17|17|17.14|16.97|18
1639955700000|2021-12-19 23:15:00|17.15|16.98|17.14|16.97|17.15|16.98|17.13|16.96|22
1639956000000|2021-12-19 23:20:00|17.15|16.98|17.18|17.01|17.21|17.04|17.14|16.97|46
1639956300000|2021-12-19 23:25:00|17.19|17.02|17.16|16.99|17.2|17.03|17.16|16.99|18
1639956600000|2021-12-19 23:30:00|17.17|17|17.12|16.95|17.18|17.01|17.11|16.94|30
1639956900000|2021-12-19 23:35:00|17.11|16.94|17.11|16.94|17.13|16.96|17.1|16.93|37
1639957200000|2021-12-19 23:40:00|17.1|16.93|17.1|16.93|17.11|16.94|17.08|16.91|13
1639957500000|2021-12-19 23:45:00|17.11|16.94|17.07|16.9|17.11|16.94|17.07|16.9|11
1639957800000|2021-12-19 23:50:00|17.06|16.89|17.03|16.86|17.07|16.9|17.02|16.85|34
1639958100000|2021-12-19 23:55:00|17.02|16.85|17.03|16.86|17.04|16.87|17.01|16.84|36
1639958400000|2021-12-20 00:00:00|17.02|16.85|16.96|16.79|17.04|16.87|16.94|16.77|41
1639958700000|2021-12-20 00:05:00|16.95|16.78|17.01|16.84|17.01|16.84|16.94|16.77|71
1639959000000|2021-12-20 00:10:00|17|16.83|16.91|16.74|17|16.83|16.89|16.72|56
1639959300000|2021-12-20 00:15:00|16.9|16.73|16.87|16.7|16.9|16.73|16.85|16.68|70
1639959600000|2021-12-20 00:20:00|16.88|16.71|16.9|16.73|16.93|16.76|16.87|16.7|61
1639959900000|2021-12-20 00:25:00|16.91|16.74|16.94|16.77|16.95|16.78|16.91|16.74|48
1639960200000|2021-12-20 00:30:00|16.93|16.76|16.95|16.78|16.97|16.8|16.92|16.75|49
1639960500000|2021-12-20 00:35:00|16.96|16.79|16.96|16.79|16.96|16.79|16.91|16.74|51
1639960800000|2021-12-20 00:40:00|16.97|16.8|17.01|16.84|17.01|16.84|16.96|16.79|21
1639961100000|2021-12-20 00:45:00|17|16.83|17.03|16.86|17.04|16.87|16.99|16.82|22
1639961400000|2021-12-20 00:50:00|17.04|16.87|17.02|16.85|17.04|16.87|16.99|16.82|27
1639961700000|2021-12-20 00:55:00|17.03|16.86|17.1|16.93|17.1|16.93|17.02|16.85|30
1639962000000|2021-12-20 01:00:00|17.09|16.92|17.1|16.93|17.12|16.95|17.08|16.91|36
1639962300000|2021-12-20 01:05:00|17.11|16.94|17.12|16.95|17.15|16.98|17.11|16.94|22
1639962600000|2021-12-20 01:10:00|17.11|16.94|17.15|16.98|17.17|17|17.11|16.94|49
1639962900000|2021-12-20 01:15:00|17.14|16.97|17.09|16.92|17.14|16.97|17.07|16.9|34
1639963200000|2021-12-20 01:20:00|17.1|16.93|17.05|16.88|17.11|16.94|17.04|16.87|22
1639963500000|2021-12-20 01:25:00|17.06|16.89|17.06|16.89|17.09|16.92|17.04|16.87|37
1639963800000|2021-12-20 01:30:00|17.05|16.88|17|16.83|17.06|16.89|17|16.83|56
1639964100000|2021-12-20 01:35:00|17.01|16.84|16.99|16.82|17.02|16.85|16.98|16.81|43
1639964400000|2021-12-20 01:40:00|16.98|16.81|16.97|16.8|16.99|16.82|16.96|16.79|38
1639964700000|2021-12-20 01:45:00|16.98|16.81|17.02|16.85|17.02|16.85|16.97|16.8|51
1639965000000|2021-12-20 01:50:00|17.03|16.86|17.05|16.88|17.05|16.88|17.01|16.84|25
1639965300000|2021-12-20 01:55:00|17.04|16.87|17.05|16.88|17.08|16.91|17.04|16.87|28
1639965600000|2021-12-20 02:00:00|17.04|16.87|17.03|16.86|17.06|16.89|17.03|16.86|34
1639965900000|2021-12-20 02:05:00|17.02|16.85|17|16.83|17.02|16.85|16.99|16.82|23
1639966200000|2021-12-20 02:10:00|16.99|16.82|17.01|16.84|17.02|16.85|16.99|16.82|21
1639966500000|2021-12-20 02:15:00|17.02|16.85|17.07|16.9|17.07|16.9|17.02|16.85|25
1639966800000|2021-12-20 02:20:00|17.06|16.89|17.08|16.91|17.09|16.92|17.03|16.86|47
1639967100000|2021-12-20 02:25:00|17.09|16.92|17.1|16.93|17.15|16.98|17.08|16.91|38
1639967400000|2021-12-20 02:30:00|17.09|16.92|17.13|16.96|17.15|16.98|17.08|16.91|70
1639967700000|2021-12-20 02:35:00|17.14|16.97|17.12|16.95|17.14|16.97|17.11|16.94|23
1639968000000|2021-12-20 02:40:00|17.13|16.96|17.09|16.92|17.13|16.96|17.06|16.89|33
1639968300000|2021-12-20 02:45:00|17.08|16.91|17.05|16.88|17.11|16.94|17.03|16.86|30
1639968600000|2021-12-20 02:50:00|17.04|16.87|17.06|16.89|17.08|16.91|17.03|16.86|51
1639968900000|2021-12-20 02:55:00|17.05|16.88|17.08|16.91|17.08|16.91|17.04|16.87|26
1639969200000|2021-12-20 03:00:00|17.07|16.9|17.12|16.95|17.13|16.96|17.06|16.89|20
1639969500000|2021-12-20 03:05:00|17.13|16.96|17.12|16.95|17.15|16.98|17.11|16.94|26
1639969800000|2021-12-20 03:10:00|17.11|16.94|17.09|16.92|17.13|16.96|17.09|16.92|17
1639970100000|2021-12-20 03:15:00|17.08|16.91|17.05|16.88|17.09|16.92|17.03|16.86|24
1639970400000|2021-12-20 03:20:00|17.04|16.87|17.04|16.87|17.05|16.88|17.01|16.84|29
1639970700000|2021-12-20 03:25:00|17.03|16.86|17.01|16.84|17.04|16.87|17.01|16.84|21
1639971000000|2021-12-20 03:30:00|17.02|16.85|17.04|16.87|17.04|16.87|17.01|16.84|29
1639971300000|2021-12-20 03:35:00|17.05|16.88|17.05|16.88|17.05|16.88|16.99|16.82|61
1639971600000|2021-12-20 03:40:00|17.06|16.89|17.04|16.87|17.08|16.91|17.04|16.87|27
1639971900000|2021-12-20 03:45:00|17.05|16.88|17.08|16.91|17.09|16.92|17.04|16.87|38
1639972200000|2021-12-20 03:50:00|17.09|16.92|17.08|16.91|17.1|16.93|17.08|16.91|28
1639972500000|2021-12-20 03:55:00|17.07|16.9|17.09|16.92|17.09|16.92|17.07|16.9|17
1639972800000|2021-12-20 04:00:00|17.08|16.91|17.12|16.95|17.13|16.96|17.08|16.91|55
1639973100000|2021-12-20 04:05:00|17.11|16.94|17.05|16.88|17.12|16.95|17.04|16.87|33
1639973400000|2021-12-20 04:10:00|17.04|16.87|17.08|16.91|17.08|16.91|17.02|16.85|33
1639973700000|2021-12-20 04:15:00|17.09|16.92|17.1|16.93|17.11|16.94|17.08|16.91|24
1639974000000|2021-12-20 04:20:00|17.09|16.92|17.07|16.9|17.09|16.92|17.05|16.88|23
1639974300000|2021-12-20 04:25:00|17.08|16.91|17.09|16.92|17.11|16.94|17.07|16.9|28
1639974600000|2021-12-20 04:30:00|17.1|16.93|17.11|16.94|17.13|16.96|17.09|16.92|26
1639974900000|2021-12-20 04:35:00|17.12|16.95|17.08|16.91|17.12|16.95|17.08|16.91|21
1639975200000|2021-12-20 04:40:00|17.09|16.92|17.12|16.95|17.12|16.95|17.08|16.91|26
1639975500000|2021-12-20 04:45:00|17.11|16.94|17.14|16.97|17.15|16.98|17.09|16.92|24
1639975800000|2021-12-20 04:50:00|17.13|16.96|17.13|16.96|17.13|16.96|17.11|16.94|9
1639976100000|2021-12-20 04:55:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|22
1639976400000|2021-12-20 05:00:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|25
1639976700000|2021-12-20 05:05:00|17.15|16.98|17.1|16.93|17.15|16.98|17.09|16.92|30
1639977000000|2021-12-20 05:10:00|17.11|16.94|17.07|16.9|17.11|16.94|17.07|16.9|29
1639977300000|2021-12-20 05:15:00|17.08|16.91|17.05|16.88|17.09|16.92|17.04|16.87|8
1639977600000|2021-12-20 05:20:00|17.04|16.87|17.04|16.87|17.08|16.91|17.03|16.86|23
1639977900000|2021-12-20 05:25:00|17.03|16.86|16.96|16.79|17.03|16.86|16.95|16.78|47
1639978200000|2021-12-20 05:30:00|16.95|16.78|16.95|16.78|16.98|16.81|16.94|16.77|37
1639978500000|2021-12-20 05:35:00|16.94|16.77|16.88|16.71|16.94|16.77|16.87|16.7|33
1639978800000|2021-12-20 05:40:00|16.87|16.7|16.85|16.68|16.88|16.71|16.83|16.66|35
1639979100000|2021-12-20 05:45:00|16.84|16.67|16.88|16.71|16.88|16.71|16.83|16.66|25
1639979400000|2021-12-20 05:50:00|16.89|16.72|16.84|16.67|16.89|16.72|16.81|16.64|56
1639979700000|2021-12-20 05:55:00|16.83|16.66|16.76|16.59|16.84|16.67|16.74|16.57|56
1639980000000|2021-12-20 06:00:00|16.77|16.6|16.77|16.6|16.77|16.6|16.67|16.5|62
1639980300000|2021-12-20 06:05:00|16.76|16.59|16.78|16.61|16.8|16.63|16.76|16.59|45
1639980600000|2021-12-20 06:10:00|16.79|16.62|16.77|16.6|16.79|16.62|16.7|16.53|50
1639980900000|2021-12-20 06:15:00|16.78|16.61|16.76|16.59|16.79|16.62|16.76|16.59|39
1639981200000|2021-12-20 06:20:00|16.77|16.6|16.75|16.58|16.78|16.61|16.75|16.58|47
1639981500000|2021-12-20 06:25:00|16.74|16.57|16.71|16.54|16.74|16.57|16.71|16.54|26
1639981800000|2021-12-20 06:30:00|16.7|16.53|16.68|16.51|16.72|16.55|16.68|16.51|35
1639982100000|2021-12-20 06:35:00|16.67|16.5|16.7|16.53|16.7|16.53|16.63|16.46|48
1639982400000|2021-12-20 06:40:00|16.69|16.52|16.77|16.6|16.78|16.61|16.65|16.48|42
1639982700000|2021-12-20 06:45:00|16.76|16.59|16.79|16.62|16.79|16.62|16.74|16.57|34
1639983000000|2021-12-20 06:50:00|16.78|16.61|16.79|16.62|16.79|16.62|16.76|16.59|34
1639983300000|2021-12-20 06:55:00|16.8|16.63|16.79|16.62|16.81|16.64|16.78|16.61|24
1639983600000|2021-12-20 07:00:00|16.78|16.61|16.74|16.57|16.79|16.62|16.73|16.56|27
1639983900000|2021-12-20 07:05:00|16.73|16.56|16.71|16.54|16.77|16.6|16.69|16.52|62
1639984200000|2021-12-20 07:10:00|16.7|16.53|16.73|16.56|16.73|16.56|16.68|16.51|40
1639984500000|2021-12-20 07:15:00|16.72|16.55|16.69|16.52|16.73|16.56|16.66|16.49|32
1639984800000|2021-12-20 07:20:00|16.68|16.51|16.69|16.52|16.7|16.53|16.67|16.5|72
1639985100000|2021-12-20 07:25:00|16.7|16.53|16.7|16.53|16.72|16.55|16.67|16.5|61
1639985400000|2021-12-20 07:30:00|16.71|16.54|16.73|16.56|16.76|16.59|16.7|16.53|23
1639985700000|2021-12-20 07:35:00|16.74|16.57|16.73|16.56|16.75|16.58|16.7|16.53|38
1639986000000|2021-12-20 07:40:00|16.74|16.57|16.76|16.59|16.76|16.59|16.74|16.57|21
1639986300000|2021-12-20 07:45:00|16.77|16.6|16.73|16.56|16.78|16.61|16.73|16.56|21
1639986600000|2021-12-20 07:50:00|16.72|16.55|16.73|16.56|16.75|16.58|16.72|16.55|14
1639986900000|2021-12-20 07:55:00|16.74|16.57|16.74|16.57|16.77|16.6|16.74|16.57|39
1639987200000|2021-12-20 08:00:00|16.75|16.58|16.7|16.53|16.76|16.59|16.7|16.53|24
1639987500000|2021-12-20 08:05:00|16.71|16.54|16.73|16.56|16.75|16.58|16.7|16.53|29
1639987800000|2021-12-20 08:10:00|16.74|16.57|16.74|16.57|16.76|16.59|16.73|16.56|27
1639988100000|2021-12-20 08:15:00|16.75|16.58|16.75|16.58|16.77|16.6|16.74|16.57|25
1639988400000|2021-12-20 08:20:00|16.76|16.59|16.74|16.57|16.77|16.6|16.73|16.56|17
1639988700000|2021-12-20 08:25:00|16.73|16.56|16.76|16.59|16.77|16.6|16.73|16.56|22
1639989000000|2021-12-20 08:30:00|16.75|16.58|16.71|16.54|16.75|16.58|16.71|16.54|15
1639989300000|2021-12-20 08:35:00|16.72|16.55|16.69|16.52|16.73|16.56|16.68|16.51|40
1639989600000|2021-12-20 08:40:00|16.7|16.53|16.7|16.53|16.7|16.53|16.66|16.49|41
1639989900000|2021-12-20 08:45:00|16.69|16.52|16.68|16.51|16.71|16.54|16.65|16.48|50
1639990200000|2021-12-20 08:50:00|16.69|16.52|16.67|16.5|16.69|16.52|16.64|16.47|45
1639990500000|2021-12-20 08:55:00|16.68|16.51|16.67|16.5|16.69|16.52|16.64|16.47|50
1639990800000|2021-12-20 09:00:00|16.66|16.49|16.64|16.47|16.69|16.52|16.63|16.46|51
1639991100000|2021-12-20 09:05:00|16.63|16.46|16.4|16.23|16.63|16.46|16.4|16.23|95
1639991400000|2021-12-20 09:10:00|16.41|16.24|16.36|16.19|16.41|16.24|16.3|16.13|62
1639991700000|2021-12-20 09:15:00|16.35|16.18|16.37|16.2|16.39|16.22|16.25|16.08|84
1639992000000|2021-12-20 09:20:00|16.36|16.19|16.29|16.12|16.36|16.19|16.24|16.07|77
1639992300000|2021-12-20 09:25:00|16.28|16.11|16.31|16.14|16.32|16.15|16.27|16.1|53
1639992600000|2021-12-20 09:30:00|16.32|16.15|16.28|16.11|16.33|16.16|16.24|16.07|72
1639992900000|2021-12-20 09:35:00|16.29|16.12|16.29|16.12|16.3|16.13|16.24|16.07|65
1639993200000|2021-12-20 09:40:00|16.3|16.13|16.29|16.12|16.3|16.13|16.25|16.08|40
1639993500000|2021-12-20 09:45:00|16.28|16.11|16.32|16.15|16.32|16.15|16.28|16.11|57
1639993800000|2021-12-20 09:50:00|16.31|16.14|16.31|16.14|16.32|16.15|16.26|16.09|81
1639994100000|2021-12-20 09:55:00|16.3|16.13|16.27|16.1|16.33|16.16|16.25|16.08|54
1639994400000|2021-12-20 10:00:00|16.28|16.11|16.36|16.19|16.37|16.2|16.27|16.1|89
1639994700000|2021-12-20 10:05:00|16.37|16.2|16.41|16.24|16.41|16.24|16.34|16.17|75
1639995000000|2021-12-20 10:10:00|16.42|16.25|16.45|16.28|16.47|16.3|16.41|16.24|85
1639995300000|2021-12-20 10:15:00|16.46|16.29|16.43|16.26|16.48|16.31|16.43|16.26|64
1639995600000|2021-12-20 10:20:00|16.42|16.25|16.4|16.23|16.43|16.26|16.39|16.22|53
1639995900000|2021-12-20 10:25:00|16.39|16.22|16.41|16.24|16.42|16.25|16.39|16.22|41
1639996200000|2021-12-20 10:30:00|16.42|16.25|16.42|16.25|16.42|16.25|16.39|16.22|25
1639996500000|2021-12-20 10:35:00|16.41|16.24|16.39|16.22|16.43|16.26|16.39|16.22|67
1639996800000|2021-12-20 10:40:00|16.4|16.23|16.41|16.24|16.41|16.24|16.38|16.21|36
1639997100000|2021-12-20 10:45:00|16.42|16.25|16.43|16.26|16.45|16.28|16.41|16.24|40
1639997400000|2021-12-20 10:50:00|16.44|16.27|16.42|16.25|16.44|16.27|16.4|16.23|35
1639997700000|2021-12-20 10:55:00|16.41|16.24|16.39|16.22|16.43|16.26|16.38|16.21|43
1639998000000|2021-12-20 11:00:00|16.38|16.21|16.39|16.22|16.39|16.22|16.35|16.18|62
1639998300000|2021-12-20 11:05:00|16.38|16.21|16.42|16.25|16.43|16.26|16.36|16.19|34
1639998600000|2021-12-20 11:10:00|16.41|16.24|16.47|16.3|16.48|16.31|16.41|16.24|69
1639998900000|2021-12-20 11:15:00|16.46|16.29|16.48|16.31|16.5|16.33|16.44|16.27|43
1639999200000|2021-12-20 11:20:00|16.47|16.3|16.47|16.3|16.48|16.31|16.46|16.29|39
1639999500000|2021-12-20 11:25:00|16.46|16.29|16.51|16.34|16.51|16.34|16.45|16.28|48
1639999800000|2021-12-20 11:30:00|16.5|16.33|16.49|16.32|16.51|16.34|16.47|16.3|54
1640000100000|2021-12-20 11:35:00|16.48|16.31|16.5|16.33|16.51|16.34|16.48|16.31|45
1640000400000|2021-12-20 11:40:00|16.49|16.32|16.47|16.3|16.49|16.32|16.44|16.27|59
1640000700000|2021-12-20 11:45:00|16.48|16.31|16.49|16.32|16.51|16.34|16.47|16.3|46
1640001000000|2021-12-20 11:50:00|16.48|16.31|16.49|16.32|16.49|16.32|16.46|16.29|34
1640001300000|2021-12-20 11:55:00|16.48|16.31|16.51|16.34|16.53|16.36|16.48|16.31|24
1640001600000|2021-12-20 12:00:00|16.52|16.35|16.5|16.33|16.52|16.35|16.48|16.31|39
1640001900000|2021-12-20 12:05:00|16.49|16.32|16.48|16.31|16.49|16.32|16.46|16.29|42
1640002200000|2021-12-20 12:10:00|16.47|16.3|16.48|16.31|16.48|16.31|16.44|16.27|24
1640002500000|2021-12-20 12:15:00|16.47|16.3|16.41|16.24|16.47|16.3|16.4|16.23|51
1640002800000|2021-12-20 12:20:00|16.42|16.25|16.39|16.22|16.42|16.25|16.38|16.21|24
1640003100000|2021-12-20 12:25:00|16.4|16.23|16.36|16.19|16.4|16.23|16.33|16.16|53
1640003400000|2021-12-20 12:30:00|16.37|16.2|16.35|16.18|16.37|16.2|16.31|16.14|77
1640003700000|2021-12-20 12:35:00|16.34|16.17|16.39|16.22|16.39|16.22|16.34|16.17|58
1640004000000|2021-12-20 12:40:00|16.38|16.21|16.35|16.18|16.39|16.22|16.33|16.16|40
1640004300000|2021-12-20 12:45:00|16.34|16.17|16.35|16.18|16.37|16.2|16.32|16.15|38
1640004600000|2021-12-20 12:50:00|16.36|16.19|16.35|16.18|16.37|16.2|16.33|16.16|82
1640004900000|2021-12-20 12:55:00|16.36|16.19|16.36|16.19|16.37|16.2|16.32|16.15|73
1640005200000|2021-12-20 13:00:00|16.37|16.2|16.29|16.12|16.37|16.2|16.28|16.11|65
1640005500000|2021-12-20 13:05:00|16.3|16.13|16.36|16.19|16.37|16.2|16.29|16.12|59
1640005800000|2021-12-20 13:10:00|16.37|16.2|16.42|16.25|16.43|16.26|16.36|16.19|74
1640006100000|2021-12-20 13:15:00|16.43|16.26|16.4|16.23|16.45|16.28|16.39|16.22|60
1640006400000|2021-12-20 13:20:00|16.39|16.22|16.45|16.28|16.45|16.28|16.38|16.21|51
1640006700000|2021-12-20 13:25:00|16.44|16.27|16.44|16.27|16.46|16.29|16.43|16.26|35
1640007000000|2021-12-20 13:30:00|16.43|16.26|16.4|16.23|16.43|16.26|16.37|16.2|48
1640007300000|2021-12-20 13:35:00|16.39|16.22|16.43|16.26|16.45|16.28|16.39|16.22|49
1640007600000|2021-12-20 13:40:00|16.44|16.27|16.42|16.25|16.44|16.27|16.41|16.24|19
1640007900000|2021-12-20 13:45:00|16.41|16.24|16.41|16.24|16.43|16.26|16.41|16.24|33
1640008200000|2021-12-20 13:50:00|16.42|16.25|16.42|16.25|16.42|16.25|16.4|16.23|47
1640008500000|2021-12-20 13:55:00|16.43|16.26|16.37|16.2|16.44|16.27|16.36|16.19|79
1640008800000|2021-12-20 14:00:00|16.36|16.19|16.39|16.22|16.4|16.23|16.34|16.17|60
1640009100000|2021-12-20 14:05:00|16.4|16.23|16.32|16.15|16.41|16.24|16.32|16.15|61
1640009400000|2021-12-20 14:10:00|16.33|16.16|16.27|16.1|16.34|16.17|16.25|16.08|51
1640009700000|2021-12-20 14:15:00|16.28|16.11|16.31|16.14|16.38|16.21|16.28|16.11|59
1640010000000|2021-12-20 14:20:00|16.3|16.13|16.27|16.1|16.3|16.13|16.21|16.04|48
1640010300000|2021-12-20 14:25:00|16.26|16.09|16.29|16.12|16.3|16.13|16.24|16.07|68
1640010600000|2021-12-20 14:30:00|16.28|16.11|16.25|16.08|16.3|16.13|16.21|16.04|62
1640010900000|2021-12-20 14:35:00|16.24|16.07|16.37|16.2|16.37|16.2|16.23|16.06|79
1640011200000|2021-12-20 14:40:00|16.36|16.19|16.38|16.21|16.39|16.22|16.32|16.15|90
1640011500000|2021-12-20 14:45:00|16.37|16.2|16.45|16.28|16.5|16.33|16.36|16.19|85
1640011800000|2021-12-20 14:50:00|16.44|16.27|16.41|16.24|16.45|16.28|16.37|16.2|76
1640012100000|2021-12-20 14:55:00|16.4|16.23|16.51|16.34|16.51|16.34|16.4|16.23|83
1640012400000|2021-12-20 15:00:00|16.5|16.33|16.43|16.26|16.5|16.33|16.42|16.25|68
1640012700000|2021-12-20 15:05:00|16.44|16.27|16.4|16.23|16.45|16.28|16.38|16.21|39
1640013000000|2021-12-20 15:10:00|16.39|16.22|16.44|16.27|16.44|16.27|16.39|16.22|24
1640013300000|2021-12-20 15:15:00|16.45|16.28|16.46|16.29|16.49|16.32|16.42|16.25|62
1640013600000|2021-12-20 15:20:00|16.47|16.3|16.48|16.31|16.49|16.32|16.46|16.29|42
1640013900000|2021-12-20 15:25:00|16.47|16.3|16.46|16.29|16.48|16.31|16.44|16.27|74
1640014200000|2021-12-20 15:30:00|16.45|16.28|16.44|16.27|16.46|16.29|16.42|16.25|42
1640014500000|2021-12-20 15:35:00|16.43|16.26|16.43|16.26|16.45|16.28|16.43|16.26|45
1640014800000|2021-12-20 15:40:00|16.44|16.27|16.44|16.27|16.45|16.28|16.42|16.25|51
1640015100000|2021-12-20 15:45:00|16.45|16.28|16.4|16.23|16.45|16.28|16.39|16.22|44
1640015400000|2021-12-20 15:50:00|16.41|16.24|16.34|16.17|16.42|16.25|16.34|16.17|72
1640015700000|2021-12-20 15:55:00|16.35|16.18|16.34|16.17|16.36|16.19|16.33|16.16|28
1640016000000|2021-12-20 16:00:00|16.33|16.16|16.31|16.14|16.36|16.19|16.28|16.11|31
1640016300000|2021-12-20 16:05:00|16.3|16.13|16.34|16.17|16.34|16.17|16.3|16.13|75
1640016600000|2021-12-20 16:10:00|16.33|16.16|16.37|16.2|16.4|16.23|16.33|16.16|67
1640016900000|2021-12-20 16:15:00|16.38|16.21|16.41|16.24|16.41|16.24|16.36|16.19|42
1640017200000|2021-12-20 16:20:00|16.42|16.25|16.4|16.23|16.42|16.25|16.39|16.22|41
1640017500000|2021-12-20 16:25:00|16.39|16.22|16.39|16.22|16.39|16.22|16.36|16.19|33
1640017800000|2021-12-20 16:30:00|16.38|16.21|16.4|16.23|16.41|16.24|16.37|16.2|37
1640018100000|2021-12-20 16:35:00|16.39|16.22|16.4|16.23|16.42|16.25|16.39|16.22|38
1640018400000|2021-12-20 16:40:00|16.39|16.22|16.44|16.27|16.44|16.27|16.38|16.21|52
1640018700000|2021-12-20 16:45:00|16.43|16.26|16.45|16.28|16.46|16.29|16.4|16.23|59
1640019000000|2021-12-20 16:50:00|16.44|16.27|16.49|16.32|16.51|16.34|16.44|16.27|82
1640019300000|2021-12-20 16:55:00|16.48|16.31|16.5|16.33|16.5|16.33|16.47|16.3|31
1640019600000|2021-12-20 17:00:00|16.51|16.34|16.47|16.3|16.51|16.34|16.45|16.28|49
1640019900000|2021-12-20 17:05:00|16.46|16.29|16.47|16.3|16.49|16.32|16.45|16.28|44
1640020200000|2021-12-20 17:10:00|16.48|16.31|16.49|16.32|16.49|16.32|16.46|16.29|46
1640020500000|2021-12-20 17:15:00|16.48|16.31|16.54|16.37|16.54|16.37|16.47|16.3|55
1640020800000|2021-12-20 17:20:00|16.53|16.36|16.49|16.32|16.54|16.37|16.48|16.31|27
1640021100000|2021-12-20 17:25:00|16.5|16.33|16.47|16.3|16.5|16.33|16.46|16.29|48
1640021400000|2021-12-20 17:30:00|16.46|16.29|16.43|16.26|16.46|16.29|16.42|16.25|30
1640021700000|2021-12-20 17:35:00|16.44|16.27|16.47|16.3|16.47|16.3|16.43|16.26|40
1640022000000|2021-12-20 17:40:00|16.46|16.29|16.46|16.29|16.47|16.3|16.44|16.27|57
1640022300000|2021-12-20 17:45:00|16.45|16.28|16.45|16.28|16.48|16.31|16.43|16.26|31
1640022600000|2021-12-20 17:50:00|16.46|16.29|16.5|16.33|16.51|16.34|16.44|16.27|41
1640022900000|2021-12-20 17:55:00|16.49|16.32|16.43|16.26|16.5|16.33|16.42|16.25|27
1640023200000|2021-12-20 18:00:00|16.44|16.27|16.47|16.3|16.47|16.3|16.42|16.25|52
1640023500000|2021-12-20 18:05:00|16.46|16.29|16.47|16.3|16.49|16.32|16.44|16.27|24
1640023800000|2021-12-20 18:10:00|16.48|16.31|16.51|16.34|16.52|16.35|16.46|16.29|41
1640024100000|2021-12-20 18:15:00|16.52|16.35|16.5|16.33|16.53|16.36|16.48|16.31|36
1640024400000|2021-12-20 18:20:00|16.49|16.32|16.5|16.33|16.53|16.36|16.49|16.32|40
1640024700000|2021-12-20 18:25:00|16.51|16.34|16.51|16.34|16.53|16.36|16.5|16.33|35
1640025000000|2021-12-20 18:30:00|16.52|16.35|16.46|16.29|16.54|16.37|16.45|16.28|43
1640025300000|2021-12-20 18:35:00|16.47|16.3|16.49|16.32|16.49|16.32|16.44|16.27|39
1640025600000|2021-12-20 18:40:00|16.48|16.31|16.51|16.34|16.52|16.35|16.48|16.31|46
1640025900000|2021-12-20 18:45:00|16.52|16.35|16.52|16.35|16.54|16.37|16.51|16.34|17
1640026200000|2021-12-20 18:50:00|16.51|16.34|16.52|16.35|16.53|16.36|16.5|16.33|36
1640026500000|2021-12-20 18:55:00|16.51|16.34|16.53|16.36|16.54|16.37|16.51|16.34|35
1640026800000|2021-12-20 19:00:00|16.54|16.37|16.53|16.36|16.54|16.37|16.51|16.34|36
1640027100000|2021-12-20 19:05:00|16.52|16.35|16.58|16.41|16.6|16.43|16.52|16.35|29
1640027400000|2021-12-20 19:10:00|16.59|16.42|16.62|16.45|16.63|16.46|16.57|16.4|20
1640027700000|2021-12-20 19:15:00|16.63|16.46|16.65|16.48|16.65|16.48|16.61|16.44|29
1640028000000|2021-12-20 19:20:00|16.64|16.47|16.72|16.55|16.73|16.56|16.61|16.44|58
1640028300000|2021-12-20 19:25:00|16.71|16.54|16.66|16.49|16.72|16.55|16.65|16.48|50
1640028600000|2021-12-20 19:30:00|16.65|16.48|16.82|16.65|16.82|16.65|16.64|16.47|61
1640028900000|2021-12-20 19:35:00|16.81|16.64|16.71|16.54|16.82|16.65|16.7|16.53|49
1640029200000|2021-12-20 19:40:00|16.72|16.55|16.73|16.56|16.76|16.59|16.7|16.53|46
1640029500000|2021-12-20 19:45:00|16.74|16.57|16.82|16.65|16.82|16.65|16.73|16.56|32
1640029800000|2021-12-20 19:50:00|16.83|16.66|16.84|16.67|16.85|16.68|16.8|16.63|52
1640030100000|2021-12-20 19:55:00|16.83|16.66|16.82|16.65|16.84|16.67|16.8|16.63|46
1640030400000|2021-12-20 20:00:00|16.83|16.66|16.87|16.7|16.89|16.72|16.82|16.65|43
1640030700000|2021-12-20 20:05:00|16.86|16.69|16.9|16.73|16.9|16.73|16.86|16.69|57
1640031000000|2021-12-20 20:10:00|16.89|16.72|16.85|16.68|16.9|16.73|16.84|16.67|41
1640031300000|2021-12-20 20:15:00|16.84|16.67|16.87|16.7|16.88|16.71|16.84|16.67|28
1640031600000|2021-12-20 20:20:00|16.88|16.71|16.9|16.73|16.92|16.75|16.87|16.7|48
1640031900000|2021-12-20 20:25:00|16.91|16.74|16.92|16.75|16.92|16.75|16.88|16.71|34
1640032200000|2021-12-20 20:30:00|16.91|16.74|16.84|16.67|16.91|16.74|16.8|16.63|41
1640032500000|2021-12-20 20:35:00|16.83|16.66|16.83|16.66|16.83|16.66|16.81|16.64|23
1640032800000|2021-12-20 20:40:00|16.84|16.67|16.83|16.66|16.87|16.7|16.82|16.65|50
1640033100000|2021-12-20 20:45:00|16.84|16.67|16.86|16.69|16.87|16.7|16.84|16.67|69
1640033400000|2021-12-20 20:50:00|16.87|16.7|16.93|16.76|16.97|16.8|16.86|16.69|96
1640033700000|2021-12-20 20:55:00|16.94|16.77|16.93|16.76|16.97|16.8|16.92|16.75|78
1640034000000|2021-12-20 21:00:00|16.94|16.77|16.95|16.78|16.98|16.81|16.93|16.76|52
1640034300000|2021-12-20 21:05:00|16.96|16.79|16.97|16.8|16.99|16.82|16.94|16.77|68
1640034600000|2021-12-20 21:10:00|16.98|16.81|17.02|16.85|17.02|16.85|16.97|16.8|53
1640034900000|2021-12-20 21:15:00|17.03|16.86|16.96|16.79|17.06|16.89|16.94|16.77|62
1640035200000|2021-12-20 21:20:00|16.97|16.8|16.95|16.78|16.97|16.8|16.93|16.76|19
1640035500000|2021-12-20 21:25:00|16.94|16.77|16.95|16.78|16.95|16.78|16.93|16.76|18
1640035800000|2021-12-20 21:30:00|16.94|16.77|16.92|16.75|16.96|16.79|16.91|16.74|15
1640036100000|2021-12-20 21:35:00|16.91|16.74|16.92|16.75|16.94|16.77|16.9|16.73|30
1640036400000|2021-12-20 21:40:00|16.91|16.74|16.9|16.73|16.92|16.75|16.9|16.73|86
1640036700000|2021-12-20 21:45:00|16.91|16.74|16.93|16.76|16.93|16.76|16.91|16.74|39
1640037000000|2021-12-20 21:50:00|16.94|16.77|16.87|16.7|16.94|16.77|16.87|16.7|32
1640037300000|2021-12-20 21:55:00|16.86|16.69|16.83|16.66|16.87|16.7|16.83|16.66|36
1640037600000|2021-12-20 22:00:00|16.84|16.67|16.84|16.67|16.88|16.71|16.84|16.67|49
1640037900000|2021-12-20 22:05:00|16.85|16.68|16.84|16.67|16.89|16.72|16.83|16.66|50
1640038200000|2021-12-20 22:10:00|16.83|16.66|16.81|16.64|16.85|16.68|16.81|16.64|25
1640038500000|2021-12-20 22:15:00|16.8|16.63|16.81|16.64|16.82|16.65|16.79|16.62|18
1640038800000|2021-12-20 22:20:00|16.8|16.63|16.74|16.57|16.8|16.63|16.74|16.57|25
1640039100000|2021-12-20 22:25:00|16.73|16.56|16.7|16.53|16.73|16.56|16.7|16.53|22
1640039400000|2021-12-20 22:30:00|16.71|16.54|16.73|16.56|16.73|16.56|16.71|16.54|15
1640039700000|2021-12-20 22:35:00|16.74|16.57|16.75|16.58|16.75|16.58|16.73|16.56|10
1640040000000|2021-12-20 22:40:00|16.74|16.57|16.72|16.55|16.75|16.58|16.72|16.55|7
1640040300000|2021-12-20 22:45:00|16.71|16.54|16.74|16.57|16.75|16.58|16.7|16.53|26
1640040600000|2021-12-20 22:50:00|16.75|16.58|16.72|16.55|16.75|16.58|16.71|16.54|30
1640040900000|2021-12-20 22:55:00|16.73|16.56|16.68|16.51|16.74|16.57|16.68|16.51|28
1640041200000|2021-12-20 23:00:00|16.69|16.52|16.76|16.59|16.77|16.6|16.69|16.52|32
1640041500000|2021-12-20 23:05:00|16.75|16.58|16.76|16.59|16.77|16.6|16.72|16.55|50
1640041800000|2021-12-20 23:10:00|16.77|16.6|16.75|16.58|16.77|16.6|16.74|16.57|15
1640042100000|2021-12-20 23:15:00|16.74|16.57|16.77|16.6|16.77|16.6|16.73|16.56|72
1640042400000|2021-12-20 23:20:00|16.78|16.61|16.78|16.61|16.79|16.62|16.76|16.59|27
1640042700000|2021-12-20 23:25:00|16.79|16.62|16.84|16.67|16.85|16.68|16.78|16.61|58
1640043000000|2021-12-20 23:30:00|16.85|16.68|16.83|16.66|16.85|16.68|16.81|16.64|25
1640043300000|2021-12-20 23:35:00|16.84|16.67|16.84|16.67|16.86|16.69|16.83|16.66|39
1640043600000|2021-12-20 23:40:00|16.83|16.66|16.85|16.68|16.87|16.7|16.83|16.66|21
1640043900000|2021-12-20 23:45:00|16.86|16.69|16.81|16.64|16.88|16.71|16.81|16.64|46
1640044200000|2021-12-20 23:50:00|16.8|16.63|16.78|16.61|16.8|16.63|16.77|16.6|47
1640044500000|2021-12-20 23:55:00|16.79|16.62|16.8|16.63|16.81|16.64|16.79|16.62|12
1640044800000|2021-12-21 00:00:00|16.81|16.64|16.81|16.64|16.84|16.67|16.78|16.61|45
1640045100000|2021-12-21 00:05:00|16.8|16.63|16.85|16.68|16.85|16.68|16.79|16.62|35
1640045400000|2021-12-21 00:10:00|16.84|16.67|16.82|16.65|16.85|16.68|16.81|16.64|45
1640045700000|2021-12-21 00:15:00|16.83|16.66|16.81|16.64|16.83|16.66|16.81|16.64|19
1640046000000|2021-12-21 00:20:00|16.8|16.63|16.83|16.66|16.84|16.67|16.8|16.63|22
1640046300000|2021-12-21 00:25:00|16.84|16.67|16.85|16.68|16.87|16.7|16.84|16.67|20
1640046600000|2021-12-21 00:30:00|16.86|16.69|16.8|16.63|16.86|16.69|16.78|16.61|29
1640046900000|2021-12-21 00:35:00|16.79|16.62|16.78|16.61|16.8|16.63|16.78|16.61|38
1640047200000|2021-12-21 00:40:00|16.77|16.6|16.78|16.61|16.79|16.62|16.76|16.59|36
1640047500000|2021-12-21 00:45:00|16.77|16.6|16.78|16.61|16.79|16.62|16.77|16.6|44
1640047800000|2021-12-21 00:50:00|16.79|16.62|16.77|16.6|16.79|16.62|16.76|16.59|43
1640048100000|2021-12-21 00:55:00|16.78|16.61|16.77|16.6|16.78|16.61|16.75|16.58|28
1640048400000|2021-12-21 01:00:00|16.78|16.61|16.78|16.61|16.8|16.63|16.77|16.6|41
1640048700000|2021-12-21 01:05:00|16.77|16.6|16.74|16.57|16.77|16.6|16.74|16.57|38
1640049000000|2021-12-21 01:10:00|16.75|16.58|16.71|16.54|16.75|16.58|16.7|16.53|49
1640049300000|2021-12-21 01:15:00|16.7|16.53|16.7|16.53|16.74|16.57|16.7|16.53|59
1640049600000|2021-12-21 01:20:00|16.71|16.54|16.68|16.51|16.71|16.54|16.67|16.5|52
1640049900000|2021-12-21 01:25:00|16.67|16.5|16.68|16.51|16.7|16.53|16.67|16.5|70
1640050200000|2021-12-21 01:30:00|16.69|16.52|16.74|16.57|16.74|16.57|16.68|16.51|40
1640050500000|2021-12-21 01:35:00|16.73|16.56|16.75|16.58|16.75|16.58|16.73|16.56|65
1640050800000|2021-12-21 01:40:00|16.74|16.57|16.75|16.58|16.77|16.6|16.74|16.57|30
1640051100000|2021-12-21 01:45:00|16.74|16.57|16.76|16.59|16.77|16.6|16.73|16.56|43
1640051400000|2021-12-21 01:50:00|16.77|16.6|16.76|16.59|16.77|16.6|16.75|16.58|26
1640051700000|2021-12-21 01:55:00|16.75|16.58|16.77|16.6|16.78|16.61|16.75|16.58|5
1640052000000|2021-12-21 02:00:00|16.78|16.61|16.76|16.59|16.79|16.62|16.76|16.59|33
1640052300000|2021-12-21 02:05:00|16.75|16.58|16.78|16.61|16.8|16.63|16.75|16.58|36
1640052600000|2021-12-21 02:10:00|16.79|16.62|16.77|16.6|16.79|16.62|16.77|16.6|21
1640052900000|2021-12-21 02:15:00|16.78|16.61|16.76|16.59|16.78|16.61|16.74|16.57|39
1640053200000|2021-12-21 02:20:00|16.77|16.6|16.77|16.6|16.79|16.62|16.76|16.59|53
1640053500000|2021-12-21 02:25:00|16.76|16.59|16.76|16.59|16.78|16.61|16.75|16.58|39
1640053800000|2021-12-21 02:30:00|16.77|16.6|16.76|16.59|16.79|16.62|16.75|16.58|56
1640054100000|2021-12-21 02:35:00|16.77|16.6|16.79|16.62|16.8|16.63|16.76|16.59|17
1640054400000|2021-12-21 02:40:00|16.78|16.61|16.77|16.6|16.79|16.62|16.76|16.59|20
1640054700000|2021-12-21 02:45:00|16.76|16.59|16.77|16.6|16.79|16.62|16.76|16.59|32
1640055000000|2021-12-21 02:50:00|16.78|16.61|16.78|16.61|16.78|16.61|16.76|16.59|11
1640055300000|2021-12-21 02:55:00|16.79|16.62|16.8|16.63|16.8|16.63|16.77|16.6|24
1640055600000|2021-12-21 03:00:00|16.79|16.62|16.82|16.65|16.82|16.65|16.78|16.61|26
1640055900000|2021-12-21 03:05:00|16.81|16.64|16.8|16.63|16.82|16.65|16.78|16.61|28
1640056200000|2021-12-21 03:10:00|16.81|16.64|16.82|16.65|16.83|16.66|16.79|16.62|20
1640056500000|2021-12-21 03:15:00|16.83|16.66|16.82|16.65|16.84|16.67|16.8|16.63|30
1640056800000|2021-12-21 03:20:00|16.83|16.66|16.84|16.67|16.85|16.68|16.82|16.65|24
1640057100000|2021-12-21 03:25:00|16.85|16.68|16.86|16.69|16.87|16.7|16.84|16.67|48
1640057400000|2021-12-21 03:30:00|16.85|16.68|16.97|16.8|16.99|16.82|16.83|16.66|44
1640057700000|2021-12-21 03:35:00|16.96|16.79|16.94|16.77|16.97|16.8|16.94|16.77|45
1640058000000|2021-12-21 03:40:00|16.93|16.76|16.93|16.76|16.95|16.78|16.92|16.75|23
1640058300000|2021-12-21 03:45:00|16.94|16.77|16.94|16.77|16.95|16.78|16.94|16.77|9
1640058600000|2021-12-21 03:50:00|16.95|16.78|17.04|16.87|17.07|16.9|16.95|16.78|45
1640058900000|2021-12-21 03:55:00|17.05|16.88|17.07|16.9|17.09|16.92|17.03|16.86|49
1640059200000|2021-12-21 04:00:00|17.08|16.91|17.13|16.96|17.18|17.01|17.08|16.91|57
1640059500000|2021-12-21 04:05:00|17.12|16.95|17.1|16.93|17.15|16.98|17.08|16.91|49
1640059800000|2021-12-21 04:10:00|17.11|16.94|17.11|16.94|17.14|16.97|17.11|16.94|41
1640060100000|2021-12-21 04:15:00|17.12|16.95|17.17|17|17.18|17.01|17.09|16.92|41
1640060400000|2021-12-21 04:20:00|17.16|16.99|17.23|17.06|17.24|17.07|17.16|16.99|54
1640060700000|2021-12-21 04:25:00|17.22|17.05|17.18|17.01|17.26|17.09|17.17|17|58
1640061000000|2021-12-21 04:30:00|17.19|17.02|17.18|17.01|17.21|17.04|17.18|17.01|36
1640061300000|2021-12-21 04:35:00|17.17|17|17.11|16.94|17.18|17.01|17.11|16.94|41
1640061600000|2021-12-21 04:40:00|17.12|16.95|17.12|16.95|17.13|16.96|17.12|16.95|13
1640061900000|2021-12-21 04:45:00|17.13|16.96|17.08|16.91|17.13|16.96|17.07|16.9|24
1640062200000|2021-12-21 04:50:00|17.07|16.9|17.07|16.9|17.08|16.91|17.06|16.89|21
1640062500000|2021-12-21 04:55:00|17.08|16.91|17.06|16.89|17.08|16.91|17.06|16.89|10
1640062800000|2021-12-21 05:00:00|17.07|16.9|17.11|16.94|17.12|16.95|17.06|16.89|21
1640063100000|2021-12-21 05:05:00|17.12|16.95|17.14|16.97|17.15|16.98|17.12|16.95|23
1640063400000|2021-12-21 05:10:00|17.13|16.96|17.14|16.97|17.16|16.99|17.13|16.96|36
1640063700000|2021-12-21 05:15:00|17.13|16.96|17.2|17.03|17.23|17.06|17.12|16.95|58
1640064000000|2021-12-21 05:20:00|17.19|17.02|17.16|16.99|17.19|17.02|17.16|16.99|38
1640064300000|2021-12-21 05:25:00|17.15|16.98|17.13|16.96|17.16|16.99|17.13|16.96|15
1640064600000|2021-12-21 05:30:00|17.14|16.97|17.11|16.94|17.15|16.98|17.11|16.94|12
1640064900000|2021-12-21 05:35:00|17.1|16.93|17.08|16.91|17.11|16.94|17.08|16.91|29
1640065200000|2021-12-21 05:40:00|17.07|16.9|17.08|16.91|17.1|16.93|17.06|16.89|42
1640065500000|2021-12-21 05:45:00|17.09|16.92|17.13|16.96|17.14|16.97|17.09|16.92|27
1640065800000|2021-12-21 05:50:00|17.12|16.95|17.15|16.98|17.16|16.99|17.11|16.94|18
1640066100000|2021-12-21 05:55:00|17.16|16.99|17.16|16.99|17.17|17|17.14|16.97|51
1640066400000|2021-12-21 06:00:00|17.17|17|17.12|16.95|17.17|17|17.12|16.95|36
1640066700000|2021-12-21 06:05:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|47
1640067000000|2021-12-21 06:10:00|17.12|16.95|17.13|16.96|17.14|16.97|17.12|16.95|24
1640067300000|2021-12-21 06:15:00|17.14|16.97|17.11|16.94|17.14|16.97|17.1|16.93|36
1640067600000|2021-12-21 06:20:00|17.12|16.95|17.08|16.91|17.13|16.96|17.08|16.91|33
1640067900000|2021-12-21 06:25:00|17.07|16.9|17.06|16.89|17.09|16.92|17.06|16.89|44
1640068200000|2021-12-21 06:30:00|17.07|16.9|17.09|16.92|17.1|16.93|17.06|16.89|65
1640068500000|2021-12-21 06:35:00|17.08|16.91|17.07|16.9|17.1|16.93|17.07|16.9|62
1640068800000|2021-12-21 06:40:00|17.08|16.91|17.07|16.9|17.08|16.91|17.06|16.89|36
1640069100000|2021-12-21 06:45:00|17.08|16.91|17.1|16.93|17.11|16.94|17.08|16.91|17
1640069400000|2021-12-21 06:50:00|17.11|16.94|17.09|16.92|17.13|16.96|17.09|16.92|19
1640069700000|2021-12-21 06:55:00|17.11|16.94|17.11|16.94|17.13|16.96|17.09|16.92|37
1640070000000|2021-12-21 07:00:00|17.12|16.95|17.1|16.93|17.12|16.95|17.09|16.92|25
1640070300000|2021-12-21 07:05:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|31
1640070600000|2021-12-21 07:10:00|17.12|16.95|17.12|16.95|17.13|16.96|17.09|16.92|31
1640070900000|2021-12-21 07:15:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|25
1640071200000|2021-12-21 07:20:00|17.12|16.95|17.12|16.95|17.12|16.95|17.11|16.94|9
1640071500000|2021-12-21 07:25:00|17.11|16.94|17.14|16.97|17.14|16.97|17.11|16.94|22
1640071800000|2021-12-21 07:30:00|17.13|16.96|17.11|16.94|17.14|16.97|17.1|16.93|21
1640072100000|2021-12-21 07:35:00|17.12|16.95|17.09|16.92|17.12|16.95|17.08|16.91|20
1640072400000|2021-12-21 07:40:00|17.08|16.91|17.07|16.9|17.09|16.92|17.06|16.89|16
1640072700000|2021-12-21 07:45:00|17.08|16.91|17.06|16.89|17.08|16.91|17.05|16.88|19
1640073000000|2021-12-21 07:50:00|17.07|16.9|17.09|16.92|17.1|16.93|17.06|16.89|13
1640073300000|2021-12-21 07:55:00|17.08|16.91|17.09|16.92|17.1|16.93|17.07|16.9|8
1640073600000|2021-12-21 08:00:00|17.08|16.91|17.11|16.94|17.11|16.94|16.99|16.82|50
1640073900000|2021-12-21 08:05:00|17.1|16.93|17.15|16.98|17.15|16.98|17.1|16.93|40
1640074200000|2021-12-21 08:10:00|17.16|16.99|17.15|16.98|17.19|17.02|17.15|16.98|61
1640074500000|2021-12-21 08:15:00|17.14|16.97|17.14|16.97|17.16|16.99|17.11|16.94|39
1640074800000|2021-12-21 08:20:00|17.15|16.98|17.17|17|17.17|17|17.11|16.94|69
1640075100000|2021-12-21 08:25:00|17.16|16.99|17.16|16.99|17.19|17.02|17.16|16.99|41
1640075400000|2021-12-21 08:30:00|17.15|16.98|17.14|16.97|17.16|16.99|17.14|16.97|30
1640075700000|2021-12-21 08:35:00|17.13|16.96|17.12|16.95|17.14|16.97|17.11|16.94|38
1640076000000|2021-12-21 08:40:00|17.13|16.96|17.09|16.92|17.14|16.97|17.08|16.91|45
1640076300000|2021-12-21 08:45:00|17.1|16.93|17.12|16.95|17.16|16.99|17.09|16.92|30
1640076600000|2021-12-21 08:50:00|17.11|16.94|17.13|16.96|17.15|16.98|17.11|16.94|63
1640076900000|2021-12-21 08:55:00|17.14|16.97|17.12|16.95|17.14|16.97|17.1|16.93|31
1640077200000|2021-12-21 09:00:00|17.13|16.96|17.11|16.94|17.14|16.97|17.1|16.93|67
1640077500000|2021-12-21 09:05:00|17.12|16.95|17.15|16.98|17.15|16.98|17.1|16.93|50
1640077800000|2021-12-21 09:10:00|17.14|16.97|17.15|16.98|17.16|16.99|17.12|16.95|40
1640078100000|2021-12-21 09:15:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|47
1640078400000|2021-12-21 09:20:00|17.15|16.98|17.15|16.98|17.15|16.98|17.13|16.96|11
1640078700000|2021-12-21 09:25:00|17.16|16.99|17.15|16.98|17.16|16.99|17.15|16.98|20
1640079000000|2021-12-21 09:30:00|17.16|16.99|17.16|16.99|17.16|16.99|17.15|16.98|21
1640079300000|2021-12-21 09:35:00|17.15|16.98|17.19|17.02|17.21|17.04|17.15|16.98|51
1640079600000|2021-12-21 09:40:00|17.18|17.01|17.19|17.02|17.2|17.03|17.18|17.01|26
1640079900000|2021-12-21 09:45:00|17.18|17.01|17.16|16.99|17.19|17.02|17.16|16.99|33
1640080200000|2021-12-21 09:50:00|17.15|16.98|17.19|17.02|17.2|17.03|17.15|16.98|31
1640080500000|2021-12-21 09:55:00|17.2|17.03|17.15|16.98|17.2|17.03|17.15|16.98|12
1640080800000|2021-12-21 10:00:00|17.16|16.99|17.18|17.01|17.18|17.01|17.15|16.98|13
1640081100000|2021-12-21 10:05:00|17.17|17|17.16|16.99|17.17|17|17.15|16.98|10
1640081400000|2021-12-21 10:10:00|17.17|17|17.17|17|17.19|17.02|17.17|17|11
1640081700000|2021-12-21 10:15:00|17.16|16.99|17.18|17.01|17.19|17.02|17.16|16.99|25
1640082000000|2021-12-21 10:20:00|17.19|17.02|17.19|17.02|17.2|17.03|17.18|17.01|29
1640082300000|2021-12-21 10:25:00|17.2|17.03|17.25|17.08|17.25|17.08|17.19|17.02|36
1640082600000|2021-12-21 10:30:00|17.26|17.09|17.22|17.05|17.26|17.09|17.19|17.02|65
1640082900000|2021-12-21 10:35:00|17.21|17.04|17.19|17.02|17.22|17.05|17.19|17.02|19
1640083200000|2021-12-21 10:40:00|17.18|17.01|17.16|16.99|17.18|17.01|17.15|16.98|41
1640083500000|2021-12-21 10:45:00|17.15|16.98|17.15|16.98|17.17|17|17.13|16.96|38
1640083800000|2021-12-21 10:50:00|17.14|16.97|17.12|16.95|17.14|16.97|17.12|16.95|31
1640084100000|2021-12-21 10:55:00|17.13|16.96|17.12|16.95|17.14|16.97|17.12|16.95|46
1640084400000|2021-12-21 11:00:00|17.13|16.96|17.13|16.96|17.14|16.97|17.12|16.95|25
1640084700000|2021-12-21 11:05:00|17.14|16.97|17.14|16.97|17.14|16.97|17.12|16.95|33
1640085000000|2021-12-21 11:10:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|25
1640085300000|2021-12-21 11:15:00|17.1|16.93|17.12|16.95|17.13|16.96|17.1|16.93|35
1640085600000|2021-12-21 11:20:00|17.13|16.96|17.13|16.96|17.13|16.96|17.1|16.93|33
1640085900000|2021-12-21 11:25:00|17.12|16.95|17.13|16.96|17.13|16.96|17.11|16.94|50
1640086200000|2021-12-21 11:30:00|17.12|16.95|17.14|16.97|17.14|16.97|17.12|16.95|15
1640086500000|2021-12-21 11:35:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|24
1640086800000|2021-12-21 11:40:00|17.13|16.96|17.13|16.96|17.14|16.97|17.13|16.96|9
1640087100000|2021-12-21 11:45:00|17.12|16.95|17.13|16.96|17.13|16.96|17.1|16.93|24
1640087400000|2021-12-21 11:50:00|17.12|16.95|17.13|16.96|17.14|16.97|17.09|16.92|10
1640087700000|2021-12-21 11:55:00|17.12|16.95|17.14|16.97|17.14|16.97|17.11|16.94|25
1640088000000|2021-12-21 12:00:00|17.13|16.96|17.12|16.95|17.14|16.97|17.1|16.93|60
1640088300000|2021-12-21 12:05:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|33
1640088600000|2021-12-21 12:10:00|17.1|16.93|17.14|16.97|17.14|16.97|17.1|16.93|29
1640088900000|2021-12-21 12:15:00|17.13|16.96|17.16|16.99|17.16|16.99|17.13|16.96|42
1640089200000|2021-12-21 12:20:00|17.15|16.98|17.18|17.01|17.21|17.04|17.15|16.98|52
1640089500000|2021-12-21 12:25:00|17.19|17.02|17.19|17.02|17.2|17.03|17.18|17.01|37
1640089800000|2021-12-21 12:30:00|17.2|17.03|17.28|17.11|17.28|17.11|17.2|17.03|47
1640090100000|2021-12-21 12:35:00|17.32|17.15|17.23|17.06|17.33|17.16|17.23|17.06|32
1640090400000|2021-12-21 12:40:00|17.22|17.05|17.23|17.06|17.23|17.06|17.19|17.02|16
1640090700000|2021-12-21 12:45:00|17.22|17.05|17.16|16.99|17.23|17.06|17.14|16.97|43
1640091000000|2021-12-21 12:50:00|17.17|17|17.16|16.99|17.2|17.03|17.15|16.98|47
1640091300000|2021-12-21 12:55:00|17.17|17|17.15|16.98|17.17|17|17.13|16.96|33
1640091600000|2021-12-21 13:00:00|17.14|16.97|17.15|16.98|17.16|16.99|17.13|16.96|36
1640091900000|2021-12-21 13:05:00|17.14|16.97|17.12|16.95|17.15|16.98|17.11|16.94|47
1640092200000|2021-12-21 13:10:00|17.11|16.94|17.09|16.92|17.12|16.95|17.08|16.91|49
1640092500000|2021-12-21 13:15:00|17.1|16.93|17.07|16.9|17.12|16.95|17.07|16.9|36
1640092800000|2021-12-21 13:20:00|17.08|16.91|17.08|16.91|17.11|16.94|17.07|16.9|49
1640093100000|2021-12-21 13:25:00|17.09|16.92|17.12|16.95|17.12|16.95|17.09|16.92|30
1640093400000|2021-12-21 13:30:00|17.13|16.96|17.13|16.96|17.14|16.97|17.1|16.93|35
1640093700000|2021-12-21 13:35:00|17.14|16.97|17.13|16.96|17.15|16.98|17.13|16.96|36
1640094000000|2021-12-21 13:40:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|14
1640094300000|2021-12-21 13:45:00|17.14|16.97|17.13|16.96|17.15|16.98|17.12|16.95|20
1640094600000|2021-12-21 13:50:00|17.14|16.97|17.17|17|17.17|17|17.13|16.96|28
1640094900000|2021-12-21 13:55:00|17.16|16.99|17.19|17.02|17.2|17.03|17.16|16.99|54
1640095200000|2021-12-21 14:00:00|17.2|17.03|17.13|16.96|17.2|17.03|17.13|16.96|34
1640095500000|2021-12-21 14:05:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|17
1640095800000|2021-12-21 14:10:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|18
1640096100000|2021-12-21 14:15:00|17.13|16.96|17.11|16.94|17.14|16.97|17.1|16.93|67
1640096400000|2021-12-21 14:20:00|17.1|16.93|17.04|16.87|17.1|16.93|17.04|16.87|15
1640096700000|2021-12-21 14:25:00|17.05|16.88|17.05|16.88|17.09|16.92|17.04|16.87|33
1640097000000|2021-12-21 14:30:00|17.06|16.89|17.09|16.92|17.11|16.94|17.06|16.89|40
1640097300000|2021-12-21 14:35:00|17.08|16.91|17.13|16.96|17.14|16.97|17.08|16.91|46
1640097600000|2021-12-21 14:40:00|17.12|16.95|17.1|16.93|17.13|16.96|17.1|16.93|51
1640097900000|2021-12-21 14:45:00|17.09|16.92|17.05|16.88|17.09|16.92|17.05|16.88|29
1640098200000|2021-12-21 14:50:00|17.04|16.87|17.05|16.88|17.07|16.9|17.04|16.87|44
1640098500000|2021-12-21 14:55:00|17.04|16.87|17.04|16.87|17.06|16.89|17.03|16.86|59
1640098800000|2021-12-21 15:00:00|17.05|16.88|17.01|16.84|17.06|16.89|17.01|16.84|29
1640099100000|2021-12-21 15:05:00|17.02|16.85|17.01|16.84|17.04|16.87|17.01|16.84|34
1640099400000|2021-12-21 15:10:00|17|16.83|17.03|16.86|17.04|16.87|16.99|16.82|52
1640099700000|2021-12-21 15:15:00|17.02|16.85|17.04|16.87|17.06|16.89|17.02|16.85|33
1640100000000|2021-12-21 15:20:00|17.03|16.86|17.05|16.88|17.09|16.92|17.03|16.86|32
1640100300000|2021-12-21 15:25:00|17.04|16.87|16.96|16.79|17.05|16.88|16.95|16.78|45
1640100600000|2021-12-21 15:30:00|16.97|16.8|16.9|16.73|16.97|16.8|16.9|16.73|42
1640100900000|2021-12-21 15:35:00|16.91|16.74|16.91|16.74|16.94|16.77|16.9|16.73|57
1640101200000|2021-12-21 15:40:00|16.92|16.75|16.94|16.77|16.96|16.79|16.91|16.74|73
1640101500000|2021-12-21 15:45:00|16.93|16.76|16.93|16.76|16.96|16.79|16.93|16.76|43
1640101800000|2021-12-21 15:50:00|16.94|16.77|16.98|16.81|16.99|16.82|16.94|16.77|47
1640102100000|2021-12-21 15:55:00|16.97|16.8|16.96|16.79|16.98|16.81|16.96|16.79|30
1640102400000|2021-12-21 16:00:00|16.95|16.78|17.01|16.84|17.02|16.85|16.95|16.78|55
1640102700000|2021-12-21 16:05:00|17.02|16.85|17.08|16.91|17.08|16.91|17.01|16.84|95
1640103000000|2021-12-21 16:10:00|17.07|16.9|17.07|16.9|17.08|16.91|17.05|16.88|61
1640103300000|2021-12-21 16:15:00|17.08|16.91|17.02|16.85|17.08|16.91|17.01|16.84|57
1640103600000|2021-12-21 16:20:00|17.03|16.86|17|16.83|17.04|16.87|16.98|16.81|36
1640103900000|2021-12-21 16:25:00|17.01|16.84|17.01|16.84|17.02|16.85|17|16.83|31
1640104200000|2021-12-21 16:30:00|17.02|16.85|17|16.83|17.03|16.86|16.99|16.82|41
1640104500000|2021-12-21 16:35:00|16.99|16.82|17.03|16.86|17.03|16.86|16.98|16.81|27
1640104800000|2021-12-21 16:40:00|17.02|16.85|17.09|16.92|17.1|16.93|17.01|16.84|67
1640105100000|2021-12-21 16:45:00|17.1|16.93|17.06|16.89|17.1|16.93|17.06|16.89|21
1640105400000|2021-12-21 16:50:00|17.07|16.9|17.08|16.91|17.09|16.92|17.05|16.88|46
1640105700000|2021-12-21 16:55:00|17.07|16.9|17.05|16.88|17.07|16.9|17.04|16.87|23
1640106000000|2021-12-21 17:00:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|2
1640106300000|2021-12-21 17:05:00|17.06|16.89|17.05|16.88|17.06|16.89|17.04|16.87|32
1640106600000|2021-12-21 17:10:00|17.06|16.89|17.08|16.91|17.09|16.92|17.05|16.88|39
1640106900000|2021-12-21 17:15:00|17.09|16.92|17.11|16.94|17.14|16.97|17.08|16.91|39
1640107200000|2021-12-21 17:20:00|17.1|16.93|17.1|16.93|17.1|16.93|17.09|16.92|13
1640107500000|2021-12-21 17:25:00|17.09|16.92|17.09|16.92|17.1|16.93|17.09|16.92|7
1640107800000|2021-12-21 17:30:00|17.08|16.91|17.08|16.91|17.1|16.93|17.08|16.91|17
1640108100000|2021-12-21 17:35:00|17.09|16.92|17.1|16.93|17.1|16.93|17.07|16.9|38
1640108400000|2021-12-21 17:40:00|17.09|16.92|17.07|16.9|17.09|16.92|17.06|16.89|17
1640108700000|2021-12-21 17:45:00|17.06|16.89|17.04|16.87|17.06|16.89|17.03|16.86|31
1640109000000|2021-12-21 17:50:00|17.03|16.86|17.05|16.88|17.06|16.89|17.03|16.86|27
1640109300000|2021-12-21 17:55:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|32
1640109600000|2021-12-21 18:00:00|17.04|16.87|17.05|16.88|17.05|16.88|17.02|16.85|28
1640109900000|2021-12-21 18:05:00|17.04|16.87|17.06|16.89|17.07|16.9|17.04|16.87|21
1640110200000|2021-12-21 18:10:00|17.05|16.88|17.03|16.86|17.05|16.88|17.02|16.85|27
1640110500000|2021-12-21 18:15:00|17.02|16.85|17.01|16.84|17.04|16.87|17|16.83|74
1640110800000|2021-12-21 18:20:00|17|16.83|17.02|16.85|17.02|16.85|17|16.83|25
1640111100000|2021-12-21 18:25:00|17.03|16.86|17.03|16.86|17.04|16.87|17.01|16.84|57
1640111400000|2021-12-21 18:30:00|17.04|16.87|17.08|16.91|17.08|16.91|17.03|16.86|25
1640111700000|2021-12-21 18:35:00|17.07|16.9|17.07|16.9|17.09|16.92|17.06|16.89|41
1640112000000|2021-12-21 18:40:00|17.06|16.89|17.09|16.92|17.1|16.93|17.06|16.89|34
1640112300000|2021-12-21 18:45:00|17.08|16.91|17.07|16.9|17.11|16.94|17.06|16.89|58
1640112600000|2021-12-21 18:50:00|17.06|16.89|17.05|16.88|17.07|16.9|17.04|16.87|33
1640112900000|2021-12-21 18:55:00|17.04|16.87|17.04|16.87|17.05|16.88|17.04|16.87|27
1640113200000|2021-12-21 19:00:00|17.05|16.88|17.04|16.87|17.05|16.88|17.04|16.87|16
1640113500000|2021-12-21 19:05:00|17.03|16.86|17.04|16.87|17.06|16.89|17.03|16.86|48
1640113800000|2021-12-21 19:10:00|17.05|16.88|17.04|16.87|17.06|16.89|17.03|16.86|28
1640114100000|2021-12-21 19:15:00|17.03|16.86|17.01|16.84|17.04|16.87|17.01|16.84|25
1640114400000|2021-12-21 19:20:00|17.02|16.85|17.01|16.84|17.03|16.86|17.01|16.84|48
1640114700000|2021-12-21 19:25:00|17.02|16.85|17.01|16.84|17.03|16.86|17.01|16.84|10
1640115000000|2021-12-21 19:30:00|17.02|16.85|17.03|16.86|17.03|16.86|17.01|16.84|46
1640115300000|2021-12-21 19:35:00|17.02|16.85|17|16.83|17.02|16.85|17|16.83|13
1640115600000|2021-12-21 19:40:00|17.01|16.84|16.97|16.8|17.01|16.84|16.97|16.8|27
1640115900000|2021-12-21 19:45:00|16.96|16.79|17|16.83|17|16.83|16.95|16.78|51
1640116200000|2021-12-21 19:50:00|17.01|16.84|17.03|16.86|17.04|16.87|17|16.83|43
1640116500000|2021-12-21 19:55:00|17.04|16.87|17.07|16.9|17.08|16.91|17.03|16.86|50
1640116800000|2021-12-21 20:00:00|17.08|16.91|17.11|16.94|17.12|16.95|17.07|16.9|64
1640117100000|2021-12-21 20:05:00|17.1|16.93|17.07|16.9|17.1|16.93|17.05|16.88|34
1640117400000|2021-12-21 20:10:00|17.06|16.89|17.07|16.9|17.09|16.92|17.06|16.89|56
1640117700000|2021-12-21 20:15:00|17.08|16.91|17.04|16.87|17.08|16.91|17.04|16.87|27
1640118000000|2021-12-21 20:20:00|17.03|16.86|17|16.83|17.04|16.87|17|16.83|32
1640118300000|2021-12-21 20:25:00|17.01|16.84|17.01|16.84|17.01|16.84|16.98|16.81|15
1640118600000|2021-12-21 20:30:00|17|16.83|17.01|16.84|17.02|16.85|16.99|16.82|34
1640118900000|2021-12-21 20:35:00|17|16.83|17|16.83|17.01|16.84|16.99|16.82|37
1640119200000|2021-12-21 20:40:00|17.01|16.84|17.01|16.84|17.03|16.86|16.99|16.82|63
1640119500000|2021-12-21 20:45:00|17|16.83|17.01|16.84|17.03|16.86|17|16.83|54
1640119800000|2021-12-21 20:50:00|17.02|16.85|17.07|16.9|17.07|16.9|17.02|16.85|48
1640120100000|2021-12-21 20:55:00|17.06|16.89|17.07|16.9|17.08|16.91|17.06|16.89|30
1640120400000|2021-12-21 21:00:00|17.06|16.89|17.07|16.9|17.07|16.9|17.04|16.87|28
1640120700000|2021-12-21 21:05:00|17.08|16.91|17.1|16.93|17.11|16.94|17.07|16.9|51
1640121000000|2021-12-21 21:10:00|17.11|16.94|17.12|16.95|17.13|16.96|17.09|16.92|42
1640121300000|2021-12-21 21:15:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|35
1640121600000|2021-12-21 21:20:00|17.1|16.93|17.1|16.93|17.12|16.95|17.09|16.92|17
1640121900000|2021-12-21 21:25:00|17.11|16.94|17.12|16.95|17.12|16.95|17.1|16.93|20
1640122200000|2021-12-21 21:30:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|19
1640122500000|2021-12-21 21:35:00|17.12|16.95|17.14|16.97|17.15|16.98|17.11|16.94|23
1640122800000|2021-12-21 21:40:00|17.13|16.96|17.17|17|17.17|17|17.13|16.96|23
1640123100000|2021-12-21 21:45:00|17.18|17.01|17.18|17.01|17.25|17.08|17.16|16.99|51
1640123400000|2021-12-21 21:50:00|17.19|17.02|17.19|17.02|17.2|17.03|17.17|17|35
1640123700000|2021-12-21 21:55:00|17.18|17.01|17.22|17.05|17.23|17.06|17.18|17.01|85
1640124000000|2021-12-21 22:00:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|28
1640124300000|2021-12-21 22:05:00|17.19|17.02|17.2|17.03|17.22|17.05|17.19|17.02|40
1640124600000|2021-12-21 22:10:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|46
1640124900000|2021-12-21 22:15:00|17.19|17.02|17.18|17.01|17.2|17.03|17.17|17|14
1640125200000|2021-12-21 22:20:00|17.17|17|17.19|17.02|17.2|17.03|17.16|16.99|21
1640125500000|2021-12-21 22:25:00|17.18|17.01|17.18|17.01|17.19|17.02|17.16|16.99|39
1640125800000|2021-12-21 22:30:00|17.19|17.02|17.21|17.04|17.21|17.04|17.18|17.01|47
1640126100000|2021-12-21 22:35:00|17.22|17.05|17.22|17.05|17.22|17.05|17.21|17.04|23
1640126400000|2021-12-21 22:40:00|17.23|17.06|17.22|17.05|17.23|17.06|17.22|17.05|2
1640126700000|2021-12-21 22:45:00|17.23|17.06|17.23|17.06|17.23|17.06|17.22|17.05|29
1640127000000|2021-12-21 22:50:00|17.22|17.05|17.23|17.06|17.24|17.07|17.2|17.03|34
1640127300000|2021-12-21 22:55:00|17.24|17.07|17.27|17.1|17.27|17.1|17.23|17.06|8
1640127600000|2021-12-21 23:00:00|17.26|17.09|17.24|17.07|17.27|17.1|17.23|17.06|27
1640127900000|2021-12-21 23:05:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|13
1640128200000|2021-12-21 23:10:00|17.24|17.07|17.22|17.05|17.24|17.07|17.21|17.04|9
1640128500000|2021-12-21 23:15:00|17.23|17.06|17.19|17.02|17.23|17.06|17.19|17.02|27
1640128800000|2021-12-21 23:20:00|17.2|17.03|17.2|17.03|17.21|17.04|17.17|17|37
1640129100000|2021-12-21 23:25:00|17.21|17.04|17.2|17.03|17.21|17.04|17.19|17.02|14
1640129400000|2021-12-21 23:30:00|17.21|17.04|17.21|17.04|17.23|17.06|17.2|17.03|47
1640129700000|2021-12-21 23:35:00|17.22|17.05|17.2|17.03|17.22|17.05|17.19|17.02|25
1640130000000|2021-12-21 23:40:00|17.19|17.02|17.2|17.03|17.21|17.04|17.19|17.02|14
1640130300000|2021-12-21 23:45:00|17.19|17.02|17.19|17.02|17.2|17.03|17.19|17.02|21
1640130600000|2021-12-21 23:50:00|17.18|17.01|17.17|17|17.19|17.02|17.17|17|26
1640130900000|2021-12-21 23:55:00|17.18|17.01|17.18|17.01|17.2|17.03|17.17|17|39
1640131200000|2021-12-22 00:00:00|17.17|17|17.19|17.02|17.23|17.06|17.17|17|55
1640131500000|2021-12-22 00:05:00|17.2|17.03|17.14|16.97|17.2|17.03|17.13|16.96|47
1640131800000|2021-12-22 00:10:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|42
1640132100000|2021-12-22 00:15:00|17.15|16.98|17.15|16.98|17.16|16.99|17.14|16.97|49
1640132400000|2021-12-22 00:20:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|27
1640132700000|2021-12-22 00:25:00|17.17|17|17.19|17.02|17.19|17.02|17.16|16.99|45
1640133000000|2021-12-22 00:30:00|17.18|17.01|17.18|17.01|17.21|17.04|17.17|17|45
1640133300000|2021-12-22 00:35:00|17.19|17.02|17.19|17.02|17.19|17.02|17.16|16.99|31
1640133600000|2021-12-22 00:40:00|17.18|17.01|17.16|16.99|17.19|17.02|17.16|16.99|35
1640133900000|2021-12-22 00:45:00|17.15|16.98|17.08|16.91|17.16|16.99|17.07|16.9|30
1640134200000|2021-12-22 00:50:00|17.07|16.9|17.09|16.92|17.1|16.93|17.07|16.9|57
1640134500000|2021-12-22 00:55:00|17.1|16.93|17.08|16.91|17.1|16.93|17.07|16.9|69
1640134800000|2021-12-22 01:00:00|17.07|16.9|17.09|16.92|17.1|16.93|17.07|16.9|23
1640135100000|2021-12-22 01:05:00|17.1|16.93|17.1|16.93|17.11|16.94|17.09|16.92|33
1640135400000|2021-12-22 01:10:00|17.11|16.94|17.13|16.96|17.14|16.97|17.1|16.93|49
1640135700000|2021-12-22 01:15:00|17.12|16.95|17.12|16.95|17.14|16.97|17.11|16.94|43
1640136000000|2021-12-22 01:20:00|17.13|16.96|17.13|16.96|17.14|16.97|17.12|16.95|33
1640136300000|2021-12-22 01:25:00|17.14|16.97|17.13|16.96|17.15|16.98|17.13|16.96|36
1640136600000|2021-12-22 01:30:00|17.14|16.97|17.12|16.95|17.14|16.97|17.11|16.94|47
1640136900000|2021-12-22 01:35:00|17.11|16.94|17.12|16.95|17.13|16.96|17.1|16.93|16
1640137200000|2021-12-22 01:40:00|17.13|16.96|17.14|16.97|17.14|16.97|17.12|16.95|10
1640137500000|2021-12-22 01:45:00|17.13|16.96|17.14|16.97|17.14|16.97|17.12|16.95|24
1640137800000|2021-12-22 01:50:00|17.13|16.96|17.14|16.97|17.15|16.98|17.12|16.95|7
1640138100000|2021-12-22 01:55:00|17.15|16.98|17.16|16.99|17.17|17|17.14|16.97|34
1640138400000|2021-12-22 02:00:00|17.15|16.98|17.15|16.98|17.16|16.99|17.14|16.97|19
1640138700000|2021-12-22 02:05:00|17.14|16.97|17.19|17.02|17.19|17.02|17.14|16.97|36
1640139000000|2021-12-22 02:10:00|17.18|17.01|17.21|17.04|17.22|17.05|17.18|17.01|38
1640139300000|2021-12-22 02:15:00|17.22|17.05|17.24|17.07|17.24|17.07|17.21|17.04|53
1640139600000|2021-12-22 02:20:00|17.23|17.06|17.25|17.08|17.26|17.09|17.23|17.06|19
1640139900000|2021-12-22 02:25:00|17.26|17.09|17.26|17.09|17.27|17.1|17.25|17.08|7
1640140200000|2021-12-22 02:30:00|17.27|17.1|17.3|17.13|17.34|17.17|17.26|17.09|47
1640140500000|2021-12-22 02:35:00|17.31|17.14|17.37|17.2|17.4|17.23|17.31|17.14|57
1640140800000|2021-12-22 02:40:00|17.38|17.21|17.36|17.19|17.39|17.22|17.33|17.16|25
1640141100000|2021-12-22 02:45:00|17.35|17.18|17.34|17.17|17.36|17.19|17.34|17.17|24
1640141400000|2021-12-22 02:50:00|17.35|17.18|17.35|17.18|17.35|17.18|17.33|17.16|49
1640141700000|2021-12-22 02:55:00|17.34|17.17|17.29|17.12|17.34|17.17|17.29|17.12|14
1640142000000|2021-12-22 03:00:00|17.28|17.11|17.28|17.11|17.31|17.14|17.27|17.1|27
1640142300000|2021-12-22 03:05:00|17.29|17.12|17.26|17.09|17.29|17.12|17.25|17.08|50
1640142600000|2021-12-22 03:10:00|17.25|17.08|17.24|17.07|17.26|17.09|17.22|17.05|46
1640142900000|2021-12-22 03:15:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|12
1640143200000|2021-12-22 03:20:00|17.27|17.1|17.28|17.11|17.28|17.11|17.24|17.07|22
1640143500000|2021-12-22 03:25:00|17.27|17.1|17.27|17.1|17.28|17.11|17.26|17.09|17
1640143800000|2021-12-22 03:30:00|17.26|17.09|17.28|17.11|17.29|17.12|17.26|17.09|31
1640144100000|2021-12-22 03:35:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|39
1640144400000|2021-12-22 03:40:00|17.3|17.13|17.32|17.15|17.32|17.15|17.29|17.12|11
1640144700000|2021-12-22 03:45:00|17.31|17.14|17.31|17.14|17.34|17.17|17.3|17.13|49
1640145000000|2021-12-22 03:50:00|17.3|17.13|17.29|17.12|17.32|17.15|17.29|17.12|22
1640145300000|2021-12-22 03:55:00|17.28|17.11|17.32|17.15|17.32|17.15|17.28|17.11|17
1640145600000|2021-12-22 04:00:00|17.33|17.16|17.33|17.16|17.34|17.17|17.28|17.11|41
1640145900000|2021-12-22 04:05:00|17.32|17.15|17.34|17.17|17.36|17.19|17.32|17.15|45
1640146200000|2021-12-22 04:10:00|17.35|17.18|17.36|17.19|17.37|17.2|17.35|17.18|52
1640146500000|2021-12-22 04:15:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|19
1640146800000|2021-12-22 04:20:00|17.36|17.19|17.35|17.18|17.36|17.19|17.33|17.16|44
1640147100000|2021-12-22 04:25:00|17.36|17.19|17.34|17.17|17.36|17.19|17.34|17.17|13
1640147400000|2021-12-22 04:30:00|17.35|17.18|17.34|17.17|17.36|17.19|17.33|17.16|48
1640147700000|2021-12-22 04:35:00|17.35|17.18|17.36|17.19|17.36|17.19|17.33|17.16|10
1640148000000|2021-12-22 04:40:00|17.37|17.2|17.37|17.2|17.38|17.21|17.36|17.19|35
1640148300000|2021-12-22 04:45:00|17.36|17.19|17.39|17.22|17.39|17.22|17.36|17.19|14
1640148600000|2021-12-22 04:50:00|17.38|17.21|17.39|17.22|17.4|17.23|17.37|17.2|38
1640148900000|2021-12-22 04:55:00|17.4|17.23|17.39|17.22|17.4|17.23|17.38|17.21|40
1640149200000|2021-12-22 05:00:00|17.38|17.21|17.38|17.21|17.39|17.22|17.37|17.2|59
1640149500000|2021-12-22 05:05:00|17.37|17.2|17.4|17.23|17.41|17.24|17.37|17.2|52
1640149800000|2021-12-22 05:10:00|17.41|17.24|17.43|17.26|17.46|17.29|17.4|17.23|37
1640150100000|2021-12-22 05:15:00|17.42|17.25|17.39|17.22|17.43|17.26|17.39|17.22|48
1640150400000|2021-12-22 05:20:00|17.38|17.21|17.41|17.24|17.42|17.25|17.37|17.2|30
1640150700000|2021-12-22 05:25:00|17.4|17.23|17.37|17.2|17.4|17.23|17.37|17.2|12
1640151000000|2021-12-22 05:30:00|17.36|17.19|17.37|17.2|17.37|17.2|17.36|17.19|2
1640151300000|2021-12-22 05:35:00|17.38|17.21|17.4|17.23|17.41|17.24|17.37|17.2|23
1640151600000|2021-12-22 05:40:00|17.41|17.24|17.41|17.24|17.42|17.25|17.41|17.24|7
1640151900000|2021-12-22 05:45:00|17.4|17.23|17.35|17.18|17.41|17.24|17.35|17.18|22
1640152200000|2021-12-22 05:50:00|17.36|17.19|17.33|17.16|17.36|17.19|17.33|17.16|26
1640152500000|2021-12-22 05:55:00|17.34|17.17|17.32|17.15|17.35|17.18|17.31|17.14|39
1640152800000|2021-12-22 06:00:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|36
1640153100000|2021-12-22 06:05:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|20
1640153400000|2021-12-22 06:10:00|17.33|17.16|17.34|17.17|17.34|17.17|17.32|17.15|10
1640153700000|2021-12-22 06:15:00|17.35|17.18|17.36|17.19|17.37|17.2|17.34|17.17|42
1640154000000|2021-12-22 06:20:00|17.35|17.18|17.34|17.17|17.35|17.18|17.33|17.16|8
1640154300000|2021-12-22 06:25:00|17.33|17.16|17.34|17.17|17.35|17.18|17.33|17.16|10
1640154600000|2021-12-22 06:30:00|17.35|17.18|17.34|17.17|17.36|17.19|17.33|17.16|38
1640154900000|2021-12-22 06:35:00|17.35|17.18|17.34|17.17|17.35|17.18|17.34|17.17|34
1640155200000|2021-12-22 06:40:00|17.33|17.16|17.34|17.17|17.35|17.18|17.32|17.15|38
1640155500000|2021-12-22 06:45:00|17.35|17.18|17.32|17.15|17.36|17.19|17.32|17.15|26
1640155800000|2021-12-22 06:50:00|17.33|17.16|17.33|17.16|17.34|17.17|17.32|17.15|5
1640156100000|2021-12-22 06:55:00|17.34|17.17|17.3|17.13|17.34|17.17|17.3|17.13|15
1640156400000|2021-12-22 07:00:00|17.31|17.14|17.31|17.14|17.32|17.15|17.3|17.13|27
1640156700000|2021-12-22 07:05:00|17.32|17.15|17.31|17.14|17.33|17.16|17.3|17.13|12
1640157000000|2021-12-22 07:10:00|17.3|17.13|17.34|17.17|17.35|17.18|17.3|17.13|33
1640157300000|2021-12-22 07:15:00|17.35|17.18|17.37|17.2|17.37|17.2|17.34|17.17|31
1640157600000|2021-12-22 07:20:00|17.36|17.19|17.35|17.18|17.37|17.2|17.35|17.18|26
1640157900000|2021-12-22 07:25:00|17.34|17.17|17.34|17.17|17.34|17.17|17.33|17.16|15
1640158200000|2021-12-22 07:30:00|17.33|17.16|17.33|17.16|17.34|17.17|17.33|17.16|15
1640158500000|2021-12-22 07:35:00|17.32|17.15|17.33|17.16|17.34|17.17|17.32|17.15|12
1640158800000|2021-12-22 07:40:00|17.34|17.17|17.34|17.17|17.34|17.17|17.33|17.16|15
1640159100000|2021-12-22 07:45:00|17.33|17.16|17.35|17.18|17.36|17.19|17.33|17.16|21
1640159400000|2021-12-22 07:50:00|17.34|17.17|17.35|17.18|17.36|17.19|17.34|17.17|10
1640159700000|2021-12-22 07:55:00|17.36|17.19|17.36|17.19|17.39|17.22|17.35|17.18|17
1640160000000|2021-12-22 08:00:00|17.37|17.2|17.36|17.19|17.39|17.22|17.35|17.18|34
1640160300000|2021-12-22 08:05:00|17.35|17.18|17.34|17.17|17.36|17.19|17.34|17.17|22
1640160600000|2021-12-22 08:10:00|17.35|17.18|17.37|17.2|17.38|17.21|17.33|17.16|31
1640160900000|2021-12-22 08:15:00|17.38|17.21|17.37|17.2|17.38|17.21|17.37|17.2|22
1640161200000|2021-12-22 08:20:00|17.38|17.21|17.4|17.23|17.4|17.23|17.37|17.2|59
1640161500000|2021-12-22 08:25:00|17.39|17.22|17.45|17.28|17.45|17.28|17.38|17.21|51
1640161800000|2021-12-22 08:30:00|17.46|17.29|17.47|17.3|17.48|17.31|17.43|17.26|36
1640162100000|2021-12-22 08:35:00|17.46|17.29|17.49|17.32|17.49|17.32|17.46|17.29|36
1640162400000|2021-12-22 08:40:00|17.48|17.31|17.46|17.29|17.48|17.31|17.46|17.29|13
1640162700000|2021-12-22 08:45:00|17.45|17.28|17.46|17.29|17.46|17.29|17.44|17.27|20
1640163000000|2021-12-22 08:50:00|17.47|17.3|17.46|17.29|17.47|17.3|17.43|17.26|14
1640163300000|2021-12-22 08:55:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|21
1640163600000|2021-12-22 09:00:00|17.44|17.27|17.44|17.27|17.44|17.27|17.43|17.26|25
1640163900000|2021-12-22 09:05:00|17.43|17.26|17.42|17.25|17.44|17.27|17.4|17.23|54
1640164200000|2021-12-22 09:10:00|17.41|17.24|17.45|17.28|17.45|17.28|17.41|17.24|19
1640164500000|2021-12-22 09:15:00|17.44|17.27|17.42|17.25|17.45|17.28|17.41|17.24|43
1640164800000|2021-12-22 09:20:00|17.43|17.26|17.38|17.21|17.44|17.27|17.38|17.21|26
1640165100000|2021-12-22 09:25:00|17.39|17.22|17.38|17.21|17.41|17.24|17.38|17.21|56
1640165400000|2021-12-22 09:30:00|17.39|17.22|17.36|17.19|17.39|17.22|17.35|17.18|22
1640165700000|2021-12-22 09:35:00|17.35|17.18|17.27|17.1|17.36|17.19|17.27|17.1|38
1640166000000|2021-12-22 09:40:00|17.26|17.09|17.29|17.12|17.29|17.12|17.25|17.08|40
1640166300000|2021-12-22 09:45:00|17.28|17.11|17.29|17.12|17.31|17.14|17.28|17.11|38
1640166600000|2021-12-22 09:50:00|17.3|17.13|17.29|17.12|17.31|17.14|17.29|17.12|36
1640166900000|2021-12-22 09:55:00|17.28|17.11|17.29|17.12|17.29|17.12|17.25|17.08|36
1640167200000|2021-12-22 10:00:00|17.28|17.11|17.3|17.13|17.3|17.13|17.26|17.09|27
1640167500000|2021-12-22 10:05:00|17.31|17.14|17.32|17.15|17.34|17.17|17.3|17.13|40
1640167800000|2021-12-22 10:10:00|17.33|17.16|17.36|17.19|17.36|17.19|17.33|17.16|68
1640168100000|2021-12-22 10:15:00|17.35|17.18|17.34|17.17|17.36|17.19|17.33|17.16|24
1640168400000|2021-12-22 10:20:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|10
1640168700000|2021-12-22 10:25:00|17.33|17.16|17.31|17.14|17.33|17.16|17.31|17.14|25
1640169000000|2021-12-22 10:30:00|17.32|17.15|17.28|17.11|17.32|17.15|17.28|17.11|53
1640169300000|2021-12-22 10:35:00|17.29|17.12|17.32|17.15|17.32|17.15|17.28|17.11|42
1640169600000|2021-12-22 10:40:00|17.33|17.16|17.32|17.15|17.34|17.17|17.32|17.15|40
1640169900000|2021-12-22 10:45:00|17.33|17.16|17.35|17.18|17.35|17.18|17.32|17.15|37
1640170200000|2021-12-22 10:50:00|17.36|17.19|17.36|17.19|17.37|17.2|17.35|17.18|29
1640170500000|2021-12-22 10:55:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|39
1640170800000|2021-12-22 11:00:00|17.36|17.19|17.41|17.24|17.41|17.24|17.36|17.19|50
1640171100000|2021-12-22 11:05:00|17.4|17.23|17.41|17.24|17.41|17.24|17.39|17.22|54
1640171400000|2021-12-22 11:10:00|17.4|17.23|17.43|17.26|17.44|17.27|17.4|17.23|56
1640171700000|2021-12-22 11:15:00|17.44|17.27|17.45|17.28|17.46|17.29|17.44|17.27|26
1640172000000|2021-12-22 11:20:00|17.44|17.27|17.43|17.26|17.46|17.29|17.43|17.26|44
1640172300000|2021-12-22 11:25:00|17.44|17.27|17.43|17.26|17.45|17.28|17.43|17.26|24
1640172600000|2021-12-22 11:30:00|17.42|17.25|17.44|17.27|17.44|17.27|17.41|17.24|21
1640172900000|2021-12-22 11:35:00|17.43|17.26|17.44|17.27|17.44|17.27|17.42|17.25|18
1640173200000|2021-12-22 11:40:00|17.43|17.26|17.39|17.22|17.43|17.26|17.39|17.22|17
1640173500000|2021-12-22 11:45:00|17.38|17.21|17.38|17.21|17.41|17.24|17.38|17.21|45
1640173800000|2021-12-22 11:50:00|17.39|17.22|17.36|17.19|17.39|17.22|17.35|17.18|42
1640174100000|2021-12-22 11:55:00|17.37|17.2|17.41|17.24|17.43|17.26|17.37|17.2|31
1640174400000|2021-12-22 12:00:00|17.42|17.25|17.74|17.57|17.74|17.57|17.41|17.24|76
1640174700000|2021-12-22 12:05:00|17.73|17.56|17.99|17.82|18.02|17.85|17.72|17.55|170
1640175000000|2021-12-22 12:10:00|17.98|17.81|17.82|17.65|17.98|17.81|17.8|17.63|111
1640175300000|2021-12-22 12:15:00|17.83|17.66|17.73|17.56|17.83|17.66|17.7|17.53|95
1640175600000|2021-12-22 12:20:00|17.72|17.55|17.55|17.38|17.73|17.56|17.54|17.37|96
1640175900000|2021-12-22 12:25:00|17.54|17.37|17.53|17.36|17.56|17.39|17.44|17.27|112
1640176200000|2021-12-22 12:30:00|17.52|17.35|17.31|17.14|17.54|17.37|17.29|17.12|114
1640176500000|2021-12-22 12:35:00|17.32|17.15|17.3|17.13|17.4|17.23|17.3|17.13|69
1640176800000|2021-12-22 12:40:00|17.31|17.14|17.38|17.21|17.39|17.22|17.28|17.11|74
1640177100000|2021-12-22 12:45:00|17.39|17.22|17.35|17.18|17.44|17.27|17.35|17.18|47
1640177400000|2021-12-22 12:50:00|17.34|17.17|17.25|17.08|17.36|17.19|17.22|17.05|61
1640177700000|2021-12-22 12:55:00|17.26|17.09|17.26|17.09|17.3|17.13|17.24|17.07|56
1640178000000|2021-12-22 13:00:00|17.27|17.1|17.33|17.16|17.34|17.17|17.26|17.09|33
1640178300000|2021-12-22 13:05:00|17.34|17.17|17.32|17.15|17.39|17.22|17.31|17.14|49
1640178600000|2021-12-22 13:10:00|17.31|17.14|17.35|17.18|17.38|17.21|17.31|17.14|69
1640178900000|2021-12-22 13:15:00|17.36|17.19|17.38|17.21|17.38|17.21|17.34|17.17|49
1640179200000|2021-12-22 13:20:00|17.37|17.2|17.35|17.18|17.39|17.22|17.34|17.17|65
1640179500000|2021-12-22 13:25:00|17.34|17.17|17.28|17.11|17.35|17.18|17.27|17.1|57
1640179800000|2021-12-22 13:30:00|17.27|17.1|17.21|17.04|17.34|17.17|17.21|17.04|64
1640180100000|2021-12-22 13:35:00|17.22|17.05|17.23|17.06|17.27|17.1|17.21|17.04|44
1640180400000|2021-12-22 13:40:00|17.24|17.07|17.3|17.13|17.31|17.14|17.24|17.07|77
1640180700000|2021-12-22 13:45:00|17.29|17.12|17.34|17.17|17.35|17.18|17.29|17.12|48
1640181000000|2021-12-22 13:50:00|17.35|17.18|17.31|17.14|17.35|17.18|17.26|17.09|84
1640181300000|2021-12-22 13:55:00|17.3|17.13|17.33|17.16|17.35|17.18|17.3|17.13|66
1640181600000|2021-12-22 14:00:00|17.32|17.15|17.35|17.18|17.37|17.2|17.32|17.15|34
1640181900000|2021-12-22 14:05:00|17.36|17.19|17.36|17.19|17.38|17.21|17.35|17.18|49
1640182200000|2021-12-22 14:10:00|17.37|17.2|17.36|17.19|17.37|17.2|17.33|17.16|34
1640182500000|2021-12-22 14:15:00|17.35|17.18|17.3|17.13|17.36|17.19|17.3|17.13|32
1640182800000|2021-12-22 14:20:00|17.31|17.14|17.35|17.18|17.36|17.19|17.3|17.13|49
1640183100000|2021-12-22 14:25:00|17.36|17.19|17.37|17.2|17.38|17.21|17.36|17.19|34
1640183400000|2021-12-22 14:30:00|17.38|17.21|17.35|17.18|17.38|17.21|17.33|17.16|44
1640183700000|2021-12-22 14:35:00|17.34|17.17|17.37|17.2|17.37|17.2|17.32|17.15|56
1640184000000|2021-12-22 14:40:00|17.36|17.19|17.42|17.25|17.42|17.25|17.34|17.17|49
1640184300000|2021-12-22 14:45:00|17.43|17.26|17.46|17.29|17.47|17.3|17.41|17.24|50
1640184600000|2021-12-22 14:50:00|17.47|17.3|17.52|17.35|17.53|17.36|17.42|17.25|58
1640184900000|2021-12-22 14:55:00|17.53|17.36|17.48|17.31|17.53|17.36|17.46|17.29|58
1640185200000|2021-12-22 15:00:00|17.49|17.32|17.51|17.34|17.57|17.4|17.48|17.31|63
1640185500000|2021-12-22 15:05:00|17.53|17.36|17.53|17.36|17.62|17.45|17.53|17.36|47
1640185800000|2021-12-22 15:10:00|17.54|17.37|17.73|17.56|17.83|17.66|17.53|17.36|126
1640186100000|2021-12-22 15:15:00|17.72|17.55|17.68|17.51|17.79|17.62|17.67|17.5|76
1640186400000|2021-12-22 15:20:00|17.67|17.5|17.62|17.45|17.7|17.53|17.62|17.45|62
1640186700000|2021-12-22 15:25:00|17.61|17.44|17.56|17.39|17.64|17.47|17.56|17.39|72
1640187000000|2021-12-22 15:30:00|17.57|17.4|17.62|17.45|17.64|17.47|17.56|17.39|63
1640187300000|2021-12-22 15:35:00|17.63|17.46|17.69|17.52|17.7|17.53|17.63|17.46|69
1640187600000|2021-12-22 15:40:00|17.68|17.51|17.67|17.5|17.73|17.56|17.65|17.48|60
1640187900000|2021-12-22 15:45:00|17.66|17.49|17.69|17.52|17.71|17.54|17.66|17.49|66
1640188200000|2021-12-22 15:50:00|17.68|17.51|17.69|17.52|17.72|17.55|17.66|17.49|77
1640188500000|2021-12-22 15:55:00|17.7|17.53|17.73|17.56|17.76|17.59|17.69|17.52|70
1640188800000|2021-12-22 16:00:00|17.72|17.55|17.67|17.5|17.77|17.6|17.67|17.5|74
1640189100000|2021-12-22 16:05:00|17.68|17.51|17.94|17.77|17.96|17.79|17.66|17.49|149
1640189400000|2021-12-22 16:10:00|17.95|17.78|17.94|17.77|17.96|17.79|17.84|17.67|138
1640189700000|2021-12-22 16:15:00|17.95|17.78|17.85|17.68|17.99|17.82|17.84|17.67|108
1640190000000|2021-12-22 16:20:00|17.86|17.69|17.85|17.68|17.91|17.74|17.83|17.66|58
1640190300000|2021-12-22 16:25:00|17.84|17.67|17.85|17.68|17.89|17.72|17.83|17.66|48
1640190600000|2021-12-22 16:30:00|17.84|17.67|17.8|17.63|17.85|17.68|17.78|17.61|98
1640190900000|2021-12-22 16:35:00|17.79|17.62|17.79|17.62|17.81|17.64|17.76|17.59|73
1640191200000|2021-12-22 16:40:00|17.8|17.63|17.73|17.56|17.8|17.63|17.72|17.55|64
1640191500000|2021-12-22 16:45:00|17.72|17.55|17.63|17.46|17.73|17.56|17.63|17.46|52
1640191800000|2021-12-22 16:50:00|17.64|17.47|17.7|17.53|17.72|17.55|17.64|17.47|73
1640192100000|2021-12-22 16:55:00|17.69|17.52|17.68|17.51|17.71|17.54|17.67|17.5|46
1640192400000|2021-12-22 17:00:00|17.69|17.52|17.74|17.57|17.76|17.59|17.69|17.52|76
1640192700000|2021-12-22 17:05:00|17.73|17.56|17.71|17.54|17.74|17.57|17.71|17.54|19
1640193000000|2021-12-22 17:10:00|17.7|17.53|17.67|17.5|17.71|17.54|17.66|17.49|70
1640193300000|2021-12-22 17:15:00|17.66|17.49|17.67|17.5|17.69|17.52|17.65|17.48|68
1640193600000|2021-12-22 17:20:00|17.66|17.49|17.7|17.53|17.73|17.56|17.66|17.49|47
1640193900000|2021-12-22 17:25:00|17.69|17.52|17.64|17.47|17.69|17.52|17.63|17.46|98
1640194200000|2021-12-22 17:30:00|17.63|17.46|17.65|17.48|17.66|17.49|17.61|17.44|73
1640194500000|2021-12-22 17:35:00|17.66|17.49|17.6|17.43|17.66|17.49|17.59|17.42|55
1640194800000|2021-12-22 17:40:00|17.61|17.44|17.5|17.33|17.61|17.44|17.49|17.32|60
1640195100000|2021-12-22 17:45:00|17.51|17.34|17.51|17.34|17.53|17.36|17.49|17.32|90
1640195400000|2021-12-22 17:50:00|17.52|17.35|17.54|17.37|17.56|17.39|17.52|17.35|73
1640195700000|2021-12-22 17:55:00|17.55|17.38|17.55|17.38|17.56|17.39|17.53|17.36|71
1640196000000|2021-12-22 18:00:00|17.54|17.37|17.58|17.41|17.59|17.42|17.5|17.33|81
1640196300000|2021-12-22 18:05:00|17.59|17.42|17.58|17.41|17.6|17.43|17.55|17.38|72
1640196600000|2021-12-22 18:10:00|17.59|17.42|17.59|17.42|17.6|17.43|17.58|17.41|41
1640196900000|2021-12-22 18:15:00|17.58|17.41|17.58|17.41|17.6|17.43|17.56|17.39|31
1640197200000|2021-12-22 18:20:00|17.59|17.42|17.62|17.45|17.64|17.47|17.58|17.41|66
1640197500000|2021-12-22 18:25:00|17.63|17.46|17.63|17.46|17.64|17.47|17.61|17.44|59
1640197800000|2021-12-22 18:30:00|17.64|17.47|17.64|17.47|17.65|17.48|17.61|17.44|49
1640198100000|2021-12-22 18:35:00|17.65|17.48|17.53|17.36|17.65|17.48|17.52|17.35|49
1640198400000|2021-12-22 18:40:00|17.54|17.37|17.52|17.35|17.54|17.37|17.51|17.34|37
1640198700000|2021-12-22 18:45:00|17.51|17.34|17.54|17.37|17.56|17.39|17.51|17.34|36
1640199000000|2021-12-22 18:50:00|17.55|17.38|17.55|17.38|17.58|17.41|17.52|17.35|57
1640199300000|2021-12-22 18:55:00|17.56|17.39|17.52|17.35|17.56|17.39|17.5|17.33|37
1640199600000|2021-12-22 19:00:00|17.51|17.34|17.49|17.32|17.51|17.34|17.46|17.29|37
1640199900000|2021-12-22 19:05:00|17.5|17.33|17.49|17.32|17.5|17.33|17.48|17.31|44
1640200200000|2021-12-22 19:10:00|17.5|17.33|17.51|17.34|17.51|17.34|17.48|17.31|40
1640200500000|2021-12-22 19:15:00|17.52|17.35|17.51|17.34|17.52|17.35|17.49|17.32|26
1640200800000|2021-12-22 19:20:00|17.5|17.33|17.5|17.33|17.51|17.34|17.48|17.31|37
1640201100000|2021-12-22 19:25:00|17.51|17.34|17.5|17.33|17.51|17.34|17.48|17.31|28
1640201400000|2021-12-22 19:30:00|17.51|17.34|17.52|17.35|17.53|17.36|17.5|17.33|24
1640201700000|2021-12-22 19:35:00|17.53|17.36|17.54|17.37|17.55|17.38|17.52|17.35|56
1640202000000|2021-12-22 19:40:00|17.53|17.36|17.55|17.38|17.57|17.4|17.53|17.36|39
1640202300000|2021-12-22 19:45:00|17.56|17.39|17.52|17.35|17.57|17.4|17.52|17.35|39
1640202600000|2021-12-22 19:50:00|17.53|17.36|17.55|17.38|17.56|17.39|17.53|17.36|21
1640202900000|2021-12-22 19:55:00|17.54|17.37|17.55|17.38|17.55|17.38|17.53|17.36|54
1640203200000|2021-12-22 20:00:00|17.54|17.37|17.53|17.36|17.55|17.38|17.53|17.36|22
1640203500000|2021-12-22 20:05:00|17.54|17.37|17.76|17.59|17.8|17.63|17.53|17.36|53
1640203800000|2021-12-22 20:10:00|17.75|17.58|17.62|17.45|17.75|17.58|17.61|17.44|48
1640204100000|2021-12-22 20:15:00|17.61|17.44|17.6|17.43|17.61|17.44|17.56|17.39|34
1640204400000|2021-12-22 20:20:00|17.61|17.44|17.63|17.46|17.73|17.56|17.61|17.44|64
1640204700000|2021-12-22 20:25:00|17.64|17.47|17.6|17.43|17.65|17.48|17.6|17.43|31
1640205000000|2021-12-22 20:30:00|17.61|17.44|17.57|17.4|17.62|17.45|17.57|17.4|63
1640205300000|2021-12-22 20:35:00|17.58|17.41|17.58|17.41|17.59|17.42|17.56|17.39|41
1640205600000|2021-12-22 20:40:00|17.57|17.4|17.62|17.45|17.69|17.52|17.57|17.4|53
1640205900000|2021-12-22 20:45:00|17.61|17.44|17.57|17.4|17.64|17.47|17.57|17.4|71
1640206200000|2021-12-22 20:50:00|17.58|17.41|17.58|17.41|17.61|17.44|17.54|17.37|84
1640206500000|2021-12-22 20:55:00|17.59|17.42|17.59|17.42|17.61|17.44|17.54|17.37|67
1640206800000|2021-12-22 21:00:00|17.62|17.45|17.61|17.44|17.66|17.49|17.6|17.43|30
1640207100000|2021-12-22 21:05:00|17.62|17.45|17.63|17.46|17.72|17.55|17.62|17.45|52
1640207400000|2021-12-22 21:10:00|17.64|17.47|17.6|17.43|17.64|17.47|17.59|17.42|45
1640207700000|2021-12-22 21:15:00|17.61|17.44|17.62|17.45|17.64|17.47|17.6|17.43|44
1640208000000|2021-12-22 21:20:00|17.63|17.46|17.63|17.46|17.64|17.47|17.62|17.45|31
1640208300000|2021-12-22 21:25:00|17.62|17.45|17.62|17.45|17.63|17.46|17.58|17.41|29
1640208600000|2021-12-22 21:30:00|17.63|17.46|17.62|17.45|17.63|17.46|17.61|17.44|24
1640208900000|2021-12-22 21:35:00|17.61|17.44|17.63|17.46|17.63|17.46|17.6|17.43|56
1640209200000|2021-12-22 21:40:00|17.62|17.45|17.61|17.44|17.63|17.46|17.58|17.41|46
1640209500000|2021-12-22 21:45:00|17.62|17.45|17.66|17.49|17.67|17.5|17.61|17.44|51
1640209800000|2021-12-22 21:50:00|17.67|17.5|17.68|17.51|17.69|17.52|17.66|17.49|18
1640210100000|2021-12-22 21:55:00|17.69|17.52|17.66|17.49|17.69|17.52|17.66|17.49|22
1640210400000|2021-12-22 22:00:00|17.65|17.48|17.68|17.51|17.7|17.53|17.65|17.48|36
1640210700000|2021-12-22 22:05:00|17.67|17.5|17.63|17.46|17.67|17.5|17.63|17.46|17
1640211000000|2021-12-22 22:10:00|17.64|17.47|17.61|17.44|17.7|17.53|17.61|17.44|42
1640211300000|2021-12-22 22:15:00|17.62|17.45|17.61|17.44|17.64|17.47|17.61|17.44|42
1640211600000|2021-12-22 22:20:00|17.6|17.43|17.59|17.42|17.61|17.44|17.58|17.41|28
1640211900000|2021-12-22 22:25:00|17.6|17.43|17.6|17.43|17.6|17.43|17.58|17.41|29
1640212200000|2021-12-22 22:30:00|17.59|17.42|17.61|17.44|17.61|17.44|17.59|17.42|13
1640212500000|2021-12-22 22:35:00|17.6|17.43|17.59|17.42|17.61|17.44|17.59|17.42|42
1640212800000|2021-12-22 22:40:00|17.6|17.43|17.59|17.42|17.6|17.43|17.59|17.42|8
1640213100000|2021-12-22 22:45:00|17.6|17.43|17.59|17.42|17.6|17.43|17.59|17.42|12
1640213400000|2021-12-22 22:50:00|17.6|17.43|17.59|17.42|17.61|17.44|17.58|17.41|12
1640213700000|2021-12-22 22:55:00|17.6|17.43|17.58|17.41|17.6|17.43|17.58|17.41|13
1640214000000|2021-12-22 23:00:00|17.57|17.4|17.48|17.31|17.57|17.4|17.46|17.29|53
1640214300000|2021-12-22 23:05:00|17.49|17.32|17.5|17.33|17.5|17.33|17.48|17.31|32
1640214600000|2021-12-22 23:10:00|17.49|17.32|17.42|17.25|17.5|17.33|17.41|17.24|52
1640214900000|2021-12-22 23:15:00|17.41|17.24|17.38|17.21|17.44|17.27|17.36|17.19|50
1640215200000|2021-12-22 23:20:00|17.37|17.2|17.39|17.22|17.39|17.22|17.35|17.18|47
1640215500000|2021-12-22 23:25:00|17.4|17.23|17.45|17.28|17.45|17.28|17.39|17.22|46
1640215800000|2021-12-22 23:30:00|17.44|17.27|17.43|17.26|17.45|17.28|17.4|17.23|38
1640216100000|2021-12-22 23:35:00|17.42|17.25|17.4|17.23|17.42|17.25|17.4|17.23|9
1640216400000|2021-12-22 23:40:00|17.39|17.22|17.32|17.15|17.39|17.22|17.32|17.15|23
1640216700000|2021-12-22 23:45:00|17.33|17.16|17.38|17.21|17.4|17.23|17.33|17.16|32
1640217000000|2021-12-22 23:50:00|17.37|17.2|17.39|17.22|17.42|17.25|17.37|17.2|51
1640217300000|2021-12-22 23:55:00|17.4|17.23|17.4|17.23|17.41|17.24|17.36|17.19|55
1640217600000|2021-12-23 00:00:00|17.41|17.24|17.44|17.27|17.46|17.29|17.41|17.24|54
1640217900000|2021-12-23 00:05:00|17.43|17.26|17.31|17.14|17.44|17.27|17.31|17.14|57
1640218200000|2021-12-23 00:10:00|17.3|17.13|17.32|17.15|17.33|17.16|17.28|17.11|55
1640218500000|2021-12-23 00:15:00|17.33|17.16|17.25|17.08|17.34|17.17|17.25|17.08|85
1640218800000|2021-12-23 00:20:00|17.26|17.09|17.24|17.07|17.27|17.1|17.22|17.05|81
1640219100000|2021-12-23 00:25:00|17.25|17.08|17.3|17.13|17.31|17.14|17.24|17.07|47
1640219400000|2021-12-23 00:30:00|17.29|17.12|17.28|17.11|17.29|17.12|17.26|17.09|54
1640219700000|2021-12-23 00:35:00|17.27|17.1|17.32|17.15|17.32|17.15|17.24|17.07|58
1640220000000|2021-12-23 00:40:00|17.33|17.16|17.37|17.2|17.37|17.2|17.32|17.15|35
1640220300000|2021-12-23 00:45:00|17.36|17.19|17.38|17.21|17.38|17.21|17.36|17.19|49
1640220600000|2021-12-23 00:50:00|17.37|17.2|17.37|17.2|17.38|17.21|17.34|17.17|53
1640220900000|2021-12-23 00:55:00|17.36|17.19|17.35|17.18|17.38|17.21|17.32|17.15|44
1640221200000|2021-12-23 01:00:00|17.34|17.17|17.34|17.17|17.35|17.18|17.3|17.13|47
1640221500000|2021-12-23 01:05:00|17.33|17.16|17.34|17.17|17.38|17.21|17.32|17.15|21
1640221800000|2021-12-23 01:10:00|17.33|17.16|17.3|17.13|17.33|17.16|17.3|17.13|15
1640222100000|2021-12-23 01:15:00|17.31|17.14|17.28|17.11|17.33|17.16|17.26|17.09|34
1640222400000|2021-12-23 01:20:00|17.29|17.12|17.27|17.1|17.29|17.12|17.24|17.07|61
1640222700000|2021-12-23 01:25:00|17.28|17.11|17.32|17.15|17.33|17.16|17.27|17.1|49
1640223000000|2021-12-23 01:30:00|17.31|17.14|17.33|17.16|17.34|17.17|17.31|17.14|77
1640223300000|2021-12-23 01:35:00|17.34|17.17|17.36|17.19|17.36|17.19|17.33|17.16|39
1640223600000|2021-12-23 01:40:00|17.37|17.2|17.37|17.2|17.38|17.21|17.34|17.17|41
1640223900000|2021-12-23 01:45:00|17.36|17.19|17.4|17.23|17.41|17.24|17.36|17.19|29
1640224200000|2021-12-23 01:50:00|17.41|17.24|17.42|17.25|17.42|17.25|17.39|17.22|42
1640224500000|2021-12-23 01:55:00|17.41|17.24|17.44|17.27|17.44|17.27|17.41|17.24|32
1640224800000|2021-12-23 02:00:00|17.43|17.26|17.41|17.24|17.44|17.27|17.4|17.23|47
1640225100000|2021-12-23 02:05:00|17.42|17.25|17.48|17.31|17.49|17.32|17.41|17.24|37
1640225400000|2021-12-23 02:10:00|17.49|17.32|17.51|17.34|17.53|17.36|17.48|17.31|48
1640225700000|2021-12-23 02:15:00|17.52|17.35|17.53|17.36|17.56|17.39|17.51|17.34|64
1640226000000|2021-12-23 02:20:00|17.52|17.35|17.52|17.35|17.52|17.35|17.5|17.33|45
1640226300000|2021-12-23 02:25:00|17.51|17.34|17.53|17.36|17.54|17.37|17.51|17.34|39
1640226600000|2021-12-23 02:30:00|17.52|17.35|17.57|17.4|17.57|17.4|17.5|17.33|24
1640226900000|2021-12-23 02:35:00|17.58|17.41|17.59|17.42|17.59|17.42|17.54|17.37|62
1640227200000|2021-12-23 02:40:00|17.58|17.41|17.55|17.38|17.59|17.42|17.55|17.38|36
1640227500000|2021-12-23 02:45:00|17.54|17.37|17.53|17.36|17.57|17.4|17.52|17.35|30
1640227800000|2021-12-23 02:50:00|17.52|17.35|17.53|17.36|17.54|17.37|17.52|17.35|26
1640228100000|2021-12-23 02:55:00|17.52|17.35|17.48|17.31|17.53|17.36|17.48|17.31|33
1640228400000|2021-12-23 03:00:00|17.47|17.3|17.45|17.28|17.49|17.32|17.45|17.28|27
1640228700000|2021-12-23 03:05:00|17.46|17.29|17.44|17.27|17.47|17.3|17.44|17.27|29
1640229000000|2021-12-23 03:10:00|17.45|17.28|17.43|17.26|17.45|17.28|17.43|17.26|47
1640229300000|2021-12-23 03:15:00|17.44|17.27|17.41|17.24|17.44|17.27|17.38|17.21|38
1640229600000|2021-12-23 03:20:00|17.42|17.25|17.45|17.28|17.46|17.29|17.4|17.23|30
1640229900000|2021-12-23 03:25:00|17.46|17.29|17.48|17.31|17.49|17.32|17.43|17.26|41
1640230200000|2021-12-23 03:30:00|17.47|17.3|17.48|17.31|17.48|17.31|17.45|17.28|30
1640230500000|2021-12-23 03:35:00|17.49|17.32|17.5|17.33|17.5|17.33|17.48|17.31|24
1640230800000|2021-12-23 03:40:00|17.51|17.34|17.49|17.32|17.52|17.35|17.49|17.32|29
1640231100000|2021-12-23 03:45:00|17.5|17.33|17.52|17.35|17.52|17.35|17.49|17.32|45
1640231400000|2021-12-23 03:50:00|17.53|17.36|17.55|17.38|17.56|17.39|17.52|17.35|21
1640231700000|2021-12-23 03:55:00|17.54|17.37|17.55|17.38|17.57|17.4|17.54|17.37|28
1640232000000|2021-12-23 04:00:00|17.54|17.37|17.58|17.41|17.58|17.41|17.54|17.37|47
1640232300000|2021-12-23 04:05:00|17.57|17.4|17.54|17.37|17.58|17.41|17.54|17.37|32
1640232600000|2021-12-23 04:10:00|17.55|17.38|17.54|17.37|17.55|17.38|17.53|17.36|26
1640232900000|2021-12-23 04:15:00|17.53|17.36|17.6|17.43|17.61|17.44|17.53|17.36|85
1640233200000|2021-12-23 04:20:00|17.61|17.44|17.6|17.43|17.61|17.44|17.57|17.4|34
1640233500000|2021-12-23 04:25:00|17.61|17.44|17.61|17.44|17.63|17.46|17.59|17.42|51
1640233800000|2021-12-23 04:30:00|17.62|17.45|17.6|17.43|17.64|17.47|17.6|17.43|31
1640234100000|2021-12-23 04:35:00|17.61|17.44|17.6|17.43|17.61|17.44|17.59|17.42|16
1640234400000|2021-12-23 04:40:00|17.59|17.42|17.61|17.44|17.62|17.45|17.58|17.41|39
1640234700000|2021-12-23 04:45:00|17.6|17.43|17.58|17.41|17.6|17.43|17.57|17.4|27
1640235000000|2021-12-23 04:50:00|17.57|17.4|17.54|17.37|17.57|17.4|17.53|17.36|38
1640235300000|2021-12-23 04:55:00|17.53|17.36|17.51|17.34|17.53|17.36|17.5|17.33|33
1640235600000|2021-12-23 05:00:00|17.52|17.35|17.54|17.37|17.54|17.37|17.51|17.34|45
1640235900000|2021-12-23 05:05:00|17.55|17.38|17.56|17.39|17.58|17.41|17.54|17.37|54
1640236200000|2021-12-23 05:10:00|17.57|17.4|17.57|17.4|17.58|17.41|17.56|17.39|37
1640236500000|2021-12-23 05:15:00|17.56|17.39|17.53|17.36|17.57|17.4|17.53|17.36|20
1640236800000|2021-12-23 05:20:00|17.54|17.37|17.51|17.34|17.54|17.37|17.5|17.33|20
1640237100000|2021-12-23 05:25:00|17.52|17.35|17.51|17.34|17.52|17.35|17.49|17.32|44
1640237400000|2021-12-23 05:30:00|17.52|17.35|17.5|17.33|17.54|17.37|17.5|17.33|27
1640237700000|2021-12-23 05:35:00|17.49|17.32|17.48|17.31|17.5|17.33|17.48|17.31|50
1640238000000|2021-12-23 05:40:00|17.49|17.32|17.46|17.29|17.49|17.32|17.45|17.28|50
1640238300000|2021-12-23 05:45:00|17.47|17.3|17.47|17.3|17.48|17.31|17.46|17.29|29
1640238600000|2021-12-23 05:50:00|17.48|17.31|17.5|17.33|17.51|17.34|17.47|17.3|45
1640238900000|2021-12-23 05:55:00|17.51|17.34|17.52|17.35|17.54|17.37|17.51|17.34|62
1640239200000|2021-12-23 06:00:00|17.51|17.34|17.51|17.34|17.52|17.35|17.5|17.33|41
1640239500000|2021-12-23 06:05:00|17.52|17.35|17.53|17.36|17.53|17.36|17.5|17.33|46
1640239800000|2021-12-23 06:10:00|17.52|17.35|17.56|17.39|17.56|17.39|17.52|17.35|33
1640240100000|2021-12-23 06:15:00|17.55|17.38|17.56|17.39|17.57|17.4|17.54|17.37|38
1640240400000|2021-12-23 06:20:00|17.57|17.4|17.57|17.4|17.57|17.4|17.55|17.38|31
1640240700000|2021-12-23 06:25:00|17.56|17.39|17.57|17.4|17.58|17.41|17.56|17.39|32
1640241000000|2021-12-23 06:30:00|17.56|17.39|17.53|17.36|17.56|17.39|17.53|17.36|34
1640241300000|2021-12-23 06:35:00|17.54|17.37|17.56|17.39|17.57|17.4|17.53|17.36|37
1640241600000|2021-12-23 06:40:00|17.57|17.4|17.51|17.34|17.57|17.4|17.5|17.33|23
1640241900000|2021-12-23 06:45:00|17.5|17.33|17.53|17.36|17.53|17.36|17.5|17.33|32
1640242200000|2021-12-23 06:50:00|17.52|17.35|17.54|17.37|17.55|17.38|17.51|17.34|59
1640242500000|2021-12-23 06:55:00|17.55|17.38|17.57|17.4|17.59|17.42|17.53|17.36|69
1640242800000|2021-12-23 07:00:00|17.58|17.41|17.57|17.4|17.6|17.43|17.57|17.4|30
1640243100000|2021-12-23 07:05:00|17.58|17.41|17.57|17.4|17.58|17.41|17.57|17.4|34
1640243400000|2021-12-23 07:10:00|17.56|17.39|17.91|17.74|18.16|17.99|17.56|17.39|245
1640243700000|2021-12-23 07:15:00|17.9|17.73|17.8|17.63|17.93|17.76|17.77|17.6|108
1640244000000|2021-12-23 07:20:00|17.79|17.62|17.81|17.64|17.84|17.67|17.77|17.6|58
1640244300000|2021-12-23 07:25:00|17.82|17.65|17.78|17.61|17.82|17.65|17.73|17.56|64
1640244600000|2021-12-23 07:30:00|17.77|17.6|17.67|17.5|17.77|17.6|17.66|17.49|60
1640244900000|2021-12-23 07:35:00|17.66|17.49|17.65|17.48|17.69|17.52|17.64|17.47|32
1640245200000|2021-12-23 07:40:00|17.64|17.47|17.64|17.47|17.67|17.5|17.61|17.44|89
1640245500000|2021-12-23 07:45:00|17.63|17.46|17.55|17.38|17.64|17.47|17.54|17.37|65
1640245800000|2021-12-23 07:50:00|17.54|17.37|17.51|17.34|17.54|17.37|17.49|17.32|54
1640246100000|2021-12-23 07:55:00|17.5|17.33|17.55|17.38|17.56|17.39|17.49|17.32|66
1640246400000|2021-12-23 08:00:00|17.56|17.39|17.61|17.44|17.66|17.49|17.56|17.39|80
1640246700000|2021-12-23 08:05:00|17.6|17.43|17.67|17.5|17.67|17.5|17.59|17.42|86
1640247000000|2021-12-23 08:10:00|17.66|17.49|17.7|17.53|17.71|17.54|17.66|17.49|69
1640247300000|2021-12-23 08:15:00|17.69|17.52|17.61|17.44|17.71|17.54|17.61|17.44|71
1640247600000|2021-12-23 08:20:00|17.62|17.45|17.65|17.48|17.66|17.49|17.61|17.44|86
1640247900000|2021-12-23 08:25:00|17.66|17.49|17.7|17.53|17.71|17.54|17.65|17.48|63
1640248200000|2021-12-23 08:30:00|17.69|17.52|17.68|17.51|17.7|17.53|17.67|17.5|42
1640248500000|2021-12-23 08:35:00|17.67|17.5|17.69|17.52|17.69|17.52|17.66|17.49|33
1640248800000|2021-12-23 08:40:00|17.7|17.53|17.71|17.54|17.71|17.54|17.67|17.5|64
1640249100000|2021-12-23 08:45:00|17.7|17.53|17.71|17.54|17.71|17.54|17.7|17.53|30
1640249400000|2021-12-23 08:50:00|17.72|17.55|17.87|17.7|17.91|17.74|17.71|17.54|95
1640249700000|2021-12-23 08:55:00|17.86|17.69|17.81|17.64|17.86|17.69|17.76|17.59|78
1640250000000|2021-12-23 09:00:00|17.8|17.63|17.79|17.62|17.81|17.64|17.74|17.57|92
1640250300000|2021-12-23 09:05:00|17.78|17.61|17.81|17.64|17.83|17.66|17.74|17.57|74
1640250600000|2021-12-23 09:10:00|17.8|17.63|17.84|17.67|17.86|17.69|17.8|17.63|45
1640250900000|2021-12-23 09:15:00|17.83|17.66|17.83|17.66|17.88|17.71|17.82|17.65|44
1640251200000|2021-12-23 09:20:00|17.82|17.65|17.78|17.61|17.83|17.66|17.75|17.58|41
1640251500000|2021-12-23 09:25:00|17.79|17.62|17.76|17.59|17.79|17.62|17.76|17.59|40
1640251800000|2021-12-23 09:30:00|17.75|17.58|17.68|17.51|17.76|17.59|17.68|17.51|32
1640252100000|2021-12-23 09:35:00|17.66|17.49|17.7|17.53|17.72|17.55|17.65|17.48|74
1640252400000|2021-12-23 09:40:00|17.71|17.54|17.71|17.54|17.74|17.57|17.67|17.5|43
1640252700000|2021-12-23 09:45:00|17.7|17.53|17.67|17.5|17.71|17.54|17.66|17.49|50
1640253000000|2021-12-23 09:50:00|17.68|17.51|17.75|17.58|17.78|17.61|17.68|17.51|59
1640253300000|2021-12-23 09:55:00|17.76|17.59|17.76|17.59|17.78|17.61|17.74|17.57|49
1640253600000|2021-12-23 10:00:00|17.77|17.6|17.75|17.58|17.78|17.61|17.75|17.58|67
1640253900000|2021-12-23 10:05:00|17.76|17.59|17.81|17.64|17.81|17.64|17.75|17.58|53
1640254200000|2021-12-23 10:10:00|17.82|17.65|17.73|17.56|17.84|17.67|17.72|17.55|52
1640254500000|2021-12-23 10:15:00|17.72|17.55|17.72|17.55|17.74|17.57|17.69|17.52|41
1640254800000|2021-12-23 10:20:00|17.71|17.54|17.74|17.57|17.74|17.57|17.7|17.53|48
1640255100000|2021-12-23 10:25:00|17.75|17.58|17.77|17.6|17.77|17.6|17.74|17.57|73
1640255400000|2021-12-23 10:30:00|17.78|17.61|17.77|17.6|17.78|17.61|17.74|17.57|44
1640255700000|2021-12-23 10:35:00|17.76|17.59|17.77|17.6|17.78|17.61|17.75|17.58|64
1640256000000|2021-12-23 10:40:00|17.76|17.59|17.76|17.59|17.77|17.6|17.74|17.57|35
1640256300000|2021-12-23 10:45:00|17.77|17.6|17.84|17.67|17.85|17.68|17.75|17.58|68
1640256600000|2021-12-23 10:50:00|17.83|17.66|17.83|17.66|17.85|17.68|17.82|17.65|31
1640256900000|2021-12-23 10:55:00|17.84|17.67|17.82|17.65|17.84|17.67|17.79|17.62|30
1640257200000|2021-12-23 11:00:00|17.83|17.66|17.8|17.63|17.84|17.67|17.77|17.6|46
1640257500000|2021-12-23 11:05:00|17.79|17.62|17.79|17.62|17.8|17.63|17.77|17.6|41
1640257800000|2021-12-23 11:10:00|17.8|17.63|17.79|17.62|17.82|17.65|17.78|17.61|55
1640258100000|2021-12-23 11:15:00|17.8|17.63|17.76|17.59|17.8|17.63|17.75|17.58|35
1640258400000|2021-12-23 11:20:00|17.75|17.58|17.71|17.54|17.76|17.59|17.71|17.54|37
1640258700000|2021-12-23 11:25:00|17.72|17.55|17.69|17.52|17.73|17.56|17.69|17.52|58
1640259000000|2021-12-23 11:30:00|17.68|17.51|17.63|17.46|17.68|17.51|17.63|17.46|60
1640259300000|2021-12-23 11:35:00|17.64|17.47|17.64|17.47|17.66|17.49|17.63|17.46|51
1640259600000|2021-12-23 11:40:00|17.65|17.48|17.6|17.43|17.66|17.49|17.6|17.43|114
1640259900000|2021-12-23 11:45:00|17.61|17.44|17.67|17.5|17.69|17.52|17.6|17.43|59
1640260200000|2021-12-23 11:50:00|17.66|17.49|17.67|17.5|17.69|17.52|17.65|17.48|90
1640260500000|2021-12-23 11:55:00|17.66|17.49|17.64|17.47|17.69|17.52|17.63|17.46|61
1640260800000|2021-12-23 12:00:00|17.65|17.48|17.68|17.51|17.71|17.54|17.64|17.47|94
1640261100000|2021-12-23 12:05:00|17.69|17.52|17.71|17.54|17.72|17.55|17.69|17.52|69
1640261400000|2021-12-23 12:10:00|17.7|17.53|17.66|17.49|17.7|17.53|17.66|17.49|41
1640261700000|2021-12-23 12:15:00|17.67|17.5|17.62|17.45|17.7|17.53|17.61|17.44|66
1640262000000|2021-12-23 12:20:00|17.63|17.46|17.61|17.44|17.64|17.47|17.6|17.43|71
1640262300000|2021-12-23 12:25:00|17.62|17.45|17.66|17.49|17.66|17.49|17.61|17.44|39
1640262600000|2021-12-23 12:30:00|17.65|17.48|17.71|17.54|17.71|17.54|17.65|17.48|69
1640262900000|2021-12-23 12:35:00|17.72|17.55|17.77|17.6|17.78|17.61|17.72|17.55|34
1640263200000|2021-12-23 12:40:00|17.78|17.61|17.78|17.61|17.82|17.65|17.76|17.59|52
1640263500000|2021-12-23 12:45:00|17.77|17.6|17.78|17.61|17.83|17.66|17.77|17.6|52
1640263800000|2021-12-23 12:50:00|17.77|17.6|17.74|17.57|17.77|17.6|17.71|17.54|18
1640264100000|2021-12-23 12:55:00|17.73|17.56|17.73|17.56|17.75|17.58|17.72|17.55|45
1640264400000|2021-12-23 13:00:00|17.74|17.57|17.78|17.61|17.81|17.64|17.74|17.57|63
1640264700000|2021-12-23 13:05:00|17.77|17.6|17.79|17.62|17.81|17.64|17.77|17.6|59
1640265000000|2021-12-23 13:10:00|17.78|17.61|17.77|17.6|17.81|17.64|17.77|17.6|52
1640265300000|2021-12-23 13:15:00|17.76|17.59|17.8|17.63|17.8|17.63|17.76|17.59|35
1640265600000|2021-12-23 13:20:00|17.79|17.62|17.81|17.64|17.83|17.66|17.77|17.6|111
1640265900000|2021-12-23 13:25:00|17.82|17.65|17.84|17.67|17.85|17.68|17.81|17.64|43
1640266200000|2021-12-23 13:30:00|17.85|17.68|17.85|17.68|17.87|17.7|17.84|17.67|37
1640266500000|2021-12-23 13:35:00|17.86|17.69|17.86|17.69|17.88|17.71|17.85|17.68|57
1640266800000|2021-12-23 13:40:00|17.85|17.68|17.83|17.66|17.85|17.68|17.79|17.62|51
1640267100000|2021-12-23 13:45:00|17.82|17.65|17.8|17.63|17.83|17.66|17.79|17.62|19
1640267400000|2021-12-23 13:50:00|17.79|17.62|17.82|17.65|17.84|17.67|17.79|17.62|50
1640267700000|2021-12-23 13:55:00|17.81|17.64|17.79|17.62|17.82|17.65|17.78|17.61|49
1640268000000|2021-12-23 14:00:00|17.78|17.61|17.8|17.63|17.81|17.64|17.78|17.61|43
1640268300000|2021-12-23 14:05:00|17.79|17.62|17.79|17.62|17.8|17.63|17.78|17.61|97
1640268600000|2021-12-23 14:10:00|17.78|17.61|17.81|17.64|17.83|17.66|17.78|17.61|37
1640268900000|2021-12-23 14:15:00|17.8|17.63|17.78|17.61|17.82|17.65|17.78|17.61|51
1640269200000|2021-12-23 14:20:00|17.77|17.6|17.73|17.56|17.77|17.6|17.72|17.55|67
1640269500000|2021-12-23 14:25:00|17.74|17.57|17.74|17.57|17.76|17.59|17.73|17.56|37
1640269800000|2021-12-23 14:30:00|17.75|17.58|17.73|17.56|17.75|17.58|17.72|17.55|57
1640270100000|2021-12-23 14:35:00|17.72|17.55|17.75|17.58|17.77|17.6|17.72|17.55|54
1640270400000|2021-12-23 14:40:00|17.76|17.59|17.74|17.57|17.76|17.59|17.73|17.56|11
1640270700000|2021-12-23 14:45:00|17.73|17.56|17.7|17.53|17.73|17.56|17.69|17.52|8
1640271000000|2021-12-23 14:50:00|17.66|17.49|17.69|17.52|17.71|17.54|17.66|17.49|72
1640271300000|2021-12-23 14:55:00|17.68|17.51|17.72|17.55|17.73|17.56|17.67|17.5|81
1640271600000|2021-12-23 15:00:00|17.73|17.56|17.72|17.55|17.75|17.58|17.71|17.54|75
1640271900000|2021-12-23 15:05:00|17.71|17.54|17.73|17.56|17.74|17.57|17.71|17.54|69
1640272200000|2021-12-23 15:10:00|17.72|17.55|17.75|17.58|17.76|17.59|17.72|17.55|48
1640272500000|2021-12-23 15:15:00|17.74|17.57|17.78|17.61|17.79|17.62|17.74|17.57|33
1640272800000|2021-12-23 15:20:00|17.79|17.62|17.83|17.66|17.86|17.69|17.77|17.6|72
1640273100000|2021-12-23 15:25:00|17.82|17.65|17.8|17.63|17.82|17.65|17.79|17.62|27
1640273400000|2021-12-23 15:30:00|17.81|17.64|17.79|17.62|17.82|17.65|17.79|17.62|47
1640273700000|2021-12-23 15:35:00|17.78|17.61|17.79|17.62|17.81|17.64|17.77|17.6|30
1640274000000|2021-12-23 15:40:00|17.78|17.61|17.77|17.6|17.79|17.62|17.77|17.6|48
1640274300000|2021-12-23 15:45:00|17.78|17.61|17.76|17.59|17.78|17.61|17.75|17.58|61
1640274600000|2021-12-23 15:50:00|17.77|17.6|17.78|17.61|17.82|17.65|17.77|17.6|72
1640274900000|2021-12-23 15:55:00|17.79|17.62|17.78|17.61|17.8|17.63|17.76|17.59|54
1640275200000|2021-12-23 16:00:00|17.79|17.62|17.91|17.74|17.97|17.8|17.78|17.61|98
1640275500000|2021-12-23 16:05:00|17.9|17.73|17.85|17.68|17.92|17.75|17.83|17.66|56
1640275800000|2021-12-23 16:10:00|17.86|17.69|17.84|17.67|17.89|17.72|17.84|17.67|77
1640276100000|2021-12-23 16:15:00|17.83|17.66|17.81|17.64|17.83|17.66|17.8|17.63|17
1640276400000|2021-12-23 16:20:00|17.8|17.63|17.72|17.55|17.81|17.64|17.7|17.53|67
1640276700000|2021-12-23 16:25:00|17.73|17.56|17.72|17.55|17.73|17.56|17.67|17.5|54
1640277000000|2021-12-23 16:30:00|17.73|17.56|17.69|17.52|17.73|17.56|17.68|17.51|31
1640277300000|2021-12-23 16:35:00|17.7|17.53|17.73|17.56|17.73|17.56|17.68|17.51|88
1640277600000|2021-12-23 16:40:00|17.72|17.55|17.77|17.6|17.77|17.6|17.72|17.55|94
1640277900000|2021-12-23 16:45:00|17.76|17.59|17.8|17.63|17.83|17.66|17.76|17.59|99
1640278200000|2021-12-23 16:50:00|17.79|17.62|17.85|17.68|17.85|17.68|17.79|17.62|71
1640278500000|2021-12-23 16:55:00|17.86|17.69|17.89|17.72|17.9|17.73|17.85|17.68|94
1640278800000|2021-12-23 17:00:00|17.9|17.73|17.91|17.74|17.93|17.76|17.87|17.7|74
1640279100000|2021-12-23 17:05:00|17.9|17.73|17.89|17.72|17.92|17.75|17.86|17.69|42
1640279400000|2021-12-23 17:10:00|17.88|17.71|17.88|17.71|17.89|17.72|17.87|17.7|41
1640279700000|2021-12-23 17:15:00|17.89|17.72|17.9|17.73|17.92|17.75|17.88|17.71|10
1640280000000|2021-12-23 17:20:00|17.91|17.74|17.91|17.74|17.93|17.76|17.9|17.73|49
1640280300000|2021-12-23 17:25:00|17.92|17.75|17.96|17.79|17.98|17.81|17.92|17.75|109
1640280600000|2021-12-23 17:30:00|17.97|17.8|17.99|17.82|18.01|17.84|17.93|17.76|83
1640280900000|2021-12-23 17:35:00|18|17.83|18.07|17.9|18.08|17.91|17.99|17.82|62
1640281200000|2021-12-23 17:40:00|18.06|17.89|18.08|17.91|18.13|17.96|18.05|17.88|51
1640281500000|2021-12-23 17:45:00|18.07|17.9|18.16|17.99|18.19|18.02|18.06|17.89|81
1640281800000|2021-12-23 17:50:00|18.15|17.98|18.34|18.17|18.36|18.19|18.15|17.98|100
1640282100000|2021-12-23 17:55:00|18.33|18.16|18.25|18.08|18.33|18.16|18.23|18.06|58
1640282400000|2021-12-23 18:00:00|18.26|18.09|18.42|18.25|18.48|18.31|18.26|18.09|130
1640282700000|2021-12-23 18:05:00|18.43|18.26|18.41|18.24|18.47|18.3|18.39|18.22|85
1640283000000|2021-12-23 18:10:00|18.42|18.25|18.37|18.2|18.46|18.29|18.36|18.19|88
1640283300000|2021-12-23 18:15:00|18.36|18.19|18.43|18.26|18.45|18.28|18.36|18.19|118
1640283600000|2021-12-23 18:20:00|18.42|18.25|18.39|18.22|18.47|18.3|18.39|18.22|106
1640283900000|2021-12-23 18:25:00|18.4|18.23|18.44|18.27|18.45|18.28|18.38|18.21|83
1640284200000|2021-12-23 18:30:00|18.46|18.29|18.46|18.29|18.48|18.31|18.44|18.27|51
1640284500000|2021-12-23 18:35:00|18.45|18.28|18.41|18.24|18.46|18.29|18.4|18.23|83
1640284800000|2021-12-23 18:40:00|18.4|18.23|18.24|18.07|18.41|18.24|18.21|18.04|102
1640285100000|2021-12-23 18:45:00|18.23|18.06|18.29|18.12|18.29|18.12|18.16|17.99|69
1640285400000|2021-12-23 18:50:00|18.28|18.11|18.31|18.14|18.38|18.21|18.28|18.11|66
1640285700000|2021-12-23 18:55:00|18.32|18.15|18.33|18.16|18.34|18.17|18.28|18.11|98
1640286000000|2021-12-23 19:00:00|18.34|18.17|18.32|18.15|18.34|18.17|18.28|18.11|91
1640286300000|2021-12-23 19:05:00|18.31|18.14|18.28|18.11|18.33|18.16|18.28|18.11|62
1640286600000|2021-12-23 19:10:00|18.29|18.12|18.31|18.14|18.34|18.17|18.28|18.11|83
1640286900000|2021-12-23 19:15:00|18.32|18.15|18.32|18.15|18.35|18.18|18.32|18.15|77
1640287200000|2021-12-23 19:20:00|18.33|18.16|18.37|18.2|18.41|18.24|18.32|18.15|41
1640287500000|2021-12-23 19:25:00|18.38|18.21|18.38|18.21|18.39|18.22|18.34|18.17|73
1640287800000|2021-12-23 19:30:00|18.39|18.22|18.42|18.25|18.42|18.25|18.39|18.22|62
1640288100000|2021-12-23 19:35:00|18.41|18.24|18.47|18.3|18.48|18.31|18.41|18.24|73
1640288400000|2021-12-23 19:40:00|18.48|18.31|18.48|18.31|18.51|18.34|18.44|18.27|79
1640288700000|2021-12-23 19:45:00|18.49|18.32|18.54|18.37|18.54|18.37|18.48|18.31|58
1640289000000|2021-12-23 19:50:00|18.53|18.36|18.45|18.28|18.54|18.37|18.44|18.27|35
1640289300000|2021-12-23 19:55:00|18.46|18.29|18.43|18.26|18.5|18.33|18.43|18.26|40
1640289600000|2021-12-23 20:00:00|18.44|18.27|18.32|18.15|18.44|18.27|18.31|18.14|56
1640289900000|2021-12-23 20:05:00|18.33|18.16|18.32|18.15|18.35|18.18|18.3|18.13|54
1640290200000|2021-12-23 20:10:00|18.31|18.14|18.34|18.17|18.37|18.2|18.31|18.14|72
1640290500000|2021-12-23 20:15:00|18.35|18.18|18.3|18.13|18.37|18.2|18.29|18.12|84
1640290800000|2021-12-23 20:20:00|18.29|18.12|18.26|18.09|18.34|18.17|18.26|18.09|72
1640291100000|2021-12-23 20:25:00|18.27|18.1|18.26|18.09|18.28|18.11|18.22|18.05|46
1640291400000|2021-12-23 20:30:00|18.25|18.08|18.27|18.1|18.29|18.12|18.25|18.08|55
1640291700000|2021-12-23 20:35:00|18.28|18.11|18.3|18.13|18.34|18.17|18.27|18.1|49
1640292000000|2021-12-23 20:40:00|18.31|18.14|18.32|18.15|18.32|18.15|18.29|18.12|48
1640292300000|2021-12-23 20:45:00|18.31|18.14|18.32|18.15|18.34|18.17|18.28|18.11|70
1640292600000|2021-12-23 20:50:00|18.33|18.16|18.29|18.12|18.33|18.16|18.29|18.12|35
1640292900000|2021-12-23 20:55:00|18.3|18.13|18.28|18.11|18.3|18.13|18.27|18.1|41
1640293200000|2021-12-23 21:00:00|18.29|18.12|18.28|18.11|18.3|18.13|18.27|18.1|24
1640293500000|2021-12-23 21:05:00|18.27|18.1|18.26|18.09|18.29|18.12|18.25|18.08|22
1640293800000|2021-12-23 21:10:00|18.25|18.08|18.24|18.07|18.25|18.08|18.23|18.06|8
1640294100000|2021-12-23 21:15:00|18.25|18.08|18.24|18.07|18.26|18.09|18.24|18.07|30
1640294400000|2021-12-23 21:20:00|18.25|18.08|18.22|18.05|18.25|18.08|18.2|18.03|52
1640294700000|2021-12-23 21:25:00|18.21|18.04|18.25|18.08|18.26|18.09|18.21|18.04|39
1640295000000|2021-12-23 21:30:00|18.24|18.07|18.23|18.06|18.25|18.08|18.21|18.04|30
1640295300000|2021-12-23 21:35:00|18.24|18.07|18.3|18.13|18.3|18.13|18.22|18.05|59
1640295600000|2021-12-23 21:40:00|18.29|18.12|18.29|18.12|18.31|18.14|18.28|18.11|31
1640295900000|2021-12-23 21:45:00|18.28|18.11|18.29|18.12|18.3|18.13|18.27|18.1|32
1640296200000|2021-12-23 21:50:00|18.28|18.11|18.3|18.13|18.31|18.14|18.28|18.11|21
1640296500000|2021-12-23 21:55:00|18.29|18.12|18.3|18.13|18.31|18.14|18.28|18.11|26
1640296800000|2021-12-23 22:00:00|18.31|18.14|18.3|18.13|18.32|18.15|18.29|18.12|32
1640297100000|2021-12-23 22:05:00|18.29|18.12|18.3|18.13|18.3|18.13|18.27|18.1|32
1640297400000|2021-12-23 22:10:00|18.31|18.14|18.3|18.13|18.31|18.14|18.28|18.11|20
1640297700000|2021-12-23 22:15:00|18.31|18.14|18.28|18.11|18.32|18.15|18.28|18.11|24
1640298000000|2021-12-23 22:20:00|18.27|18.1|18.28|18.11|18.29|18.12|18.26|18.09|22
1640298300000|2021-12-23 22:25:00|18.29|18.12|18.28|18.11|18.29|18.12|18.28|18.11|28
1640298600000|2021-12-23 22:30:00|18.29|18.12|18.29|18.12|18.29|18.12|18.28|18.11|7
1640298900000|2021-12-23 22:35:00|18.28|18.11|18.29|18.12|18.29|18.12|18.28|18.11|2
1640299200000|2021-12-23 22:40:00|18.3|18.13|18.29|18.12|18.3|18.13|18.28|18.11|6
1640299500000|2021-12-23 22:45:00|18.28|18.11|18.39|18.22|18.42|18.25|18.28|18.11|42
1640299800000|2021-12-23 22:50:00|18.4|18.23|18.37|18.2|18.41|18.24|18.37|18.2|14
1640300100000|2021-12-23 22:55:00|18.36|18.19|18.36|18.19|18.36|18.19|18.36|18.19|1
1640300400000|2021-12-23 23:00:00|18.35|18.18|18.44|18.27|18.46|18.29|18.34|18.17|72
1640300700000|2021-12-23 23:05:00|18.45|18.28|18.4|18.23|18.45|18.28|18.39|18.22|52
1640301000000|2021-12-23 23:10:00|18.41|18.24|18.41|18.24|18.43|18.26|18.4|18.23|61
1640301300000|2021-12-23 23:15:00|18.42|18.25|18.37|18.2|18.42|18.25|18.33|18.16|44
1640301600000|2021-12-23 23:20:00|18.38|18.21|18.38|18.21|18.39|18.22|18.36|18.19|35
1640301900000|2021-12-23 23:25:00|18.39|18.22|18.35|18.18|18.4|18.23|18.35|18.18|25
1640302200000|2021-12-23 23:30:00|18.36|18.19|18.29|18.12|18.36|18.19|18.29|18.12|20
1640302500000|2021-12-23 23:35:00|18.3|18.13|18.31|18.14|18.34|18.17|18.29|18.12|42
1640302800000|2021-12-23 23:40:00|18.32|18.15|18.34|18.17|18.34|18.17|18.31|18.14|29
1640303100000|2021-12-23 23:45:00|18.35|18.18|18.4|18.23|18.4|18.23|18.34|18.17|48
1640303400000|2021-12-23 23:50:00|18.39|18.22|18.49|18.32|18.51|18.34|18.39|18.22|65
1640303700000|2021-12-23 23:55:00|18.5|18.33|18.58|18.41|18.58|18.41|18.49|18.32|57
1640304000000|2021-12-24 00:00:00|18.59|18.42|18.42|18.25|18.59|18.42|18.42|18.25|67
1640304300000|2021-12-24 00:05:00|18.43|18.26|18.37|18.2|18.47|18.3|18.36|18.19|49
1640304600000|2021-12-24 00:10:00|18.38|18.21|18.37|18.2|18.38|18.21|18.33|18.16|28
1640304900000|2021-12-24 00:15:00|18.36|18.19|18.42|18.25|18.43|18.26|18.35|18.18|49
1640305200000|2021-12-24 00:20:00|18.41|18.24|18.42|18.25|18.43|18.26|18.39|18.22|20
1640305500000|2021-12-24 00:25:00|18.43|18.26|18.4|18.23|18.44|18.27|18.39|18.22|50
1640305800000|2021-12-24 00:30:00|18.41|18.24|18.48|18.31|18.62|18.45|18.4|18.23|89
1640306100000|2021-12-24 00:35:00|18.49|18.32|18.46|18.29|18.49|18.32|18.44|18.27|50
1640306400000|2021-12-24 00:40:00|18.45|18.28|18.47|18.3|18.49|18.32|18.43|18.26|55
1640306700000|2021-12-24 00:45:00|18.46|18.29|18.45|18.28|18.48|18.31|18.44|18.27|22
1640307000000|2021-12-24 00:50:00|18.46|18.29|18.54|18.37|18.56|18.39|18.45|18.28|75
1640307300000|2021-12-24 00:55:00|18.55|18.38|18.51|18.34|18.56|18.39|18.5|18.33|31
1640307600000|2021-12-24 01:00:00|18.5|18.33|18.49|18.32|18.52|18.35|18.47|18.3|36
1640307900000|2021-12-24 01:05:00|18.5|18.33|18.53|18.36|18.54|18.37|18.49|18.32|61
1640308200000|2021-12-24 01:10:00|18.54|18.37|18.49|18.32|18.57|18.4|18.49|18.32|53
1640308500000|2021-12-24 01:15:00|18.48|18.31|18.45|18.28|18.49|18.32|18.43|18.26|34
1640308800000|2021-12-24 01:20:00|18.44|18.27|18.45|18.28|18.47|18.3|18.43|18.26|40
1640309100000|2021-12-24 01:25:00|18.46|18.29|18.42|18.25|18.46|18.29|18.39|18.22|37
1640309400000|2021-12-24 01:30:00|18.43|18.26|18.46|18.29|18.48|18.31|18.43|18.26|56
1640309700000|2021-12-24 01:35:00|18.47|18.3|18.46|18.29|18.49|18.32|18.44|18.27|38
1640310000000|2021-12-24 01:40:00|18.47|18.3|18.47|18.3|18.48|18.31|18.45|18.28|47
1640310300000|2021-12-24 01:45:00|18.46|18.29|18.47|18.3|18.48|18.31|18.45|18.28|38
1640310600000|2021-12-24 01:50:00|18.46|18.29|18.42|18.25|18.49|18.32|18.39|18.22|59
1640310900000|2021-12-24 01:55:00|18.43|18.26|18.44|18.27|18.45|18.28|18.42|18.25|52
1640311200000|2021-12-24 02:00:00|18.45|18.28|18.44|18.27|18.46|18.29|18.43|18.26|48
1640311500000|2021-12-24 02:05:00|18.45|18.28|18.44|18.27|18.45|18.28|18.42|18.25|20
1640311800000|2021-12-24 02:10:00|18.43|18.26|18.42|18.25|18.44|18.27|18.42|18.25|6
1640312100000|2021-12-24 02:15:00|18.43|18.26|18.45|18.28|18.45|18.28|18.42|18.25|33
1640312400000|2021-12-24 02:20:00|18.44|18.27|18.42|18.25|18.44|18.27|18.41|18.24|27
1640312700000|2021-12-24 02:25:00|18.43|18.26|18.43|18.26|18.44|18.27|18.41|18.24|37
1640313000000|2021-12-24 02:30:00|18.44|18.27|18.47|18.3|18.47|18.3|18.43|18.26|36
1640313300000|2021-12-24 02:35:00|18.46|18.29|18.48|18.31|18.5|18.33|18.46|18.29|29
1640313600000|2021-12-24 02:40:00|18.47|18.3|18.43|18.26|18.48|18.31|18.42|18.25|29
1640313900000|2021-12-24 02:45:00|18.42|18.25|18.46|18.29|18.47|18.3|18.42|18.25|29
1640314200000|2021-12-24 02:50:00|18.47|18.3|18.48|18.31|18.5|18.33|18.46|18.29|24
1640314500000|2021-12-24 02:55:00|18.47|18.3|18.45|18.28|18.47|18.3|18.45|18.28|27
1640314800000|2021-12-24 03:00:00|18.46|18.29|18.43|18.26|18.46|18.29|18.41|18.24|30
1640315100000|2021-12-24 03:05:00|18.42|18.25|18.37|18.2|18.43|18.26|18.36|18.19|28
1640315400000|2021-12-24 03:10:00|18.36|18.19|18.37|18.2|18.37|18.2|18.35|18.18|18
1640315700000|2021-12-24 03:15:00|18.38|18.21|18.37|18.2|18.41|18.24|18.37|18.2|18
1640316000000|2021-12-24 03:20:00|18.38|18.21|18.42|18.25|18.43|18.26|18.37|18.2|23
1640316300000|2021-12-24 03:25:00|18.43|18.26|18.42|18.25|18.47|18.3|18.41|18.24|14
1640316600000|2021-12-24 03:30:00|18.41|18.24|18.43|18.26|18.45|18.28|18.4|18.23|31
1640316900000|2021-12-24 03:35:00|18.44|18.27|18.42|18.25|18.44|18.27|18.42|18.25|21
1640317200000|2021-12-24 03:40:00|18.41|18.24|18.4|18.23|18.42|18.25|18.39|18.22|12
1640317500000|2021-12-24 03:45:00|18.41|18.24|18.4|18.23|18.43|18.26|18.4|18.23|22
1640317800000|2021-12-24 03:50:00|18.39|18.22|18.37|18.2|18.4|18.23|18.33|18.16|51
1640318100000|2021-12-24 03:55:00|18.36|18.19|18.38|18.21|18.39|18.22|18.36|18.19|37
1640318400000|2021-12-24 04:00:00|18.37|18.2|18.36|18.19|18.39|18.22|18.36|18.19|22
1640318700000|2021-12-24 04:05:00|18.35|18.18|18.38|18.21|18.39|18.22|18.35|18.18|36
1640319000000|2021-12-24 04:10:00|18.39|18.22|18.35|18.18|18.39|18.22|18.35|18.18|5
1640319300000|2021-12-24 04:15:00|18.36|18.19|18.32|18.15|18.36|18.19|18.31|18.14|21
1640319600000|2021-12-24 04:20:00|18.31|18.14|18.32|18.15|18.32|18.15|18.3|18.13|14
1640319900000|2021-12-24 04:25:00|18.31|18.14|18.32|18.15|18.32|18.15|18.31|18.14|6
1640320200000|2021-12-24 04:30:00|18.31|18.14|18.32|18.15|18.33|18.16|18.31|18.14|6
1640320500000|2021-12-24 04:35:00|18.33|18.16|18.34|18.17|18.34|18.17|18.32|18.15|10
1640320800000|2021-12-24 04:40:00|18.33|18.16|18.35|18.18|18.35|18.18|18.33|18.16|9
1640321100000|2021-12-24 04:45:00|18.34|18.17|18.35|18.18|18.35|18.18|18.33|18.16|14
1640321400000|2021-12-24 04:50:00|18.34|18.17|18.34|18.17|18.35|18.18|18.33|18.16|13
1640321700000|2021-12-24 04:55:00|18.33|18.16|18.34|18.17|18.35|18.18|18.33|18.16|12
1640322000000|2021-12-24 05:00:00|18.33|18.16|18.32|18.15|18.33|18.16|18.31|18.14|20
1640322300000|2021-12-24 05:05:00|18.31|18.14|18.27|18.1|18.31|18.14|18.27|18.1|11
1640322600000|2021-12-24 05:10:00|18.28|18.11|18.29|18.12|18.31|18.14|18.27|18.1|48
1640322900000|2021-12-24 05:15:00|18.3|18.13|18.29|18.12|18.3|18.13|18.28|18.11|28
1640323200000|2021-12-24 05:20:00|18.28|18.11|18.24|18.07|18.28|18.11|18.24|18.07|12
1640323500000|2021-12-24 05:25:00|18.23|18.06|18.13|17.96|18.23|18.06|18.13|17.96|43
1640323800000|2021-12-24 05:30:00|18.14|17.97|18.17|18|18.18|18.01|18.14|17.97|38
1640324100000|2021-12-24 05:35:00|18.18|18.01|18.17|18|18.19|18.02|18.15|17.98|26
1640324400000|2021-12-24 05:40:00|18.18|18.01|18.21|18.04|18.22|18.05|18.18|18.01|40
1640324700000|2021-12-24 05:45:00|18.22|18.05|18.21|18.04|18.22|18.05|18.2|18.03|22
1640325000000|2021-12-24 05:50:00|18.22|18.05|18.21|18.04|18.23|18.06|18.21|18.04|28
1640325300000|2021-12-24 05:55:00|18.22|18.05|18.21|18.04|18.22|18.05|18.19|18.02|34
1640325600000|2021-12-24 06:00:00|18.2|18.03|18.18|18.01|18.21|18.04|18.18|18.01|17
1640325900000|2021-12-24 06:05:00|18.19|18.02|18.19|18.02|18.21|18.04|18.18|18.01|21
1640326200000|2021-12-24 06:10:00|18.18|18.01|18.17|18|18.19|18.02|18.14|17.97|68
1640326500000|2021-12-24 06:15:00|18.18|18.01|18.12|17.95|18.18|18.01|18.12|17.95|27
1640326800000|2021-12-24 06:20:00|18.11|17.94|18.07|17.9|18.11|17.94|18.04|17.87|53
1640327100000|2021-12-24 06:25:00|18.08|17.91|18.13|17.96|18.14|17.97|18.07|17.9|28
1640327400000|2021-12-24 06:30:00|18.14|17.97|18.14|17.97|18.15|17.98|18.12|17.95|45
1640327700000|2021-12-24 06:35:00|18.15|17.98|18.16|17.99|18.16|17.99|18.14|17.97|40
1640328000000|2021-12-24 06:40:00|18.17|18|18.17|18|18.19|18.02|18.16|17.99|41
1640328300000|2021-12-24 06:45:00|18.18|18.01|18.19|18.02|18.2|18.03|18.17|18|22
1640328600000|2021-12-24 06:50:00|18.2|18.03|18.2|18.03|18.21|18.04|18.19|18.02|43
1640328900000|2021-12-24 06:55:00|18.19|18.02|18.22|18.05|18.23|18.06|18.16|17.99|35
1640329200000|2021-12-24 07:00:00|18.21|18.04|18.19|18.02|18.22|18.05|18.17|18|22
1640329500000|2021-12-24 07:05:00|18.2|18.03|18.17|18|18.2|18.03|18.17|18|18
1640329800000|2021-12-24 07:10:00|18.16|17.99|18.2|18.03|18.2|18.03|18.16|17.99|27
1640330100000|2021-12-24 07:15:00|18.19|18.02|18.23|18.06|18.24|18.07|18.19|18.02|47
1640330400000|2021-12-24 07:20:00|18.22|18.05|18.22|18.05|18.23|18.06|18.2|18.03|11
1640330700000|2021-12-24 07:25:00|18.21|18.04|18.18|18.01|18.21|18.04|18.18|18.01|8
1640331000000|2021-12-24 07:30:00|18.19|18.02|18.16|17.99|18.2|18.03|18.16|17.99|16
1640331300000|2021-12-24 07:35:00|18.17|18|18.17|18|18.17|18|18.16|17.99|25
1640331600000|2021-12-24 07:40:00|18.16|17.99|18.18|18.01|18.19|18.02|18.16|17.99|21
1640331900000|2021-12-24 07:45:00|18.19|18.02|18.22|18.05|18.23|18.06|18.18|18.01|58
1640332200000|2021-12-24 07:50:00|18.23|18.06|18.21|18.04|18.24|18.07|18.2|18.03|53
1640332500000|2021-12-24 07:55:00|18.2|18.03|18.22|18.05|18.24|18.07|18.2|18.03|35
1640332800000|2021-12-24 08:00:00|18.23|18.06|18.22|18.05|18.23|18.06|18.2|18.03|20
1640333100000|2021-12-24 08:05:00|18.23|18.06|18.26|18.09|18.28|18.11|18.22|18.05|60
1640333400000|2021-12-24 08:10:00|18.25|18.08|18.31|18.14|18.32|18.15|18.25|18.08|63
1640333700000|2021-12-24 08:15:00|18.32|18.15|18.3|18.13|18.32|18.15|18.28|18.11|23
1640334000000|2021-12-24 08:20:00|18.29|18.12|18.34|18.17|18.34|18.17|18.29|18.12|24
1640334300000|2021-12-24 08:25:00|18.35|18.18|18.4|18.23|18.41|18.24|18.34|18.17|42
1640334600000|2021-12-24 08:30:00|18.39|18.22|18.38|18.21|18.39|18.22|18.37|18.2|42
1640334900000|2021-12-24 08:35:00|18.37|18.2|18.35|18.18|18.38|18.21|18.35|18.18|19
1640335200000|2021-12-24 08:40:00|18.34|18.17|18.31|18.14|18.35|18.18|18.28|18.11|65
1640335500000|2021-12-24 08:45:00|18.32|18.15|18.31|18.14|18.33|18.16|18.31|18.14|34
1640335800000|2021-12-24 08:50:00|18.3|18.13|18.31|18.14|18.32|18.15|18.3|18.13|24
1640336100000|2021-12-24 08:55:00|18.3|18.13|18.29|18.12|18.32|18.15|18.29|18.12|18
1640336400000|2021-12-24 09:00:00|18.28|18.11|18.28|18.11|18.31|18.14|18.26|18.09|35
1640337000000|2021-12-24 09:10:00|18.29|18.12|18.3|18.13|18.31|18.14|18.28|18.11|26
1640337300000|2021-12-24 09:15:00|18.29|18.12|18.32|18.15|18.32|18.15|18.29|18.12|20
1640337600000|2021-12-24 09:20:00|18.33|18.16|18.37|18.2|18.37|18.2|18.31|18.14|41
1640337900000|2021-12-24 09:25:00|18.36|18.19|18.38|18.21|18.39|18.22|18.36|18.19|31
1640338200000|2021-12-24 09:30:00|18.37|18.2|18.37|18.2|18.38|18.21|18.36|18.19|27
1640338500000|2021-12-24 09:35:00|18.36|18.19|18.34|18.17|18.36|18.19|18.33|18.16|27
1640338800000|2021-12-24 09:40:00|18.35|18.18|18.33|18.16|18.35|18.18|18.32|18.15|37
1640339100000|2021-12-24 09:45:00|18.32|18.15|18.36|18.19|18.36|18.19|18.32|18.15|19
1640339400000|2021-12-24 09:50:00|18.37|18.2|18.37|18.2|18.38|18.21|18.36|18.19|13
1640339700000|2021-12-24 09:55:00|18.38|18.21|18.38|18.21|18.39|18.22|18.37|18.2|17
1640340000000|2021-12-24 10:00:00|18.39|18.22|18.38|18.21|18.39|18.22|18.38|18.21|26
1640340300000|2021-12-24 10:05:00|18.39|18.22|18.36|18.19|18.39|18.22|18.35|18.18|32
1640340600000|2021-12-24 10:10:00|18.35|18.18|18.37|18.2|18.37|18.2|18.35|18.18|17
1640340900000|2021-12-24 10:15:00|18.36|18.19|18.35|18.18|18.36|18.19|18.35|18.18|4
1640341200000|2021-12-24 10:20:00|18.36|18.19|18.37|18.2|18.37|18.2|18.35|18.18|22
1640341500000|2021-12-24 10:25:00|18.38|18.21|18.39|18.22|18.43|18.26|18.37|18.2|53
1640341800000|2021-12-24 10:30:00|18.4|18.23|18.47|18.3|18.48|18.31|18.39|18.22|44
1640342100000|2021-12-24 10:35:00|18.46|18.29|18.51|18.34|18.61|18.44|18.45|18.28|82
1640342400000|2021-12-24 10:40:00|18.5|18.33|18.58|18.41|18.64|18.47|18.46|18.29|84
1640342700000|2021-12-24 10:45:00|18.59|18.42|18.49|18.32|18.59|18.42|18.49|18.32|24
1640343000000|2021-12-24 10:50:00|18.48|18.31|18.48|18.31|18.51|18.34|18.47|18.3|39
1640343300000|2021-12-24 10:55:00|18.49|18.32|18.5|18.33|18.51|18.34|18.48|18.31|26
1640343600000|2021-12-24 11:00:00|18.49|18.32|18.44|18.27|18.49|18.32|18.43|18.26|12
1640343900000|2021-12-24 11:05:00|18.45|18.28|18.47|18.3|18.47|18.3|18.44|18.27|5
1640344200000|2021-12-24 11:10:00|18.46|18.29|18.53|18.36|18.53|18.36|18.46|18.29|36
1640344500000|2021-12-24 11:15:00|18.52|18.35|18.53|18.36|18.54|18.37|18.51|18.34|18
1640344800000|2021-12-24 11:20:00|18.52|18.35|18.56|18.39|18.57|18.4|18.5|18.33|39
1640345100000|2021-12-24 11:25:00|18.55|18.38|18.48|18.31|18.56|18.39|18.48|18.31|14
1640345400000|2021-12-24 11:30:00|18.47|18.3|18.46|18.29|18.47|18.3|18.43|18.26|20
1640345700000|2021-12-24 11:35:00|18.45|18.28|18.57|18.4|18.57|18.4|18.44|18.27|45
1640346000000|2021-12-24 11:40:00|18.56|18.39|18.49|18.32|18.59|18.42|18.49|18.32|33
1640346300000|2021-12-24 11:45:00|18.48|18.31|18.52|18.35|18.55|18.38|18.48|18.31|53
1640346600000|2021-12-24 11:50:00|18.53|18.36|18.42|18.25|18.53|18.36|18.42|18.25|48
1640346900000|2021-12-24 11:55:00|18.43|18.26|18.45|18.28|18.47|18.3|18.42|18.25|29
1640347200000|2021-12-24 12:00:00|18.44|18.27|18.32|18.15|18.46|18.29|18.31|18.14|55
1640347500000|2021-12-24 12:05:00|18.31|18.14|18.35|18.18|18.36|18.19|18.31|18.14|35
1640347800000|2021-12-24 12:10:00|18.34|18.17|18.53|18.36|18.55|18.38|18.33|18.16|98
1640348100000|2021-12-24 12:15:00|18.55|18.38|18.79|18.62|18.79|18.62|18.55|18.38|120
1640348400000|2021-12-24 12:20:00|18.8|18.63|18.72|18.55|18.8|18.63|18.7|18.53|75
1640348700000|2021-12-24 12:25:00|18.71|18.54|18.75|18.58|18.91|18.74|18.69|18.52|113
1640349000000|2021-12-24 12:30:00|18.74|18.57|18.91|18.74|18.92|18.75|18.69|18.52|113
1640349300000|2021-12-24 12:35:00|18.9|18.73|18.82|18.65|18.91|18.74|18.77|18.6|96
1640349600000|2021-12-24 12:40:00|18.81|18.64|18.91|18.74|18.93|18.76|18.77|18.6|62
1640349900000|2021-12-24 12:45:00|18.9|18.73|18.89|18.72|18.98|18.81|18.81|18.64|79
1640350200000|2021-12-24 12:50:00|18.88|18.71|18.84|18.67|18.88|18.71|18.82|18.65|75
1640350500000|2021-12-24 12:55:00|18.83|18.66|18.8|18.63|18.84|18.67|18.77|18.6|48
1640350800000|2021-12-24 13:00:00|18.79|18.62|18.74|18.57|18.8|18.63|18.73|18.56|64
1640351100000|2021-12-24 13:05:00|18.73|18.56|18.69|18.52|18.74|18.57|18.69|18.52|43
1640351400000|2021-12-24 13:10:00|18.68|18.51|18.68|18.51|18.72|18.55|18.63|18.46|59
1640351700000|2021-12-24 13:15:00|18.67|18.5|18.74|18.57|18.76|18.59|18.67|18.5|68
1640352000000|2021-12-24 13:20:00|18.73|18.56|18.73|18.56|18.75|18.58|18.71|18.54|63
1640352300000|2021-12-24 13:25:00|18.72|18.55|18.75|18.58|18.77|18.6|18.72|18.55|53
1640352600000|2021-12-24 13:30:00|18.74|18.57|18.69|18.52|18.74|18.57|18.67|18.5|30
1640352900000|2021-12-24 13:35:00|18.68|18.51|18.7|18.53|18.72|18.55|18.68|18.51|41
1640353200000|2021-12-24 13:40:00|18.71|18.54|18.72|18.55|18.73|18.56|18.68|18.51|54
1640353500000|2021-12-24 13:45:00|18.73|18.56|18.78|18.61|18.79|18.62|18.72|18.55|68
1640353800000|2021-12-24 13:50:00|18.77|18.6|18.86|18.69|18.86|18.69|18.75|18.58|78
1640354100000|2021-12-24 13:55:00|18.85|18.68|18.78|18.61|18.86|18.69|18.75|18.58|36
1640354400000|2021-12-24 14:00:00|18.77|18.6|18.86|18.69|18.89|18.72|18.76|18.59|53
1640354700000|2021-12-24 14:05:00|18.85|18.68|19|18.83|19.02|18.85|18.84|18.67|94
1640355000000|2021-12-24 14:10:00|18.99|18.82|19.06|18.89|19.06|18.89|18.93|18.76|87
1640355300000|2021-12-24 14:15:00|19.09|18.92|18.97|18.8|19.13|18.96|18.97|18.8|100
1640355600000|2021-12-24 14:20:00|18.98|18.81|19.03|18.86|19.04|18.87|18.95|18.78|81
1640355900000|2021-12-24 14:25:00|19.04|18.87|19.01|18.84|19.05|18.88|18.98|18.81|60
1640356200000|2021-12-24 14:30:00|19.02|18.85|19.01|18.84|19.02|18.85|18.97|18.8|30
1640356500000|2021-12-24 14:35:00|19|18.83|18.98|18.81|19.03|18.86|18.96|18.79|32
1640356800000|2021-12-24 14:40:00|18.97|18.8|19|18.83|19.03|18.86|18.97|18.8|30
1640357100000|2021-12-24 14:45:00|19.01|18.84|19.02|18.85|19.03|18.86|18.99|18.82|32
1640357400000|2021-12-24 14:50:00|19.03|18.86|18.99|18.82|19.04|18.87|18.99|18.82|75
1640357700000|2021-12-24 14:55:00|19|18.83|18.79|18.62|19|18.83|18.77|18.6|85
1640358000000|2021-12-24 15:00:00|18.78|18.61|18.4|18.23|18.78|18.61|18.37|18.2|102
1640358300000|2021-12-24 15:05:00|18.41|18.24|18.54|18.37|18.61|18.44|18.39|18.22|69
1640358600000|2021-12-24 15:10:00|18.55|18.38|18.54|18.37|18.58|18.41|18.49|18.32|75
1640358900000|2021-12-24 15:15:00|18.56|18.39|18.66|18.49|18.7|18.53|18.56|18.39|60
1640359200000|2021-12-24 15:20:00|18.67|18.5|18.66|18.49|18.7|18.53|18.65|18.48|24
1640359500000|2021-12-24 15:25:00|18.67|18.5|18.75|18.58|18.75|18.58|18.63|18.46|49
1640359800000|2021-12-24 15:30:00|18.76|18.59|18.74|18.57|18.85|18.68|18.74|18.57|44
1640360100000|2021-12-24 15:35:00|18.75|18.58|18.69|18.52|18.77|18.6|18.67|18.5|57
1640360400000|2021-12-24 15:40:00|18.68|18.51|18.7|18.53|18.71|18.54|18.63|18.46|47
1640360700000|2021-12-24 15:45:00|18.71|18.54|18.71|18.54|18.72|18.55|18.66|18.49|59
1640361000000|2021-12-24 15:50:00|18.72|18.55|18.79|18.62|18.81|18.64|18.71|18.54|54
1640361300000|2021-12-24 15:55:00|18.8|18.63|18.79|18.62|18.85|18.68|18.79|18.62|48
1640361600000|2021-12-24 16:00:00|18.8|18.63|18.9|18.73|18.93|18.76|18.78|18.61|85
1640361900000|2021-12-24 16:05:00|18.89|18.72|18.95|18.78|18.96|18.79|18.89|18.72|51
1640362200000|2021-12-24 16:10:00|18.96|18.79|18.99|18.82|19.07|18.9|18.95|18.78|89
1640362500000|2021-12-24 16:15:00|19|18.83|19.02|18.85|19.13|18.96|18.99|18.82|70
1640362800000|2021-12-24 16:20:00|19.03|18.86|19.11|18.94|19.13|18.96|19.01|18.84|65
1640363100000|2021-12-24 16:25:00|19.1|18.93|19.15|18.98|19.16|18.99|19.06|18.89|66
1640363400000|2021-12-24 16:30:00|19.14|18.97|19.04|18.87|19.14|18.97|19.04|18.87|57
1640363700000|2021-12-24 16:35:00|19.03|18.86|19|18.83|19.03|18.86|18.96|18.79|43
1640364000000|2021-12-24 16:40:00|19.01|18.84|18.88|18.71|19.04|18.87|18.84|18.67|67
1640364300000|2021-12-24 16:45:00|18.89|18.72|18.91|18.74|18.97|18.8|18.89|18.72|48
1640364600000|2021-12-24 16:50:00|18.92|18.75|19|18.83|19.02|18.85|18.92|18.75|38
1640364900000|2021-12-24 16:55:00|18.99|18.82|19.04|18.87|19.05|18.88|18.97|18.8|42
1640365200000|2021-12-24 17:00:00|19.05|18.88|19|18.83|19.1|18.93|18.99|18.82|40
1640365500000|2021-12-24 17:05:00|18.99|18.82|18.94|18.77|19.03|18.86|18.92|18.75|69
1640365800000|2021-12-24 17:10:00|18.93|18.76|18.93|18.76|18.95|18.78|18.88|18.71|30
1640366100000|2021-12-24 17:15:00|18.92|18.75|18.86|18.69|18.92|18.75|18.85|18.68|33
1640366400000|2021-12-24 17:20:00|18.85|18.68|18.88|18.71|18.89|18.72|18.85|18.68|28
1640366700000|2021-12-24 17:25:00|18.89|18.72|18.93|18.76|18.94|18.77|18.87|18.7|39
1640367000000|2021-12-24 17:30:00|18.94|18.77|19|18.83|19|18.83|18.93|18.76|45
1640367300000|2021-12-24 17:35:00|19.01|18.84|19.12|18.95|19.12|18.95|18.99|18.82|44
1640367600000|2021-12-24 17:40:00|19.11|18.94|19.23|19.06|19.25|19.08|19.11|18.94|47
1640367900000|2021-12-24 17:45:00|19.24|19.07|19.43|19.26|19.65|19.48|19.24|19.07|195
1640368200000|2021-12-24 17:50:00|19.44|19.27|19.38|19.21|19.46|19.29|19.29|19.12|98
1640368500000|2021-12-24 17:55:00|19.37|19.2|19.32|19.15|19.4|19.23|19.25|19.08|91
1640368800000|2021-12-24 18:00:00|19.31|19.14|19.28|19.11|19.32|19.15|19.24|19.07|56
1640369100000|2021-12-24 18:05:00|19.29|19.12|19.24|19.07|19.32|19.15|19.22|19.05|57
1640369400000|2021-12-24 18:10:00|19.23|19.06|19.22|19.05|19.24|19.07|19.2|19.03|44
1640369700000|2021-12-24 18:15:00|19.23|19.06|19.23|19.06|19.3|19.13|19.23|19.06|39
1640370000000|2021-12-24 18:20:00|19.24|19.07|19.33|19.16|19.34|19.17|19.23|19.06|42
1640370300000|2021-12-24 18:25:00|19.34|19.17|19.27|19.1|19.36|19.19|19.25|19.08|32
1640370600000|2021-12-24 18:30:00|19.28|19.11|19.32|19.15|19.33|19.16|19.27|19.1|40
1640370900000|2021-12-24 18:35:00|19.33|19.16|19.39|19.22|19.42|19.25|19.33|19.16|44
1640371200000|2021-12-24 18:40:00|19.4|19.23|19.37|19.2|19.41|19.24|19.32|19.15|59
1640371500000|2021-12-24 18:45:00|19.38|19.21|19.42|19.25|19.43|19.26|19.33|19.16|33
1640371800000|2021-12-24 18:50:00|19.43|19.26|19.45|19.28|19.56|19.39|19.42|19.25|83
1640372100000|2021-12-24 18:55:00|19.44|19.27|19.49|19.32|19.49|19.32|19.44|19.27|50
1640372400000|2021-12-24 19:00:00|19.48|19.31|19.55|19.38|19.6|19.43|19.48|19.31|72
1640372700000|2021-12-24 19:05:00|19.53|19.36|19.52|19.35|19.53|19.36|19.47|19.3|32
1640373000000|2021-12-24 19:10:00|19.51|19.34|19.43|19.26|19.54|19.37|19.43|19.26|56
1640373300000|2021-12-24 19:15:00|19.44|19.27|19.37|19.2|19.46|19.29|19.36|19.19|75
1640373600000|2021-12-24 19:20:00|19.38|19.21|19.36|19.19|19.38|19.21|19.29|19.12|55
1640373900000|2021-12-24 19:25:00|19.35|19.18|19.34|19.17|19.39|19.22|19.33|19.16|39
1640374200000|2021-12-24 19:30:00|19.33|19.16|19.3|19.13|19.34|19.17|19.3|19.13|29
1640374500000|2021-12-24 19:35:00|19.29|19.12|19.28|19.11|19.29|19.12|19.23|19.06|36
1640374800000|2021-12-24 19:40:00|19.27|19.1|19.18|19.01|19.27|19.1|19.17|19|35
1640375100000|2021-12-24 19:45:00|19.19|19.02|19.28|19.11|19.31|19.14|19.18|19.01|35
1640375400000|2021-12-24 19:50:00|19.27|19.1|19.21|19.04|19.27|19.1|19.21|19.04|45
1640375700000|2021-12-24 19:55:00|19.22|19.05|19.13|18.96|19.25|19.08|19.12|18.95|44
1640376000000|2021-12-24 20:00:00|19.12|18.95|19.01|18.84|19.13|18.96|19.01|18.84|105
1640376300000|2021-12-24 20:05:00|19.02|18.85|18.98|18.81|19.04|18.87|18.94|18.77|87
1640376600000|2021-12-24 20:10:00|18.99|18.82|19.12|18.95|19.13|18.96|18.99|18.82|72
1640376900000|2021-12-24 20:15:00|19.13|18.96|19.16|18.99|19.18|19.01|19.11|18.94|46
1640377200000|2021-12-24 20:20:00|19.15|18.98|19.11|18.94|19.15|18.98|19.09|18.92|46
1640377500000|2021-12-24 20:25:00|19.12|18.95|19.07|18.9|19.14|18.97|19.04|18.87|58
1640377800000|2021-12-24 20:30:00|19.08|18.91|19.11|18.94|19.13|18.96|19.07|18.9|56
1640378100000|2021-12-24 20:35:00|19.12|18.95|19.17|19|19.17|19|19.11|18.94|40
1640378400000|2021-12-24 20:40:00|19.16|18.99|19.17|19|19.18|19.01|19.15|18.98|22
1640378700000|2021-12-24 20:45:00|19.18|19.01|19.26|19.09|19.27|19.1|19.18|19.01|28
1640379000000|2021-12-24 20:50:00|19.28|19.11|19.24|19.07|19.28|19.11|19.19|19.02|57
1640379300000|2021-12-24 20:55:00|19.23|19.06|19.28|19.11|19.3|19.13|19.2|19.03|33
1640379600000|2021-12-24 21:00:00|19.29|19.12|19.2|19.03|19.31|19.14|19.2|19.03|58
1640379900000|2021-12-24 21:05:00|19.21|19.04|19.21|19.04|19.23|19.06|19.18|19.01|35
1640380200000|2021-12-24 21:10:00|19.22|19.05|19.16|18.99|19.22|19.05|19.16|18.99|29
1640380500000|2021-12-24 21:15:00|19.15|18.98|19.17|19|19.17|19|19.13|18.96|23
1640380800000|2021-12-24 21:20:00|19.16|18.99|19.23|19.06|19.24|19.07|19.15|18.98|56
1640381100000|2021-12-24 21:25:00|19.24|19.07|19.26|19.09|19.28|19.11|19.23|19.06|27
1640381400000|2021-12-24 21:30:00|19.25|19.08|19.24|19.07|19.25|19.08|19.22|19.05|31
1640381700000|2021-12-24 21:35:00|19.23|19.06|19.17|19|19.23|19.06|19.16|18.99|47
1640382000000|2021-12-24 21:40:00|19.18|19.01|19.2|19.03|19.21|19.04|19.18|19.01|23
1640382300000|2021-12-24 21:45:00|19.19|19.02|19.23|19.06|19.25|19.08|19.19|19.02|19
1640382600000|2021-12-24 21:50:00|19.22|19.05|19.28|19.11|19.28|19.11|19.22|19.05|33
1640382900000|2021-12-24 21:55:00|19.27|19.1|19.19|19.02|19.28|19.11|19.19|19.02|13
1640505300000|2021-12-26 07:55:00|18.8|18.63|18.8|18.63|18.8|18.63|18.8|18.63|1
1640505600000|2021-12-26 08:00:00|18.79|18.62|18.8|18.63|18.81|18.64|18.77|18.6|42
1640505900000|2021-12-26 08:05:00|18.81|18.64|18.84|18.67|18.84|18.67|18.8|18.63|24
1640506200000|2021-12-26 08:10:00|18.85|18.68|18.87|18.7|18.87|18.7|18.84|18.67|37
1640506500000|2021-12-26 08:15:00|18.88|18.71|18.91|18.74|18.92|18.75|18.87|18.7|74
1640506800000|2021-12-26 08:20:00|18.92|18.75|18.97|18.8|19.02|18.85|18.91|18.74|24
1640507100000|2021-12-26 08:25:00|18.98|18.81|18.96|18.79|18.98|18.81|18.94|18.77|33
1640507400000|2021-12-26 08:30:00|18.95|18.78|18.94|18.77|18.95|18.78|18.92|18.75|30
1640507700000|2021-12-26 08:35:00|18.93|18.76|18.89|18.72|18.93|18.76|18.89|18.72|31
1640508000000|2021-12-26 08:40:00|18.9|18.73|18.89|18.72|18.92|18.75|18.89|18.72|36
1640508300000|2021-12-26 08:45:00|18.9|18.73|18.86|18.69|18.9|18.73|18.85|18.68|59
1640508600000|2021-12-26 08:50:00|18.87|18.7|18.87|18.7|18.89|18.72|18.86|18.69|31
1640508900000|2021-12-26 08:55:00|18.88|18.71|18.91|18.74|18.92|18.75|18.86|18.69|32
1640509200000|2021-12-26 09:00:00|18.92|18.75|18.88|18.71|18.92|18.75|18.88|18.71|11
1640509500000|2021-12-26 09:05:00|18.87|18.7|18.88|18.71|18.9|18.73|18.87|18.7|16
1640509800000|2021-12-26 09:10:00|18.87|18.7|18.89|18.72|18.9|18.73|18.87|18.7|11
1640510100000|2021-12-26 09:15:00|18.9|18.73|18.9|18.73|18.91|18.74|18.89|18.72|5
1640510400000|2021-12-26 09:20:00|18.91|18.74|18.91|18.74|18.91|18.74|18.9|18.73|5
1640510700000|2021-12-26 09:25:00|18.9|18.73|18.91|18.74|18.93|18.76|18.89|18.72|20
1640511000000|2021-12-26 09:30:00|18.9|18.73|18.9|18.73|18.91|18.74|18.89|18.72|51
1640511300000|2021-12-26 09:35:00|18.91|18.74|18.94|18.77|18.95|18.78|18.91|18.74|24
1640511600000|2021-12-26 09:40:00|18.95|18.78|18.93|18.76|18.95|18.78|18.93|18.76|35
1640511900000|2021-12-26 09:45:00|18.94|18.77|18.97|18.8|18.98|18.81|18.93|18.76|36
1640512200000|2021-12-26 09:50:00|18.96|18.79|18.96|18.79|18.98|18.81|18.95|18.78|37
1640512500000|2021-12-26 09:55:00|18.95|18.78|18.99|18.82|18.99|18.82|18.95|18.78|69
1640512800000|2021-12-26 10:00:00|18.98|18.81|18.98|18.81|19|18.83|18.98|18.81|41
1640513100000|2021-12-26 10:05:00|18.97|18.8|18.95|18.78|18.98|18.81|18.95|18.78|35
1640513400000|2021-12-26 10:10:00|18.96|18.79|18.95|18.78|18.97|18.8|18.94|18.77|42
1640513700000|2021-12-26 10:15:00|18.94|18.77|18.92|18.75|18.95|18.78|18.92|18.75|19
1640514000000|2021-12-26 10:20:00|18.93|18.76|18.94|18.77|18.96|18.79|18.92|18.75|24
1640514300000|2021-12-26 10:25:00|18.95|18.78|18.96|18.79|18.97|18.8|18.95|18.78|22
1640514600000|2021-12-26 10:30:00|18.95|18.78|18.96|18.79|18.97|18.8|18.95|18.78|4
1640514900000|2021-12-26 10:35:00|18.95|18.78|18.99|18.82|18.99|18.82|18.95|18.78|9
1640515200000|2021-12-26 10:40:00|19|18.83|19|18.83|19.01|18.84|18.99|18.82|9
1640515500000|2021-12-26 10:45:00|18.99|18.82|18.99|18.82|19|18.83|18.98|18.81|17
1640515800000|2021-12-26 10:50:00|18.98|18.81|18.98|18.81|18.99|18.82|18.97|18.8|57
1640516100000|2021-12-26 10:55:00|18.99|18.82|19|18.83|19.01|18.84|18.98|18.81|32
1640516400000|2021-12-26 11:00:00|19.01|18.84|19.01|18.84|19.02|18.85|19|18.83|29
1640516700000|2021-12-26 11:05:00|19.02|18.85|19.03|18.86|19.04|18.87|19|18.83|56
1640517000000|2021-12-26 11:10:00|19.04|18.87|19.01|18.84|19.04|18.87|19.01|18.84|12
1640517300000|2021-12-26 11:15:00|19|18.83|19|18.83|19|18.83|18.99|18.82|15
1640517600000|2021-12-26 11:20:00|18.99|18.82|18.99|18.82|19|18.83|18.99|18.82|7
1640517900000|2021-12-26 11:25:00|19|18.83|19|18.83|19|18.83|18.99|18.82|5
1640518200000|2021-12-26 11:30:00|19.01|18.84|18.96|18.79|19.01|18.84|18.96|18.79|6
1640518500000|2021-12-26 11:35:00|18.97|18.8|18.92|18.75|18.97|18.8|18.87|18.7|52
1640518800000|2021-12-26 11:40:00|18.91|18.74|18.92|18.75|18.92|18.75|18.87|18.7|34
1640519100000|2021-12-26 11:45:00|18.91|18.74|18.79|18.62|18.91|18.74|18.77|18.6|53
1640519400000|2021-12-26 11:50:00|18.78|18.61|18.82|18.65|18.85|18.68|18.77|18.6|35
1640519700000|2021-12-26 11:55:00|18.81|18.64|18.84|18.67|18.84|18.67|18.81|18.64|30
1640520000000|2021-12-26 12:00:00|18.83|18.66|18.85|18.68|18.86|18.69|18.8|18.63|33
1640520300000|2021-12-26 12:05:00|18.84|18.67|18.86|18.69|18.88|18.71|18.84|18.67|19
1640520600000|2021-12-26 12:10:00|18.87|18.7|18.9|18.73|18.9|18.73|18.85|18.68|36
1640520900000|2021-12-26 12:15:00|18.89|18.72|18.92|18.75|18.92|18.75|18.88|18.71|24
1640521200000|2021-12-26 12:20:00|18.91|18.74|18.89|18.72|18.92|18.75|18.88|18.71|23
1640521500000|2021-12-26 12:25:00|18.88|18.71|18.82|18.65|18.89|18.72|18.81|18.64|25
1640521800000|2021-12-26 12:30:00|18.83|18.66|18.82|18.65|18.85|18.68|18.82|18.65|18
1640522100000|2021-12-26 12:35:00|18.83|18.66|18.86|18.69|18.87|18.7|18.83|18.66|8
1640522400000|2021-12-26 12:40:00|18.87|18.7|18.91|18.74|18.91|18.74|18.86|18.69|25
1640522700000|2021-12-26 12:45:00|18.9|18.73|18.93|18.76|18.93|18.76|18.89|18.72|28
1640523000000|2021-12-26 12:50:00|18.92|18.75|18.93|18.76|18.95|18.78|18.92|18.75|24
1640523300000|2021-12-26 12:55:00|18.94|18.77|18.92|18.75|18.95|18.78|18.92|18.75|21
1640523600000|2021-12-26 13:00:00|18.91|18.74|18.88|18.71|18.92|18.75|18.88|18.71|40
1640523900000|2021-12-26 13:05:00|18.89|18.72|18.89|18.72|18.9|18.73|18.88|18.71|17
1640524200000|2021-12-26 13:10:00|18.88|18.71|18.89|18.72|18.9|18.73|18.87|18.7|18
1640524500000|2021-12-26 13:15:00|18.9|18.73|18.89|18.72|18.9|18.73|18.88|18.71|18
1640524800000|2021-12-26 13:20:00|18.88|18.71|18.89|18.72|18.89|18.72|18.87|18.7|28
1640525100000|2021-12-26 13:25:00|18.88|18.71|18.85|18.68|18.89|18.72|18.84|18.67|16
1640525400000|2021-12-26 13:30:00|18.86|18.69|18.86|18.69|18.88|18.71|18.86|18.69|17
1640525700000|2021-12-26 13:35:00|18.87|18.7|18.87|18.7|18.88|18.71|18.86|18.69|25
1640526000000|2021-12-26 13:40:00|18.86|18.69|18.86|18.69|18.88|18.71|18.86|18.69|13
1640526300000|2021-12-26 13:45:00|18.87|18.7|18.88|18.71|18.88|18.71|18.86|18.69|10
1640526600000|2021-12-26 13:50:00|18.87|18.7|18.83|18.66|18.87|18.7|18.8|18.63|22
1640526900000|2021-12-26 13:55:00|18.82|18.65|18.86|18.69|18.86|18.69|18.82|18.65|83
1640527200000|2021-12-26 14:00:00|18.85|18.68|18.88|18.71|18.89|18.72|18.85|18.68|18
1640527500000|2021-12-26 14:05:00|18.87|18.7|18.87|18.7|18.88|18.71|18.86|18.69|23
1640527800000|2021-12-26 14:10:00|18.88|18.71|18.87|18.7|18.88|18.71|18.86|18.69|14
1640528100000|2021-12-26 14:15:00|18.86|18.69|18.83|18.66|18.86|18.69|18.82|18.65|16
1640528400000|2021-12-26 14:20:00|18.84|18.67|18.86|18.69|18.86|18.69|18.83|18.66|41
1640528700000|2021-12-26 14:25:00|18.85|18.68|18.83|18.66|18.86|18.69|18.82|18.65|67
1640529000000|2021-12-26 14:30:00|18.84|18.67|18.85|18.68|18.85|18.68|18.82|18.65|32
1640529300000|2021-12-26 14:35:00|18.84|18.67|18.85|18.68|18.87|18.7|18.84|18.67|28
1640529600000|2021-12-26 14:40:00|18.84|18.67|18.87|18.7|18.87|18.7|18.84|18.67|26
1640529900000|2021-12-26 14:45:00|18.86|18.69|18.85|18.68|18.86|18.69|18.84|18.67|10
1640530200000|2021-12-26 14:50:00|18.86|18.69|18.88|18.71|18.89|18.72|18.85|18.68|33
1640530500000|2021-12-26 14:55:00|18.89|18.72|18.88|18.71|18.89|18.72|18.88|18.71|32
1640530800000|2021-12-26 15:00:00|18.89|18.72|18.89|18.72|18.89|18.72|18.88|18.71|35
1640531100000|2021-12-26 15:05:00|18.88|18.71|18.88|18.71|18.89|18.72|18.87|18.7|13
1640531400000|2021-12-26 15:10:00|18.87|18.7|18.87|18.7|18.87|18.7|18.85|18.68|17
1640531700000|2021-12-26 15:15:00|18.86|18.69|18.92|18.75|18.94|18.77|18.86|18.69|43
1640532000000|2021-12-26 15:20:00|18.93|18.76|18.99|18.82|18.99|18.82|18.93|18.76|29
1640532300000|2021-12-26 15:25:00|18.98|18.81|18.99|18.82|19.01|18.84|18.97|18.8|18
1640532600000|2021-12-26 15:30:00|18.98|18.81|18.98|18.81|19|18.83|18.97|18.8|27
1640532900000|2021-12-26 15:35:00|18.97|18.8|18.98|18.81|18.99|18.82|18.97|18.8|26
1640533200000|2021-12-26 15:40:00|18.97|18.8|18.98|18.81|18.98|18.81|18.97|18.8|16
1640533500000|2021-12-26 15:45:00|18.99|18.82|18.94|18.77|18.99|18.82|18.93|18.76|40
1640533800000|2021-12-26 15:50:00|18.95|18.78|18.95|18.78|18.96|18.79|18.94|18.77|23
1640534100000|2021-12-26 15:55:00|18.96|18.79|18.96|18.79|18.97|18.8|18.95|18.78|49
1640534400000|2021-12-26 16:00:00|18.95|18.78|18.97|18.8|18.98|18.81|18.95|18.78|35
1640534700000|2021-12-26 16:05:00|18.98|18.81|18.97|18.8|19|18.83|18.97|18.8|24
1640535000000|2021-12-26 16:10:00|18.96|18.79|18.94|18.77|18.98|18.81|18.93|18.76|51
1640535300000|2021-12-26 16:15:00|18.93|18.76|18.94|18.77|18.95|18.78|18.93|18.76|16
1640535600000|2021-12-26 16:20:00|18.93|18.76|18.95|18.78|18.95|18.78|18.93|18.76|41
1640535900000|2021-12-26 16:25:00|18.96|18.79|19.03|18.86|19.03|18.86|18.96|18.79|22
1640536200000|2021-12-26 16:30:00|19.02|18.85|19.03|18.86|19.06|18.89|19.01|18.84|38
1640536500000|2021-12-26 16:35:00|19.04|18.87|19.03|18.86|19.04|18.87|19.01|18.84|18
1640536800000|2021-12-26 16:40:00|19.04|18.87|19.06|18.89|19.07|18.9|19.03|18.86|15
1640537100000|2021-12-26 16:45:00|19.07|18.9|19.04|18.87|19.08|18.91|19.04|18.87|24
1640537400000|2021-12-26 16:50:00|19.03|18.86|19.07|18.9|19.11|18.94|19.03|18.86|36
1640537700000|2021-12-26 16:55:00|19.06|18.89|19.03|18.86|19.07|18.9|19.02|18.85|26
1640538000000|2021-12-26 17:00:00|19.04|18.87|19.11|18.94|19.12|18.95|19.04|18.87|27
1640538300000|2021-12-26 17:05:00|19.12|18.95|19.1|18.93|19.13|18.96|19.08|18.91|17
1640538600000|2021-12-26 17:10:00|19.11|18.94|19.07|18.9|19.13|18.96|19.06|18.89|23
1640538900000|2021-12-26 17:15:00|19.06|18.89|19.06|18.89|19.08|18.91|19.06|18.89|12
1640539200000|2021-12-26 17:20:00|19.07|18.9|19.1|18.93|19.11|18.94|19.06|18.89|38
1640539500000|2021-12-26 17:25:00|19.09|18.92|19.09|18.92|19.11|18.94|19.08|18.91|31
1640539800000|2021-12-26 17:30:00|19.1|18.93|19.1|18.93|19.11|18.94|19.08|18.91|27
1640540100000|2021-12-26 17:35:00|19.11|18.94|19.1|18.93|19.11|18.94|19.1|18.93|36
1640540400000|2021-12-26 17:40:00|19.09|18.92|19.07|18.9|19.1|18.93|19.07|18.9|77
1640540700000|2021-12-26 17:45:00|19.08|18.91|19.06|18.89|19.09|18.92|19.06|18.89|11
1640541000000|2021-12-26 17:50:00|19.07|18.9|19.06|18.89|19.09|18.92|19.06|18.89|26
1640541300000|2021-12-26 17:55:00|19.04|18.87|19.07|18.9|19.07|18.9|19.03|18.86|64
1640541600000|2021-12-26 18:00:00|19.08|18.91|19.1|18.93|19.1|18.93|19.04|18.87|55
1640541900000|2021-12-26 18:05:00|19.09|18.92|19.09|18.92|19.1|18.93|19.08|18.91|17
1640542200000|2021-12-26 18:10:00|19.08|18.91|19.09|18.92|19.09|18.92|19.06|18.89|34
1640542500000|2021-12-26 18:15:00|19.1|18.93|19.13|18.96|19.13|18.96|19.09|18.92|34
1640542800000|2021-12-26 18:20:00|19.14|18.97|19.23|19.06|19.23|19.06|19.13|18.96|28
1640543100000|2021-12-26 18:25:00|19.22|19.05|19.17|19|19.22|19.05|19.16|18.99|36
1640543400000|2021-12-26 18:30:00|19.18|19.01|19.16|18.99|19.18|19.01|19.14|18.97|29
1640543700000|2021-12-26 18:35:00|19.15|18.98|19.15|18.98|19.16|18.99|19.14|18.97|51
1640544000000|2021-12-26 18:40:00|19.14|18.97|19.15|18.98|19.16|18.99|19.14|18.97|26
1640544300000|2021-12-26 18:45:00|19.14|18.97|19.12|18.95|19.14|18.97|19.12|18.95|37
1640544600000|2021-12-26 18:50:00|19.13|18.96|19.11|18.94|19.14|18.97|19.11|18.94|32
1640544900000|2021-12-26 18:55:00|19.1|18.93|19.13|18.96|19.18|19.01|19.08|18.91|49
1640545200000|2021-12-26 19:00:00|19.14|18.97|19.14|18.97|19.18|19.01|19.14|18.97|15
1640545500000|2021-12-26 19:05:00|19.15|18.98|19.15|18.98|19.15|18.98|19.12|18.95|35
1640545800000|2021-12-26 19:10:00|19.16|18.99|19.14|18.97|19.18|19.01|19.14|18.97|37
1640546100000|2021-12-26 19:15:00|19.15|18.98|19.12|18.95|19.15|18.98|19.11|18.94|20
1640546400000|2021-12-26 19:20:00|19.11|18.94|19.14|18.97|19.14|18.97|19.11|18.94|30
1640546700000|2021-12-26 19:25:00|19.13|18.96|19.12|18.95|19.15|18.98|19.12|18.95|22
1640547000000|2021-12-26 19:30:00|19.13|18.96|19.15|18.98|19.15|18.98|19.13|18.96|25
1640547300000|2021-12-26 19:35:00|19.14|18.97|19.16|18.99|19.17|19|19.14|18.97|35
1640547600000|2021-12-26 19:40:00|19.17|19|19.16|18.99|19.19|19.02|19.16|18.99|13
1640547900000|2021-12-26 19:45:00|19.17|19|19.16|18.99|19.17|19|19.15|18.98|4
1640548200000|2021-12-26 19:50:00|19.17|19|19.17|19|19.17|19|19.16|18.99|3
1640548500000|2021-12-26 19:55:00|19.18|19.01|19.18|19.01|19.18|19.01|19.18|19.01|1
1640548800000|2021-12-26 20:00:00|19.17|19|19.16|18.99|19.18|19.01|19.15|18.98|32
1640549100000|2021-12-26 20:05:00|19.15|18.98|19.15|18.98|19.15|18.98|19.14|18.97|15
1640549400000|2021-12-26 20:10:00|19.14|18.97|19.15|18.98|19.16|18.99|19.14|18.97|8
1640549700000|2021-12-26 20:15:00|19.16|18.99|19.13|18.96|19.16|18.99|19.11|18.94|12
1640550000000|2021-12-26 20:20:00|19.14|18.97|19.12|18.95|19.15|18.98|19.12|18.95|9
1640550300000|2021-12-26 20:25:00|19.13|18.96|19.13|18.96|19.14|18.97|19.12|18.95|19
1640550600000|2021-12-26 20:30:00|19.12|18.95|19.09|18.92|19.13|18.96|19.09|18.92|20
1640550900000|2021-12-26 20:35:00|19.1|18.93|19.09|18.92|19.12|18.95|19.08|18.91|16
1640551200000|2021-12-26 20:40:00|19.1|18.93|19.09|18.92|19.1|18.93|19.08|18.91|48
1640551500000|2021-12-26 20:45:00|19.1|18.93|19.1|18.93|19.11|18.94|19.09|18.92|31
1640551800000|2021-12-26 20:50:00|19.09|18.92|19.11|18.94|19.12|18.95|19.09|18.92|9
1640552100000|2021-12-26 20:55:00|19.12|18.95|19.1|18.93|19.12|18.95|19.1|18.93|21
1640552400000|2021-12-26 21:00:00|19.09|18.92|19.04|18.87|19.09|18.92|19.03|18.86|28
1640552700000|2021-12-26 21:05:00|19.03|18.86|18.99|18.82|19.04|18.87|18.99|18.82|35
1640553000000|2021-12-26 21:10:00|19|18.83|18.95|18.78|19|18.83|18.93|18.76|30
1640553300000|2021-12-26 21:15:00|18.96|18.79|19.01|18.84|19.01|18.84|18.95|18.78|52
1640553600000|2021-12-26 21:20:00|19.02|18.85|19.04|18.87|19.05|18.88|19.01|18.84|27
1640553900000|2021-12-26 21:25:00|19.05|18.88|19.09|18.92|19.09|18.92|19.04|18.87|61
1640554200000|2021-12-26 21:30:00|19.1|18.93|19.13|18.96|19.13|18.96|19.09|18.92|52
1640554500000|2021-12-26 21:35:00|19.14|18.97|19.17|19|19.18|19.01|19.13|18.96|37
1640554800000|2021-12-26 21:40:00|19.18|19.01|19.18|19.01|19.19|19.02|19.17|19|11
1640555100000|2021-12-26 21:45:00|19.19|19.02|19.2|19.03|19.21|19.04|19.19|19.02|26
1640555400000|2021-12-26 21:50:00|19.21|19.04|19.18|19.01|19.23|19.06|19.18|19.01|24
1640555700000|2021-12-26 21:55:00|19.19|19.02|19.14|18.97|19.2|19.03|19.14|18.97|38
1640556000000|2021-12-26 22:00:00|19.15|18.98|19.2|19.03|19.21|19.04|19.15|18.98|28
1640556300000|2021-12-26 22:05:00|19.21|19.04|19.19|19.02|19.21|19.04|19.18|19.01|35
1640556600000|2021-12-26 22:10:00|19.2|19.03|19.22|19.05|19.22|19.05|19.19|19.02|39
1640556900000|2021-12-26 22:15:00|19.21|19.04|19.19|19.02|19.21|19.04|19.19|19.02|7
1640557200000|2021-12-26 22:20:00|19.2|19.03|19.23|19.06|19.23|19.06|19.19|19.02|40
1640557500000|2021-12-26 22:25:00|19.22|19.05|19.23|19.06|19.23|19.06|19.21|19.04|26
1640557800000|2021-12-26 22:30:00|19.24|19.07|19.29|19.12|19.3|19.13|19.24|19.07|20
1640558100000|2021-12-26 22:35:00|19.3|19.13|19.33|19.16|19.33|19.16|19.29|19.12|76
1640558400000|2021-12-26 22:40:00|19.32|19.15|19.3|19.13|19.34|19.17|19.27|19.1|29
1640558700000|2021-12-26 22:45:00|19.29|19.12|19.27|19.1|19.29|19.12|19.25|19.08|27
1640559000000|2021-12-26 22:50:00|19.26|19.09|19.22|19.05|19.26|19.09|19.21|19.04|22
1640559300000|2021-12-26 22:55:00|19.23|19.06|19.23|19.06|19.24|19.07|19.21|19.04|11
1640559600000|2021-12-26 23:00:00|19.22|19.05|19.18|19.01|19.25|19.08|19.18|19.01|33
1640559900000|2021-12-26 23:05:00|19.19|19.02|19.18|19.01|19.2|19.03|19.17|19|28
1640560200000|2021-12-26 23:10:00|19.17|19|19.17|19|19.2|19.03|19.17|19|41
1640560500000|2021-12-26 23:15:00|19.19|19.02|19.18|19.01|19.19|19.02|19.17|19|18
1640560800000|2021-12-26 23:20:00|19.19|19.02|19.18|19.01|19.19|19.02|19.17|19|10
1640561100000|2021-12-26 23:25:00|19.19|19.02|19.12|18.95|19.19|19.02|19.12|18.95|38
1640561400000|2021-12-26 23:30:00|19.13|18.96|19.13|18.96|19.15|18.98|19.12|18.95|29
1640561700000|2021-12-26 23:35:00|19.12|18.95|19.11|18.94|19.16|18.99|19.11|18.94|46
1640562000000|2021-12-26 23:40:00|19.1|18.93|19.09|18.92|19.11|18.94|19.07|18.9|24
1640562300000|2021-12-26 23:45:00|19.1|18.93|19.08|18.91|19.1|18.93|19.08|18.91|33
1640562600000|2021-12-26 23:50:00|19.07|18.9|19.09|18.92|19.1|18.93|19.07|18.9|16
1640562900000|2021-12-26 23:55:00|19.08|18.91|19.06|18.89|19.09|18.92|19.06|18.89|9
1640563200000|2021-12-27 00:00:00|19.07|18.9|19.11|18.94|19.13|18.96|19.07|18.9|24
1640563500000|2021-12-27 00:05:00|19.1|18.93|19.09|18.92|19.11|18.94|19.07|18.9|12
1640563800000|2021-12-27 00:10:00|19.1|18.93|19.12|18.95|19.13|18.96|19.08|18.91|23
1640564100000|2021-12-27 00:15:00|19.11|18.94|19.11|18.94|19.14|18.97|19.1|18.93|25
1640564400000|2021-12-27 00:20:00|19.12|18.95|19.14|18.97|19.14|18.97|19.11|18.94|45
1640564700000|2021-12-27 00:25:00|19.13|18.96|19.12|18.95|19.14|18.97|19.12|18.95|14
1640565000000|2021-12-27 00:30:00|19.13|18.96|19.16|18.99|19.16|18.99|19.11|18.94|28
1640565300000|2021-12-27 00:35:00|19.15|18.98|19.11|18.94|19.15|18.98|19.08|18.91|29
1640565600000|2021-12-27 00:40:00|19.1|18.93|19.04|18.87|19.11|18.94|19.03|18.86|47
1640565900000|2021-12-27 00:45:00|19.03|18.86|19.05|18.88|19.07|18.9|19.03|18.86|36
1640566200000|2021-12-27 00:50:00|19.06|18.89|19.02|18.85|19.06|18.89|19.01|18.84|19
1640566500000|2021-12-27 00:55:00|19.01|18.84|19.02|18.85|19.02|18.85|19|18.83|12
1640566800000|2021-12-27 01:00:00|19.01|18.84|18.98|18.81|19.02|18.85|18.97|18.8|39
1640567100000|2021-12-27 01:05:00|18.99|18.82|18.98|18.81|18.99|18.82|18.97|18.8|34
1640567400000|2021-12-27 01:10:00|18.99|18.82|18.97|18.8|18.99|18.82|18.95|18.78|21
1640567700000|2021-12-27 01:15:00|18.96|18.79|19|18.83|19.01|18.84|18.96|18.79|9
1640568000000|2021-12-27 01:20:00|19.01|18.84|19.04|18.87|19.04|18.87|19.01|18.84|11
1640568300000|2021-12-27 01:25:00|19.03|18.86|19.06|18.89|19.07|18.9|19.03|18.86|30
1640568600000|2021-12-27 01:30:00|19.05|18.88|19.04|18.87|19.06|18.89|19.03|18.86|12
1640568900000|2021-12-27 01:35:00|19.03|18.86|19.06|18.89|19.06|18.89|19.03|18.86|20
1640569200000|2021-12-27 01:40:00|19.05|18.88|19.05|18.88|19.05|18.88|19.03|18.86|19
1640569500000|2021-12-27 01:45:00|19.06|18.89|19.07|18.9|19.08|18.91|19.05|18.88|10
1640569800000|2021-12-27 01:50:00|19.06|18.89|19.1|18.93|19.1|18.93|19.06|18.89|63
1640570100000|2021-12-27 01:55:00|19.09|18.92|19.1|18.93|19.1|18.93|19.09|18.92|14
1640570400000|2021-12-27 02:00:00|19.09|18.92|19.05|18.88|19.1|18.93|19.05|18.88|13
1640570700000|2021-12-27 02:05:00|19.06|18.89|19.1|18.93|19.1|18.93|19.05|18.88|41
1640571000000|2021-12-27 02:10:00|19.09|18.92|19.11|18.94|19.12|18.95|19.09|18.92|51
1640571300000|2021-12-27 02:15:00|19.12|18.95|19.09|18.92|19.12|18.95|19.09|18.92|13
1640571600000|2021-12-27 02:20:00|19.1|18.93|19.09|18.92|19.12|18.95|19.09|18.92|16
1640571900000|2021-12-27 02:25:00|19.1|18.93|19.1|18.93|19.1|18.93|19.09|18.92|65
1640572200000|2021-12-27 02:30:00|19.09|18.92|19.07|18.9|19.1|18.93|19.07|18.9|49
1640572500000|2021-12-27 02:35:00|19.08|18.91|19.09|18.92|19.1|18.93|19.07|18.9|76
1640572800000|2021-12-27 02:40:00|19.1|18.93|19.11|18.94|19.11|18.94|19.09|18.92|50
1640573100000|2021-12-27 02:45:00|19.1|18.93|19.14|18.97|19.14|18.97|19.1|18.93|23
1640573400000|2021-12-27 02:50:00|19.15|18.98|19.15|18.98|19.15|18.98|19.14|18.97|21
1640573700000|2021-12-27 02:55:00|19.14|18.97|19.11|18.94|19.15|18.98|19.1|18.93|38
1640574000000|2021-12-27 03:00:00|19.1|18.93|19.12|18.95|19.12|18.95|19.1|18.93|7
1640574300000|2021-12-27 03:05:00|19.13|18.96|19.13|18.96|19.13|18.96|19.12|18.95|13
1640574600000|2021-12-27 03:10:00|19.14|18.97|19.14|18.97|19.15|18.98|19.13|18.96|23
1640574900000|2021-12-27 03:15:00|19.15|18.98|19.15|18.98|19.15|18.98|19.14|18.97|23
1640575200000|2021-12-27 03:20:00|19.16|18.99|19.16|18.99|19.16|18.99|19.15|18.98|7
1640575500000|2021-12-27 03:25:00|19.17|19|19.14|18.97|19.17|19|19.14|18.97|18
1640575800000|2021-12-27 03:30:00|19.15|18.98|19.13|18.96|19.15|18.98|19.13|18.96|57
1640576100000|2021-12-27 03:35:00|19.14|18.97|19.16|18.99|19.16|18.99|19.14|18.97|3
1640576400000|2021-12-27 03:40:00|19.17|19|19.19|19.02|19.19|19.02|19.16|18.99|35
1640576700000|2021-12-27 03:45:00|19.18|19.01|19.18|19.01|19.19|19.02|19.16|18.99|25
1640577000000|2021-12-27 03:50:00|19.17|19|19.17|19|19.19|19.02|19.17|19|17
1640577300000|2021-12-27 03:55:00|19.18|19.01|19.17|19|19.18|19.01|19.16|18.99|26
1640577600000|2021-12-27 04:00:00|19.16|18.99|19.15|18.98|19.18|19.01|19.15|18.98|39
1640577900000|2021-12-27 04:05:00|19.16|18.99|19.12|18.95|19.16|18.99|19.12|18.95|33
1640578200000|2021-12-27 04:10:00|19.13|18.96|19.16|18.99|19.16|18.99|19.12|18.95|22
1640578500000|2021-12-27 04:15:00|19.15|18.98|19.13|18.96|19.16|18.99|19.13|18.96|9
1640578800000|2021-12-27 04:20:00|19.14|18.97|19.14|18.97|19.16|18.99|19.13|18.96|29
1640579100000|2021-12-27 04:25:00|19.13|18.96|19.13|18.96|19.15|18.98|19.13|18.96|21
1640579400000|2021-12-27 04:30:00|19.14|18.97|19.15|18.98|19.16|18.99|19.14|18.97|4
1640579700000|2021-12-27 04:35:00|19.14|18.97|19.12|18.95|19.14|18.97|19.1|18.93|37
1640580000000|2021-12-27 04:40:00|19.11|18.94|19.11|18.94|19.12|18.95|19.11|18.94|11
1640580300000|2021-12-27 04:45:00|19.12|18.95|19.12|18.95|19.12|18.95|19.11|18.94|19
1640580600000|2021-12-27 04:50:00|19.11|18.94|19.12|18.95|19.14|18.97|19.11|18.94|12
1640580900000|2021-12-27 04:55:00|19.11|18.94|19.12|18.95|19.12|18.95|19.11|18.94|8
1640581200000|2021-12-27 05:00:00|19.13|18.96|19.11|18.94|19.13|18.96|19.11|18.94|11
1640581500000|2021-12-27 05:05:00|19.1|18.93|19.1|18.93|19.12|18.95|19.09|18.92|39
1640581800000|2021-12-27 05:10:00|19.11|18.94|19.1|18.93|19.11|18.94|19.1|18.93|16
1640582100000|2021-12-27 05:15:00|19.09|18.92|19.06|18.89|19.09|18.92|19.05|18.88|18
1640582400000|2021-12-27 05:20:00|19.07|18.9|19.09|18.92|19.1|18.93|19.07|18.9|23
1640582700000|2021-12-27 05:25:00|19.1|18.93|19.09|18.92|19.11|18.94|19.09|18.92|20
1640583000000|2021-12-27 05:30:00|19.1|18.93|19.1|18.93|19.11|18.94|19.09|18.92|15
1640583300000|2021-12-27 05:35:00|19.11|18.94|19.11|18.94|19.13|18.96|19.1|18.93|23
1640583600000|2021-12-27 05:40:00|19.1|18.93|19.11|18.94|19.11|18.94|19.09|18.92|46
1640583900000|2021-12-27 05:45:00|19.1|18.93|19.09|18.92|19.11|18.94|19.09|18.92|10
1640584200000|2021-12-27 05:50:00|19.08|18.91|19.07|18.9|19.08|18.91|19.07|18.9|26
1640584500000|2021-12-27 05:55:00|19.08|18.91|19.06|18.89|19.08|18.91|19.06|18.89|11
1640584800000|2021-12-27 06:00:00|19.07|18.9|19.09|18.92|19.09|18.92|19.06|18.89|23
1640585100000|2021-12-27 06:05:00|19.08|18.91|19.08|18.91|19.09|18.92|19.07|18.9|19
1640585400000|2021-12-27 06:10:00|19.07|18.9|19.05|18.88|19.07|18.9|19.05|18.88|19
1640585700000|2021-12-27 06:15:00|19.06|18.89|19.06|18.89|19.07|18.9|19.04|18.87|7
1640586000000|2021-12-27 06:20:00|19.07|18.9|19.07|18.9|19.07|18.9|19.06|18.89|9
1640586300000|2021-12-27 06:25:00|19.08|18.91|19.06|18.89|19.08|18.91|19.06|18.89|37
1640586600000|2021-12-27 06:30:00|19.07|18.9|19.1|18.93|19.1|18.93|19.06|18.89|24
1640586900000|2021-12-27 06:35:00|19.11|18.94|19.11|18.94|19.11|18.94|19.1|18.93|3
1640587200000|2021-12-27 06:40:00|19.12|18.95|19.11|18.94|19.12|18.95|19.11|18.94|20
1640587500000|2021-12-27 06:45:00|19.12|18.95|19.09|18.92|19.12|18.95|19.09|18.92|14
1640587800000|2021-12-27 06:50:00|19.1|18.93|19.1|18.93|19.12|18.95|19.09|18.92|21
1640588100000|2021-12-27 06:55:00|19.09|18.92|19.1|18.93|19.11|18.94|19.09|18.92|28
1640588400000|2021-12-27 07:00:00|19.11|18.94|19.09|18.92|19.11|18.94|19.09|18.92|19
1640588700000|2021-12-27 07:05:00|19.1|18.93|19.12|18.95|19.13|18.96|19.1|18.93|17
1640589000000|2021-12-27 07:10:00|19.13|18.96|19.12|18.95|19.13|18.96|19.12|18.95|10
1640589300000|2021-12-27 07:15:00|19.13|18.96|19.12|18.95|19.13|18.96|19.12|18.95|10
1640589900000|2021-12-27 07:25:00|19.11|18.94|19.1|18.93|19.12|18.95|19.1|18.93|8
1640590200000|2021-12-27 07:30:00|19.09|18.92|19.07|18.9|19.11|18.94|19.07|18.9|25
1640590500000|2021-12-27 07:35:00|19.08|18.91|19.06|18.89|19.08|18.91|19.06|18.89|7
1640590800000|2021-12-27 07:40:00|19.05|18.88|19.07|18.9|19.07|18.9|19.05|18.88|15
1640591100000|2021-12-27 07:45:00|19.06|18.89|19.02|18.85|19.07|18.9|19.02|18.85|23
1640591400000|2021-12-27 07:50:00|19.03|18.86|19.04|18.87|19.04|18.87|19.02|18.85|18
1640591700000|2021-12-27 07:55:00|19.03|18.86|19.05|18.88|19.06|18.89|19.03|18.86|33
1640592000000|2021-12-27 08:00:00|19.04|18.87|19.06|18.89|19.07|18.9|19.04|18.87|19
1640592300000|2021-12-27 08:05:00|19.07|18.9|19.09|18.92|19.09|18.92|19.07|18.9|41
1640592600000|2021-12-27 08:10:00|19.1|18.93|19.1|18.93|19.11|18.94|19.09|18.92|21
1640592900000|2021-12-27 08:15:00|19.09|18.92|19.09|18.92|19.1|18.93|19.09|18.92|15
1640593200000|2021-12-27 08:20:00|19.1|18.93|19.1|18.93|19.1|18.93|19.09|18.92|11
1640593500000|2021-12-27 08:25:00|19.09|18.92|19.09|18.92|19.1|18.93|19.09|18.92|11
1640593800000|2021-12-27 08:30:00|19.1|18.93|19.1|18.93|19.1|18.93|19.1|18.93|1
1640594100000|2021-12-27 08:35:00|19.09|18.92|19.1|18.93|19.11|18.94|19.09|18.92|14
1640594400000|2021-12-27 08:40:00|19.09|18.92|19.1|18.93|19.11|18.94|19.09|18.92|10
1640594700000|2021-12-27 08:45:00|19.09|18.92|19.03|18.86|19.1|18.93|19.03|18.86|37
1640595000000|2021-12-27 08:50:00|19.04|18.87|19.04|18.87|19.05|18.88|19.03|18.86|11
1640595300000|2021-12-27 08:55:00|19.03|18.86|18.98|18.81|19.03|18.86|18.98|18.81|20
1640595600000|2021-12-27 09:00:00|18.97|18.8|19|18.83|19.02|18.85|18.97|18.8|24
1640595900000|2021-12-27 09:05:00|18.99|18.82|18.98|18.81|18.99|18.82|18.97|18.8|16
1640596200000|2021-12-27 09:10:00|18.99|18.82|19.03|18.86|19.03|18.86|18.99|18.82|23
1640596500000|2021-12-27 09:15:00|19.04|18.87|19.03|18.86|19.04|18.87|19.02|18.85|16
1640596800000|2021-12-27 09:20:00|19.04|18.87|19.04|18.87|19.07|18.9|19.03|18.86|19
1640597100000|2021-12-27 09:25:00|19.05|18.88|19.04|18.87|19.05|18.88|19.03|18.86|18
1640597400000|2021-12-27 09:30:00|19.05|18.88|19.04|18.87|19.05|18.88|19.03|18.86|10
1640597700000|2021-12-27 09:35:00|19.03|18.86|19.03|18.86|19.04|18.87|19.02|18.85|15
1640598000000|2021-12-27 09:40:00|19.04|18.87|19.05|18.88|19.05|18.88|19.04|18.87|2
1640598300000|2021-12-27 09:45:00|19.04|18.87|19.07|18.9|19.08|18.91|19.04|18.87|12
1640598600000|2021-12-27 09:50:00|19.08|18.91|19.08|18.91|19.09|18.92|19.07|18.9|31
1640598900000|2021-12-27 09:55:00|19.09|18.92|19.08|18.91|19.09|18.92|19.08|18.91|24
1640599200000|2021-12-27 10:00:00|19.07|18.9|19.08|18.91|19.09|18.92|19.07|18.9|18
1640599500000|2021-12-27 10:05:00|19.07|18.9|19.07|18.9|19.08|18.91|19.07|18.9|9
1640599800000|2021-12-27 10:10:00|19.06|18.89|19.05|18.88|19.07|18.9|19.05|18.88|10
1640600100000|2021-12-27 10:15:00|19.04|18.87|19.06|18.89|19.08|18.91|19.04|18.87|15
1640600400000|2021-12-27 10:20:00|19.07|18.9|19.04|18.87|19.07|18.9|19.03|18.86|10
1640600700000|2021-12-27 10:25:00|19.03|18.86|19.03|18.86|19.04|18.87|19.02|18.85|19
1640601000000|2021-12-27 10:30:00|19.02|18.85|19.02|18.85|19.02|18.85|19.02|18.85|1
1640601300000|2021-12-27 10:35:00|19.01|18.84|19.01|18.84|19.03|18.86|19.01|18.84|9
1640601600000|2021-12-27 10:40:00|19.02|18.85|19.04|18.87|19.04|18.87|19.02|18.85|25
1640601900000|2021-12-27 10:45:00|19.03|18.86|19.04|18.87|19.05|18.88|19.03|18.86|8
1640602200000|2021-12-27 10:50:00|19.05|18.88|19.04|18.87|19.07|18.9|19.04|18.87|30
1640602500000|2021-12-27 10:55:00|19.05|18.88|19.04|18.87|19.05|18.88|19.03|18.86|14
1640602800000|2021-12-27 11:00:00|19.05|18.88|19.04|18.87|19.05|18.88|19.03|18.86|22
1640603100000|2021-12-27 11:05:00|19.05|18.88|19.05|18.88|19.06|18.89|19.04|18.87|9
1640603400000|2021-12-27 11:10:00|19.06|18.89|19.08|18.91|19.1|18.93|19.06|18.89|11
1640603700000|2021-12-27 11:15:00|19.09|18.92|19.09|18.92|19.1|18.93|19.08|18.91|5
1640604000000|2021-12-27 11:20:00|19.08|18.91|19.08|18.91|19.08|18.91|19.07|18.9|3
1640604300000|2021-12-27 11:25:00|19.07|18.9|19.08|18.91|19.08|18.91|19.07|18.9|10
1640604600000|2021-12-27 11:30:00|19.09|18.92|19.14|18.97|19.14|18.97|19.08|18.91|22
1640604900000|2021-12-27 11:35:00|19.13|18.96|19.14|18.97|19.15|18.98|19.13|18.96|12
1640605200000|2021-12-27 11:40:00|19.13|18.96|19.11|18.94|19.14|18.97|19.11|18.94|9
1640605500000|2021-12-27 11:45:00|19.12|18.95|19.12|18.95|19.14|18.97|19.11|18.94|15
1640605800000|2021-12-27 11:50:00|19.13|18.96|19.18|19.01|19.18|19.01|19.13|18.96|12
1640606100000|2021-12-27 11:55:00|19.17|19|19.22|19.05|19.25|19.08|19.17|19|23
1640606400000|2021-12-27 12:00:00|19.21|19.04|19.23|19.06|19.25|19.08|19.2|19.03|31
1640606700000|2021-12-27 12:05:00|19.22|19.05|19.19|19.02|19.22|19.05|19.18|19.01|10
1640607000000|2021-12-27 12:10:00|19.18|19.01|19.16|18.99|19.18|19.01|19.14|18.97|13
1640607300000|2021-12-27 12:15:00|19.15|18.98|19.07|18.9|19.16|18.99|19.07|18.9|35
1640607600000|2021-12-27 12:20:00|19.08|18.91|19.12|18.95|19.13|18.96|19.07|18.9|29
1640607900000|2021-12-27 12:25:00|19.13|18.96|19.17|19|19.17|19|19.12|18.95|23
1640608200000|2021-12-27 12:30:00|19.16|18.99|19.24|19.07|19.24|19.07|19.16|18.99|37
1640608500000|2021-12-27 12:35:00|19.25|19.08|19.25|19.08|19.27|19.1|19.23|19.06|29
1640608800000|2021-12-27 12:40:00|19.24|19.07|19.24|19.07|19.25|19.08|19.23|19.06|9
1640609100000|2021-12-27 12:45:00|19.23|19.06|19.19|19.02|19.23|19.06|19.18|19.01|37
1640609400000|2021-12-27 12:50:00|19.2|19.03|19.21|19.04|19.21|19.04|19.19|19.02|8
1640609700000|2021-12-27 12:55:00|19.2|19.03|19.22|19.05|19.22|19.05|19.19|19.02|17
1640610000000|2021-12-27 13:00:00|19.23|19.06|19.24|19.07|19.24|19.07|19.22|19.05|14
1640610300000|2021-12-27 13:05:00|19.25|19.08|19.22|19.05|19.25|19.08|19.22|19.05|28
1640610600000|2021-12-27 13:10:00|19.21|19.04|19.17|19|19.22|19.05|19.16|18.99|21
1640610900000|2021-12-27 13:15:00|19.18|19.01|19.2|19.03|19.2|19.03|19.17|19|35
1640611200000|2021-12-27 13:20:00|19.19|19.02|19.2|19.03|19.21|19.04|19.19|19.02|32
1640611500000|2021-12-27 13:25:00|19.21|19.04|19.25|19.08|19.25|19.08|19.21|19.04|61
1640611800000|2021-12-27 13:30:00|19.26|19.09|19.25|19.08|19.28|19.11|19.25|19.08|34
1640612100000|2021-12-27 13:35:00|19.24|19.07|19.23|19.06|19.25|19.08|19.22|19.05|32
1640612400000|2021-12-27 13:40:00|19.24|19.07|19.24|19.07|19.26|19.09|19.24|19.07|13
1640612700000|2021-12-27 13:45:00|19.25|19.08|19.28|19.11|19.29|19.12|19.24|19.07|22
1640613000000|2021-12-27 13:50:00|19.29|19.12|19.31|19.14|19.31|19.14|19.28|19.11|5
1640613300000|2021-12-27 13:55:00|19.32|19.15|19.29|19.12|19.32|19.15|19.28|19.11|40
1640613600000|2021-12-27 14:00:00|19.28|19.11|19.29|19.12|19.3|19.13|19.28|19.11|58
1640613900000|2021-12-27 14:05:00|19.28|19.11|19.25|19.08|19.29|19.12|19.25|19.08|64
1640614200000|2021-12-27 14:10:00|19.26|19.09|19.26|19.09|19.28|19.11|19.26|19.09|18
1640614500000|2021-12-27 14:15:00|19.25|19.08|19.27|19.1|19.28|19.11|19.25|19.08|29
1640614800000|2021-12-27 14:20:00|19.28|19.11|19.26|19.09|19.28|19.11|19.24|19.07|35
1640615100000|2021-12-27 14:25:00|19.27|19.1|19.19|19.02|19.27|19.1|19.19|19.02|27
1640615400000|2021-12-27 14:30:00|19.2|19.03|19.23|19.06|19.24|19.07|19.2|19.03|38
1640615700000|2021-12-27 14:35:00|19.22|19.05|19.25|19.08|19.25|19.08|19.22|19.05|12
1640616000000|2021-12-27 14:40:00|19.24|19.07|19.26|19.09|19.27|19.1|19.24|19.07|49
1640616300000|2021-12-27 14:45:00|19.27|19.1|19.26|19.09|19.28|19.11|19.25|19.08|28
1640616600000|2021-12-27 14:50:00|19.27|19.1|19.25|19.08|19.29|19.12|19.25|19.08|15
1640616900000|2021-12-27 14:55:00|19.26|19.09|19.25|19.08|19.27|19.1|19.25|19.08|4
1640617200000|2021-12-27 15:00:00|19.26|19.09|19.28|19.11|19.28|19.11|19.25|19.08|55
1640617500000|2021-12-27 15:05:00|19.29|19.12|19.3|19.13|19.31|19.14|19.28|19.11|36
1640617800000|2021-12-27 15:10:00|19.31|19.14|19.27|19.1|19.31|19.14|19.27|19.1|9
1640618100000|2021-12-27 15:15:00|19.28|19.11|19.26|19.09|19.28|19.11|19.25|19.08|11
1640618400000|2021-12-27 15:20:00|19.25|19.08|19.25|19.08|19.27|19.1|19.25|19.08|29
1640618700000|2021-12-27 15:25:00|19.24|19.07|19.24|19.07|19.25|19.08|19.24|19.07|11
1640619000000|2021-12-27 15:30:00|19.25|19.08|19.22|19.05|19.25|19.08|19.2|19.03|34
1640619300000|2021-12-27 15:35:00|19.21|19.04|19.19|19.02|19.22|19.05|19.19|19.02|37
1640619600000|2021-12-27 15:40:00|19.18|19.01|19.19|19.02|19.19|19.02|19.17|19|20
1640619900000|2021-12-27 15:45:00|19.18|19.01|19.18|19.01|19.19|19.02|19.17|19|29
1640620200000|2021-12-27 15:50:00|19.19|19.02|19.19|19.02|19.21|19.04|19.18|19.01|23
1640620500000|2021-12-27 15:55:00|19.2|19.03|19.19|19.02|19.21|19.04|19.19|19.02|16
1640620800000|2021-12-27 16:00:00|19.2|19.03|19.2|19.03|19.22|19.05|19.2|19.03|13
1640621100000|2021-12-27 16:05:00|19.19|19.02|19.14|18.97|19.2|19.03|19.13|18.96|42
1640621400000|2021-12-27 16:10:00|19.15|18.98|19.15|18.98|19.18|19.01|19.14|18.97|19
1640621700000|2021-12-27 16:15:00|19.16|18.99|19.15|18.98|19.16|18.99|19.15|18.98|22
1640622000000|2021-12-27 16:20:00|19.14|18.97|19.13|18.96|19.15|18.98|19.13|18.96|4
1640622300000|2021-12-27 16:25:00|19.12|18.95|19.15|18.98|19.16|18.99|19.11|18.94|34
1640622600000|2021-12-27 16:30:00|19.16|18.99|19.13|18.96|19.16|18.99|19.13|18.96|44
1640622900000|2021-12-27 16:35:00|19.12|18.95|19.13|18.96|19.13|18.96|19.11|18.94|10
1640623200000|2021-12-27 16:40:00|19.12|18.95|19.15|18.98|19.16|18.99|19.12|18.95|22
1640623500000|2021-12-27 16:45:00|19.16|18.99|19.16|18.99|19.17|19|19.15|18.98|59
1640623800000|2021-12-27 16:50:00|19.17|19|19.17|19|19.18|19.01|19.16|18.99|33
1640624100000|2021-12-27 16:55:00|19.18|19.01|19.2|19.03|19.2|19.03|19.18|19.01|21
1640624400000|2021-12-27 17:00:00|19.21|19.04|19.21|19.04|19.23|19.06|19.2|19.03|23
1640624700000|2021-12-27 17:05:00|19.22|19.05|19.21|19.04|19.23|19.06|19.2|19.03|18
1640625000000|2021-12-27 17:10:00|19.22|19.05|19.25|19.08|19.26|19.09|19.21|19.04|22
1640625300000|2021-12-27 17:15:00|19.26|19.09|19.27|19.1|19.27|19.1|19.25|19.08|16
1640625600000|2021-12-27 17:20:00|19.28|19.11|19.32|19.15|19.32|19.15|19.27|19.1|29
1640625900000|2021-12-27 17:25:00|19.31|19.14|19.29|19.12|19.32|19.15|19.26|19.09|41
1640626200000|2021-12-27 17:30:00|19.28|19.11|19.29|19.12|19.3|19.13|19.28|19.11|36
1640626500000|2021-12-27 17:35:00|19.3|19.13|19.3|19.13|19.31|19.14|19.28|19.11|19
1640626800000|2021-12-27 17:40:00|19.29|19.12|19.35|19.18|19.37|19.2|19.29|19.12|17
1640627100000|2021-12-27 17:45:00|19.34|19.17|19.31|19.14|19.34|19.17|19.29|19.12|22
1640627400000|2021-12-27 17:50:00|19.3|19.13|19.3|19.13|19.32|19.15|19.29|19.12|17
1640627700000|2021-12-27 17:55:00|19.29|19.12|19.3|19.13|19.3|19.13|19.29|19.12|12
1640628000000|2021-12-27 18:00:00|19.31|19.14|19.32|19.15|19.33|19.16|19.31|19.14|44
1640628300000|2021-12-27 18:05:00|19.33|19.16|19.35|19.18|19.35|19.18|19.31|19.14|15
1640628600000|2021-12-27 18:10:00|19.34|19.17|19.28|19.11|19.34|19.17|19.28|19.11|35
1640628900000|2021-12-27 18:15:00|19.29|19.12|19.25|19.08|19.29|19.12|19.24|19.07|23
1640629200000|2021-12-27 18:20:00|19.26|19.09|19.25|19.08|19.26|19.09|19.24|19.07|30
1640629500000|2021-12-27 18:25:00|19.24|19.07|19.23|19.06|19.24|19.07|19.22|19.05|10
1640629800000|2021-12-27 18:30:00|19.22|19.05|19.27|19.1|19.28|19.11|19.22|19.05|36
1640630100000|2021-12-27 18:35:00|19.28|19.11|19.29|19.12|19.3|19.13|19.27|19.1|38
1640630400000|2021-12-27 18:40:00|19.28|19.11|19.29|19.12|19.3|19.13|19.28|19.11|14
1640630700000|2021-12-27 18:45:00|19.28|19.11|19.28|19.11|19.29|19.12|19.27|19.1|13
1640631000000|2021-12-27 18:50:00|19.29|19.12|19.29|19.12|19.29|19.12|19.28|19.11|5
1640631300000|2021-12-27 18:55:00|19.3|19.13|19.31|19.14|19.31|19.14|19.29|19.12|14
1640631600000|2021-12-27 19:00:00|19.3|19.13|19.34|19.17|19.34|19.17|19.3|19.13|11
1640631900000|2021-12-27 19:05:00|19.33|19.16|19.27|19.1|19.34|19.17|19.27|19.1|23
1640632200000|2021-12-27 19:10:00|19.26|19.09|19.26|19.09|19.27|19.1|19.25|19.08|7
1640632500000|2021-12-27 19:15:00|19.25|19.08|19.21|19.04|19.25|19.08|19.21|19.04|9
1640632800000|2021-12-27 19:20:00|19.22|19.05|19.22|19.05|19.23|19.06|19.21|19.04|15
1640633100000|2021-12-27 19:25:00|19.23|19.06|19.18|19.01|19.23|19.06|19.18|19.01|14
1640633400000|2021-12-27 19:30:00|19.19|19.02|19.17|19|19.19|19.02|19.13|18.96|21
1640633700000|2021-12-27 19:35:00|19.18|19.01|19.2|19.03|19.2|19.03|19.17|19|25
1640634000000|2021-12-27 19:40:00|19.21|19.04|19.21|19.04|19.21|19.04|19.2|19.03|5
1640634300000|2021-12-27 19:45:00|19.2|19.03|19.25|19.08|19.25|19.08|19.2|19.03|12
1640634600000|2021-12-27 19:50:00|19.24|19.07|19.18|19.01|19.24|19.07|19.17|19|22
1640634900000|2021-12-27 19:55:00|19.17|19|19.15|18.98|19.18|19.01|19.15|18.98|37
1640635200000|2021-12-27 20:00:00|19.16|18.99|19.16|18.99|19.19|19.02|19.15|18.98|19
1640635500000|2021-12-27 20:05:00|19.15|18.98|19.15|18.98|19.16|18.99|19.14|18.97|17
1640635800000|2021-12-27 20:10:00|19.16|18.99|19.15|18.98|19.17|19|19.15|18.98|18
1640636100000|2021-12-27 20:15:00|19.16|18.99|19.11|18.94|19.16|18.99|19.1|18.93|20
1640636400000|2021-12-27 20:20:00|19.12|18.95|19.11|18.94|19.13|18.96|19.11|18.94|6
1640636700000|2021-12-27 20:25:00|19.1|18.93|19.07|18.9|19.11|18.94|19.07|18.9|16
1640637000000|2021-12-27 20:30:00|19.08|18.91|19.08|18.91|19.1|18.93|19.08|18.91|25
1640637300000|2021-12-27 20:35:00|19.07|18.9|18.99|18.82|19.07|18.9|18.98|18.81|44
1640637600000|2021-12-27 20:40:00|19|18.83|19.01|18.84|19.02|18.85|18.97|18.8|24
1640637900000|2021-12-27 20:45:00|19.02|18.85|19.06|18.89|19.06|18.89|19.02|18.85|17
1640638200000|2021-12-27 20:50:00|19.07|18.9|19.09|18.92|19.09|18.92|19.07|18.9|5
1640638500000|2021-12-27 20:55:00|19.08|18.91|19.1|18.93|19.11|18.94|19.07|18.9|19
1640638800000|2021-12-27 21:00:00|19.11|18.94|19.11|18.94|19.12|18.95|19.1|18.93|25
1640639100000|2021-12-27 21:05:00|19.1|18.93|19.09|18.92|19.11|18.94|19.08|18.91|12
1640639400000|2021-12-27 21:10:00|19.1|18.93|19.05|18.88|19.1|18.93|19.03|18.86|17
1640639700000|2021-12-27 21:15:00|19.04|18.87|19.05|18.88|19.06|18.89|19.01|18.84|16
1640640000000|2021-12-27 21:20:00|19.06|18.89|19.06|18.89|19.06|18.89|19.05|18.88|15
1640640300000|2021-12-27 21:25:00|19.07|18.9|19.11|18.94|19.11|18.94|19.07|18.9|11
1640640600000|2021-12-27 21:30:00|19.12|18.95|19.13|18.96|19.14|18.97|19.11|18.94|18
1640640900000|2021-12-27 21:35:00|19.12|18.95|19.13|18.96|19.14|18.97|19.12|18.95|18
1640641200000|2021-12-27 21:40:00|19.14|18.97|19.09|18.92|19.14|18.97|19.09|18.92|12
1640641500000|2021-12-27 21:45:00|19.08|18.91|19.05|18.88|19.09|18.92|19.05|18.88|20
1640641800000|2021-12-27 21:50:00|19.06|18.89|19.03|18.86|19.07|18.9|19|18.83|34
1640642100000|2021-12-27 21:55:00|19.02|18.85|19.03|18.86|19.05|18.88|19.02|18.85|8
1640642400000|2021-12-27 22:00:00|19.02|18.85|19.06|18.89|19.07|18.9|19.02|18.85|21
1640642700000|2021-12-27 22:05:00|19.07|18.9|19.06|18.89|19.07|18.9|19.05|18.88|12
1640643000000|2021-12-27 22:10:00|19.07|18.9|19.08|18.91|19.08|18.91|19.06|18.89|6
1640643300000|2021-12-27 22:15:00|19.07|18.9|19.07|18.9|19.08|18.91|19.03|18.86|15
1640643600000|2021-12-27 22:20:00|19.06|18.89|19.09|18.92|19.09|18.92|19.05|18.88|8
1640643900000|2021-12-27 22:25:00|19.1|18.93|19.1|18.93|19.11|18.94|19.09|18.92|5
1640644200000|2021-12-27 22:30:00|19.09|18.92|19.09|18.92|19.1|18.93|19.09|18.92|5
1640644500000|2021-12-27 22:35:00|19.08|18.91|19.03|18.86|19.09|18.92|19.03|18.86|8
1640644800000|2021-12-27 22:40:00|19.02|18.85|18.96|18.79|19.02|18.85|18.96|18.79|11
1640645100000|2021-12-27 22:45:00|18.95|18.78|18.88|18.71|18.95|18.78|18.79|18.62|56
1640645400000|2021-12-27 22:50:00|18.89|18.72|18.95|18.78|18.97|18.8|18.89|18.72|21
1640645700000|2021-12-27 22:55:00|18.96|18.79|18.99|18.82|18.99|18.82|18.95|18.78|14
1640646000000|2021-12-27 23:00:00|18.98|18.81|18.98|18.81|19|18.83|18.95|18.78|16
1640646300000|2021-12-27 23:05:00|18.99|18.82|19.02|18.85|19.03|18.86|18.98|18.81|44
1640646600000|2021-12-27 23:10:00|19.01|18.84|18.99|18.82|19.02|18.85|18.98|18.81|23
1640646900000|2021-12-27 23:15:00|19|18.83|18.94|18.77|19.04|18.87|18.92|18.75|39
1640647200000|2021-12-27 23:20:00|18.93|18.76|18.94|18.77|18.94|18.77|18.9|18.73|34
1640647500000|2021-12-27 23:25:00|18.93|18.76|18.97|18.8|18.98|18.81|18.93|18.76|33
1640647800000|2021-12-27 23:30:00|18.96|18.79|18.92|18.75|18.96|18.79|18.92|18.75|41
1640648100000|2021-12-27 23:35:00|18.93|18.76|18.9|18.73|18.93|18.76|18.9|18.73|24
1640648400000|2021-12-27 23:40:00|18.89|18.72|18.94|18.77|18.94|18.77|18.87|18.7|24
1640648700000|2021-12-27 23:45:00|18.93|18.76|18.92|18.75|18.94|18.77|18.9|18.73|24
1640649000000|2021-12-27 23:50:00|18.91|18.74|18.86|18.69|18.92|18.75|18.85|18.68|29
1640649300000|2021-12-27 23:55:00|18.87|18.7|18.88|18.71|18.9|18.73|18.86|18.69|22
1640649600000|2021-12-28 00:00:00|18.89|18.72|18.81|18.64|18.89|18.72|18.79|18.62|81
1640649900000|2021-12-28 00:05:00|18.8|18.63|18.73|18.56|18.81|18.64|18.73|18.56|97
1640650200000|2021-12-28 00:10:00|18.71|18.54|18.77|18.6|18.82|18.65|18.66|18.49|58
1640650500000|2021-12-28 00:15:00|18.76|18.59|18.59|18.42|18.77|18.6|18.56|18.39|82
1640650800000|2021-12-28 00:20:00|18.58|18.41|18.48|18.31|18.58|18.41|18.42|18.25|89
1640651100000|2021-12-28 00:25:00|18.47|18.3|18.58|18.41|18.58|18.41|18.45|18.28|66
1640651400000|2021-12-28 00:30:00|18.57|18.4|18.43|18.26|18.57|18.4|18.42|18.25|75
1640651700000|2021-12-28 00:35:00|18.42|18.25|18.45|18.28|18.5|18.33|18.37|18.2|101
1640652000000|2021-12-28 00:40:00|18.46|18.29|18.46|18.29|18.5|18.33|18.44|18.27|111
1640652300000|2021-12-28 00:45:00|18.47|18.3|18.55|18.38|18.6|18.43|18.46|18.29|96
1640652600000|2021-12-28 00:50:00|18.54|18.37|18.58|18.41|18.58|18.41|18.53|18.36|63
1640652900000|2021-12-28 00:55:00|18.57|18.4|18.6|18.43|18.61|18.44|18.56|18.39|56
1640653200000|2021-12-28 01:00:00|18.59|18.42|18.5|18.33|18.59|18.42|18.5|18.33|54
1640653500000|2021-12-28 01:05:00|18.51|18.34|18.54|18.37|18.55|18.38|18.5|18.33|60
1640653800000|2021-12-28 01:10:00|18.55|18.38|18.45|18.28|18.55|18.38|18.45|18.28|56
1640654100000|2021-12-28 01:15:00|18.44|18.27|18.48|18.31|18.5|18.33|18.4|18.23|71
1640654400000|2021-12-28 01:20:00|18.47|18.3|18.43|18.26|18.48|18.31|18.39|18.22|49
1640654700000|2021-12-28 01:25:00|18.44|18.27|18.5|18.33|18.52|18.35|18.43|18.26|51
1640655000000|2021-12-28 01:30:00|18.49|18.32|18.42|18.25|18.49|18.32|18.42|18.25|34
1640655300000|2021-12-28 01:35:00|18.41|18.24|18.3|18.13|18.42|18.25|18.28|18.11|84
1640655600000|2021-12-28 01:40:00|18.29|18.12|18.28|18.11|18.3|18.13|18.2|18.03|85
1640655900000|2021-12-28 01:45:00|18.27|18.1|18.32|18.15|18.32|18.15|18.21|18.04|56
1640656200000|2021-12-28 01:50:00|18.31|18.14|18.33|18.16|18.34|18.17|18.3|18.13|59
1640656500000|2021-12-28 01:55:00|18.32|18.15|18.31|18.14|18.34|18.17|18.27|18.1|49
1640656800000|2021-12-28 02:00:00|18.3|18.13|18.38|18.21|18.38|18.21|18.26|18.09|63
1640657100000|2021-12-28 02:05:00|18.37|18.2|18.36|18.19|18.39|18.22|18.34|18.17|90
1640657400000|2021-12-28 02:10:00|18.35|18.18|18.35|18.18|18.37|18.2|18.33|18.16|47
1640657700000|2021-12-28 02:15:00|18.34|18.17|18.25|18.08|18.35|18.18|18.25|18.08|50
1640658000000|2021-12-28 02:20:00|18.24|18.07|18.31|18.14|18.31|18.14|18.22|18.05|80
1640658300000|2021-12-28 02:25:00|18.3|18.13|18.35|18.18|18.35|18.18|18.3|18.13|92
1640658600000|2021-12-28 02:30:00|18.34|18.17|18.27|18.1|18.36|18.19|18.27|18.1|86
1640658900000|2021-12-28 02:35:00|18.28|18.11|18.35|18.18|18.36|18.19|18.27|18.1|82
1640659200000|2021-12-28 02:40:00|18.36|18.19|18.33|18.16|18.36|18.19|18.32|18.15|36
1640659500000|2021-12-28 02:45:00|18.34|18.17|18.25|18.08|18.34|18.17|18.25|18.08|54
1640659800000|2021-12-28 02:50:00|18.26|18.09|18.28|18.11|18.28|18.11|18.25|18.08|33
1640660100000|2021-12-28 02:55:00|18.29|18.12|18.28|18.11|18.31|18.14|18.28|18.11|47
1640660400000|2021-12-28 03:00:00|18.29|18.12|18.26|18.09|18.29|18.12|18.25|18.08|26
1640660700000|2021-12-28 03:05:00|18.27|18.1|18.19|18.02|18.27|18.1|18.19|18.02|26
1640661000000|2021-12-28 03:10:00|18.2|18.03|17.95|17.78|18.22|18.05|17.95|17.78|97
1640661300000|2021-12-28 03:15:00|17.94|17.77|18.08|17.91|18.09|17.92|17.93|17.76|93
1640661600000|2021-12-28 03:20:00|18.07|17.9|18.12|17.95|18.13|17.96|18.07|17.9|42
1640661900000|2021-12-28 03:25:00|18.13|17.96|18.12|17.95|18.14|17.97|18.09|17.92|54
1640662200000|2021-12-28 03:30:00|18.13|17.96|18.02|17.85|18.13|17.96|18.02|17.85|64
1640662500000|2021-12-28 03:35:00|18.03|17.86|18.11|17.94|18.11|17.94|18.02|17.85|77
1640662800000|2021-12-28 03:40:00|18.12|17.95|18.12|17.95|18.12|17.95|18.08|17.91|41
1640663100000|2021-12-28 03:45:00|18.13|17.96|18.09|17.92|18.13|17.96|18.08|17.91|37
1640663400000|2021-12-28 03:50:00|18.1|17.93|18.14|17.97|18.15|17.98|18.09|17.92|65
1640663700000|2021-12-28 03:55:00|18.15|17.98|18.22|18.05|18.23|18.06|18.14|17.97|55
1640664000000|2021-12-28 04:00:00|18.21|18.04|18.2|18.03|18.23|18.06|18.17|18|98
1640664300000|2021-12-28 04:05:00|18.21|18.04|18.26|18.09|18.26|18.09|18.19|18.02|56
1640664600000|2021-12-28 04:10:00|18.25|18.08|18.2|18.03|18.25|18.08|18.2|18.03|58
1640664900000|2021-12-28 04:15:00|18.21|18.04|17.96|17.79|18.21|18.04|17.95|17.78|81
1640665200000|2021-12-28 04:20:00|17.97|17.8|17.94|17.77|17.99|17.82|17.9|17.73|155
1640665500000|2021-12-28 04:25:00|17.95|17.78|17.96|17.79|17.97|17.8|17.92|17.75|88
1640665800000|2021-12-28 04:30:00|17.95|17.78|17.99|17.82|18.02|17.85|17.95|17.78|66
1640666100000|2021-12-28 04:35:00|17.98|17.81|18.01|17.84|18.02|17.85|17.91|17.74|68
1640666400000|2021-12-28 04:40:00|18.02|17.85|18.1|17.93|18.1|17.93|18.01|17.84|69
1640666700000|2021-12-28 04:45:00|18.09|17.92|18.1|17.93|18.11|17.94|18.05|17.88|77
1640667000000|2021-12-28 04:50:00|18.09|17.92|18.06|17.89|18.09|17.92|18.05|17.88|48
1640667300000|2021-12-28 04:55:00|18.05|17.88|18.06|17.89|18.09|17.92|18.05|17.88|42
1640667600000|2021-12-28 05:00:00|18.05|17.88|18.07|17.9|18.07|17.9|18.02|17.85|115
1640667900000|2021-12-28 05:05:00|18.06|17.89|18.06|17.89|18.07|17.9|18.04|17.87|79
1640668200000|2021-12-28 05:10:00|18.07|17.9|18.09|17.92|18.1|17.93|18.05|17.88|83
1640668500000|2021-12-28 05:15:00|18.1|17.93|18.09|17.92|18.1|17.93|18.08|17.91|66
1640668800000|2021-12-28 05:20:00|18.08|17.91|18.06|17.89|18.08|17.91|18.04|17.87|35
1640669100000|2021-12-28 05:25:00|18.05|17.88|17.99|17.82|18.05|17.88|17.99|17.82|51
1640669400000|2021-12-28 05:30:00|18|17.83|18.04|17.87|18.04|17.87|17.99|17.82|71
1640669700000|2021-12-28 05:35:00|18.05|17.88|18.06|17.89|18.08|17.91|18.04|17.87|92
1640670000000|2021-12-28 05:40:00|18.07|17.9|18.09|17.92|18.09|17.92|18.06|17.89|31
1640670300000|2021-12-28 05:45:00|18.08|17.91|18.13|17.96|18.13|17.96|18.08|17.91|44
1640670600000|2021-12-28 05:50:00|18.14|17.97|18.17|18|18.18|18.01|18.13|17.96|80
1640670900000|2021-12-28 05:55:00|18.16|17.99|18.18|18.01|18.2|18.03|18.16|17.99|37
1640671200000|2021-12-28 06:00:00|18.17|18|18.19|18.02|18.19|18.02|18.17|18|37
1640671500000|2021-12-28 06:05:00|18.18|18.01|18.16|17.99|18.19|18.02|18.16|17.99|39
1640671800000|2021-12-28 06:10:00|18.15|17.98|18.13|17.96|18.15|17.98|18.12|17.95|33
1640672100000|2021-12-28 06:15:00|18.14|17.97|18.18|18.01|18.18|18.01|18.13|17.96|27
1640672400000|2021-12-28 06:20:00|18.19|18.02|18.21|18.04|18.21|18.04|18.18|18.01|47
1640672700000|2021-12-28 06:25:00|18.2|18.03|18.22|18.05|18.23|18.06|18.2|18.03|45
1640673000000|2021-12-28 06:30:00|18.21|18.04|18.23|18.06|18.24|18.07|18.21|18.04|35
1640673300000|2021-12-28 06:35:00|18.24|18.07|18.26|18.09|18.26|18.09|18.23|18.06|33
1640673600000|2021-12-28 06:40:00|18.25|18.08|18.24|18.07|18.26|18.09|18.24|18.07|30
1640673900000|2021-12-28 06:45:00|18.25|18.08|18.22|18.05|18.27|18.1|18.21|18.04|44
1640674200000|2021-12-28 06:50:00|18.23|18.06|18.14|17.97|18.23|18.06|18.14|17.97|37
1640674500000|2021-12-28 06:55:00|18.15|17.98|18.19|18.02|18.19|18.02|18.15|17.98|37
1640674800000|2021-12-28 07:00:00|18.18|18.01|18.21|18.04|18.23|18.06|18.16|17.99|52
1640675100000|2021-12-28 07:05:00|18.2|18.03|18.21|18.04|18.23|18.06|18.19|18.02|38
1640675400000|2021-12-28 07:10:00|18.2|18.03|18.19|18.02|18.2|18.03|18.18|18.01|30
1640675700000|2021-12-28 07:15:00|18.18|18.01|18.18|18.01|18.2|18.03|18.18|18.01|39
1640676000000|2021-12-28 07:20:00|18.19|18.02|18.15|17.98|18.19|18.02|18.14|17.97|17
1640676300000|2021-12-28 07:25:00|18.16|17.99|18.17|18|18.18|18.01|18.16|17.99|38
1640676600000|2021-12-28 07:30:00|18.16|17.99|18.15|17.98|18.17|18|18.14|17.97|26
1640676900000|2021-12-28 07:35:00|18.14|17.97|18.12|17.95|18.15|17.98|18.12|17.95|23
1640677200000|2021-12-28 07:40:00|18.13|17.96|18.12|17.95|18.13|17.96|18.1|17.93|20
1640677500000|2021-12-28 07:45:00|18.13|17.96|18.16|17.99|18.16|17.99|18.12|17.95|16
1640677800000|2021-12-28 07:50:00|18.15|17.98|18.16|17.99|18.17|18|18.15|17.98|14
1640678100000|2021-12-28 07:55:00|18.17|18|18.23|18.06|18.23|18.06|18.15|17.98|22
1640678400000|2021-12-28 08:00:00|18.22|18.05|18.15|17.98|18.22|18.05|18.12|17.95|45
1640678700000|2021-12-28 08:05:00|18.14|17.97|18.19|18.02|18.19|18.02|18.14|17.97|42
1640679000000|2021-12-28 08:10:00|18.18|18.01|18.26|18.09|18.26|18.09|18.18|18.01|81
1640679300000|2021-12-28 08:15:00|18.27|18.1|18.26|18.09|18.28|18.11|18.25|18.08|70
1640679600000|2021-12-28 08:20:00|18.25|18.08|18.27|18.1|18.27|18.1|18.22|18.05|49
1640679900000|2021-12-28 08:25:00|18.26|18.09|18.3|18.13|18.31|18.14|18.26|18.09|47
1640680200000|2021-12-28 08:30:00|18.29|18.12|18.27|18.1|18.3|18.13|18.27|18.1|65
1640680500000|2021-12-28 08:35:00|18.28|18.11|18.27|18.1|18.28|18.11|18.26|18.09|26
1640680800000|2021-12-28 08:40:00|18.28|18.11|18.27|18.1|18.28|18.11|18.24|18.07|44
1640681100000|2021-12-28 08:45:00|18.28|18.11|18.3|18.13|18.3|18.13|18.27|18.1|29
1640681400000|2021-12-28 08:50:00|18.29|18.12|18.27|18.1|18.3|18.13|18.26|18.09|27
1640681700000|2021-12-28 08:55:00|18.26|18.09|18.26|18.09|18.28|18.11|18.23|18.06|75
1640682000000|2021-12-28 09:00:00|18.27|18.1|18.28|18.11|18.29|18.12|18.26|18.09|50
1640682300000|2021-12-28 09:05:00|18.27|18.1|18.29|18.12|18.3|18.13|18.27|18.1|69
1640682600000|2021-12-28 09:10:00|18.28|18.11|18.26|18.09|18.29|18.12|18.26|18.09|27
1640682900000|2021-12-28 09:15:00|18.25|18.08|18.22|18.05|18.26|18.09|18.21|18.04|44
1640683200000|2021-12-28 09:20:00|18.21|18.04|18.23|18.06|18.24|18.07|18.21|18.04|37
1640683500000|2021-12-28 09:25:00|18.24|18.07|18.24|18.07|18.24|18.07|18.19|18.02|49
1640683800000|2021-12-28 09:30:00|18.23|18.06|18.25|18.08|18.25|18.08|18.22|18.05|45
1640684100000|2021-12-28 09:35:00|18.24|18.07|18.24|18.07|18.25|18.08|18.22|18.05|81
1640684400000|2021-12-28 09:40:00|18.23|18.06|18.2|18.03|18.23|18.06|18.18|18.01|18
1640684700000|2021-12-28 09:45:00|18.19|18.02|18.18|18.01|18.21|18.04|18.18|18.01|80
1640685000000|2021-12-28 09:50:00|18.19|18.02|18.13|17.96|18.19|18.02|18.11|17.94|57
1640685300000|2021-12-28 09:55:00|18.12|17.95|18.11|17.94|18.12|17.95|18.1|17.93|18
1640685600000|2021-12-28 10:00:00|18.12|17.95|18.16|17.99|18.16|17.99|18.11|17.94|87
1640685900000|2021-12-28 10:05:00|18.15|17.98|18.11|17.94|18.16|17.99|18.11|17.94|85
1640686200000|2021-12-28 10:10:00|18.1|17.93|18.08|17.91|18.1|17.93|18.05|17.88|69
1640686500000|2021-12-28 10:15:00|18.07|17.9|18.12|17.95|18.13|17.96|18.07|17.9|90
1640686800000|2021-12-28 10:20:00|18.13|17.96|18.13|17.96|18.15|17.98|18.13|17.96|65
1640687100000|2021-12-28 10:25:00|18.14|17.97|18.17|18|18.17|18|18.13|17.96|40
1640687400000|2021-12-28 10:30:00|18.16|17.99|18.17|18|18.19|18.02|18.16|17.99|80
1640687700000|2021-12-28 10:35:00|18.16|17.99|18.17|18|18.18|18.01|18.15|17.98|48
1640688000000|2021-12-28 10:40:00|18.18|18.01|18.17|18|18.2|18.03|18.16|17.99|50
1640688300000|2021-12-28 10:45:00|18.18|18.01|18.16|17.99|18.18|18.01|18.15|17.98|27
1640688600000|2021-12-28 10:50:00|18.15|17.98|18.17|18|18.18|18.01|18.15|17.98|19
1640688900000|2021-12-28 10:55:00|18.16|17.99|18.18|18.01|18.18|18.01|18.16|17.99|7
1640689200000|2021-12-28 11:00:00|18.17|18|18.18|18.01|18.18|18.01|18.16|17.99|44
1640689500000|2021-12-28 11:05:00|18.19|18.02|18.15|17.98|18.2|18.03|18.14|17.97|39
1640689800000|2021-12-28 11:10:00|18.14|17.97|18.18|18.01|18.18|18.01|18.14|17.97|59
1640690100000|2021-12-28 11:15:00|18.17|18|18.19|18.02|18.2|18.03|18.17|18|15
1640690400000|2021-12-28 11:20:00|18.2|18.03|18.25|18.08|18.25|18.08|18.19|18.02|64
1640690700000|2021-12-28 11:25:00|18.26|18.09|18.23|18.06|18.26|18.09|18.22|18.05|88
1640691000000|2021-12-28 11:30:00|18.22|18.05|18.24|18.07|18.25|18.08|18.22|18.05|103
1640691300000|2021-12-28 11:35:00|18.23|18.06|18.23|18.06|18.25|18.08|18.22|18.05|59
1640691600000|2021-12-28 11:40:00|18.22|18.05|18.22|18.05|18.24|18.07|18.22|18.05|53
1640691900000|2021-12-28 11:45:00|18.23|18.06|18.24|18.07|18.25|18.08|18.22|18.05|80
1640692200000|2021-12-28 11:50:00|18.25|18.08|18.25|18.08|18.26|18.09|18.24|18.07|119
1640692500000|2021-12-28 11:55:00|18.26|18.09|18.25|18.08|18.26|18.09|18.25|18.08|112
1640692800000|2021-12-28 12:00:00|18.26|18.09|18.25|18.08|18.26|18.09|18.22|18.05|60
1640693100000|2021-12-28 12:05:00|18.24|18.07|18.23|18.06|18.25|18.08|18.23|18.06|44
1640693400000|2021-12-28 12:10:00|18.22|18.05|18.22|18.05|18.23|18.06|18.2|18.03|49
1640693700000|2021-12-28 12:15:00|18.23|18.06|18.26|18.09|18.27|18.1|18.22|18.05|60
1640694000000|2021-12-28 12:20:00|18.25|18.08|18.25|18.08|18.25|18.08|18.24|18.07|21
1640694300000|2021-12-28 12:25:00|18.24|18.07|18.25|18.08|18.25|18.08|18.23|18.06|112
1640694600000|2021-12-28 12:30:00|18.24|18.07|18.31|18.14|18.31|18.14|18.24|18.07|50
1640694900000|2021-12-28 12:35:00|18.3|18.13|18.32|18.15|18.32|18.15|18.29|18.12|31
1640695200000|2021-12-28 12:40:00|18.31|18.14|18.27|18.1|18.32|18.15|18.27|18.1|23
1640695500000|2021-12-28 12:45:00|18.28|18.11|18.26|18.09|18.29|18.12|18.26|18.09|57
1640695800000|2021-12-28 12:50:00|18.25|18.08|18.26|18.09|18.27|18.1|18.24|18.07|42
1640696100000|2021-12-28 12:55:00|18.27|18.1|18.23|18.06|18.28|18.11|18.22|18.05|45
1640696400000|2021-12-28 13:00:00|18.24|18.07|18.23|18.06|18.24|18.07|18.23|18.06|12
1640696700000|2021-12-28 13:05:00|18.24|18.07|18.24|18.07|18.24|18.07|18.19|18.02|45
1640697000000|2021-12-28 13:10:00|18.23|18.06|18.23|18.06|18.27|18.1|18.22|18.05|55
1640697300000|2021-12-28 13:15:00|18.24|18.07|18.25|18.08|18.26|18.09|18.23|18.06|44
1640697600000|2021-12-28 13:20:00|18.26|18.09|18.25|18.08|18.26|18.09|18.25|18.08|48
1640697900000|2021-12-28 13:25:00|18.26|18.09|18.26|18.09|18.27|18.1|18.25|18.08|19
1640698200000|2021-12-28 13:30:00|18.27|18.1|18.24|18.07|18.27|18.1|18.24|18.07|20
1640698500000|2021-12-28 13:35:00|18.25|18.08|18.27|18.1|18.27|18.1|18.24|18.07|25
1640698800000|2021-12-28 13:40:00|18.26|18.09|18.29|18.12|18.3|18.13|18.26|18.09|42
1640699100000|2021-12-28 13:45:00|18.28|18.11|18.27|18.1|18.29|18.12|18.27|18.1|22
1640699400000|2021-12-28 13:50:00|18.28|18.11|18.25|18.08|18.28|18.11|18.24|18.07|40
1640699700000|2021-12-28 13:55:00|18.24|18.07|18.19|18.02|18.24|18.07|18.18|18.01|48
1640700000000|2021-12-28 14:00:00|18.2|18.03|18.11|17.94|18.2|18.03|18.09|17.92|58
1640700300000|2021-12-28 14:05:00|18.1|17.93|18.06|17.89|18.1|17.93|18.05|17.88|83
1640700600000|2021-12-28 14:10:00|18.07|17.9|18.09|17.92|18.11|17.94|18.07|17.9|43
1640700900000|2021-12-28 14:15:00|18.08|17.91|18.11|17.94|18.14|17.97|18.08|17.91|78
1640701200000|2021-12-28 14:20:00|18.1|17.93|18.15|17.98|18.17|18|18.1|17.93|114
1640701500000|2021-12-28 14:25:00|18.16|17.99|18.15|17.98|18.17|18|18.13|17.96|54
1640701800000|2021-12-28 14:30:00|18.16|17.99|18.12|17.95|18.16|17.99|18.11|17.94|109
1640702100000|2021-12-28 14:35:00|18.13|17.96|17.79|17.62|18.13|17.96|17.7|17.53|138
1640702400000|2021-12-28 14:40:00|17.78|17.61|17.97|17.8|17.97|17.8|17.75|17.58|138
1640702700000|2021-12-28 14:45:00|17.96|17.79|18.03|17.86|18.05|17.88|17.96|17.79|77
1640703000000|2021-12-28 14:50:00|18.02|17.85|18.02|17.85|18.03|17.86|17.95|17.78|77
1640703300000|2021-12-28 14:55:00|18.03|17.86|18.03|17.86|18.05|17.88|18.02|17.85|40
1640703600000|2021-12-28 15:00:00|18.02|17.85|18.1|17.93|18.11|17.94|18.01|17.84|67
1640703900000|2021-12-28 15:05:00|18.11|17.94|18.03|17.86|18.11|17.94|18.03|17.86|43
1640704200000|2021-12-28 15:10:00|18.04|17.87|18.01|17.84|18.04|17.87|17.98|17.81|48
1640704500000|2021-12-28 15:15:00|18|17.83|17.94|17.77|18.01|17.84|17.94|17.77|53
1640704800000|2021-12-28 15:20:00|17.93|17.76|17.96|17.79|17.98|17.81|17.92|17.75|44
1640705100000|2021-12-28 15:25:00|17.97|17.8|18.02|17.85|18.02|17.85|17.96|17.79|42
1640705400000|2021-12-28 15:30:00|18.01|17.84|18.01|17.84|18.04|17.87|18|17.83|23
1640705700000|2021-12-28 15:35:00|18.02|17.85|18.01|17.84|18.03|17.86|18|17.83|12
1640706000000|2021-12-28 15:40:00|18|17.83|17.95|17.78|18.02|17.85|17.95|17.78|34
1640706300000|2021-12-28 15:45:00|17.96|17.79|17.96|17.79|17.98|17.81|17.95|17.78|43
1640706600000|2021-12-28 15:50:00|17.97|17.8|17.95|17.78|17.98|17.81|17.94|17.77|47
1640706900000|2021-12-28 15:55:00|17.96|17.79|17.93|17.76|17.96|17.79|17.93|17.76|32
1640707200000|2021-12-28 16:00:00|17.92|17.75|17.88|17.71|17.97|17.8|17.86|17.69|75
1640707500000|2021-12-28 16:05:00|17.87|17.7|17.8|17.63|17.9|17.73|17.8|17.63|62
1640707800000|2021-12-28 16:10:00|17.81|17.64|17.79|17.62|17.85|17.68|17.76|17.59|51
1640708100000|2021-12-28 16:15:00|17.8|17.63|17.79|17.62|17.84|17.67|17.79|17.62|64
1640708400000|2021-12-28 16:20:00|17.8|17.63|17.69|17.52|17.8|17.63|17.67|17.5|64
1640708700000|2021-12-28 16:25:00|17.7|17.53|17.63|17.46|17.72|17.55|17.6|17.43|84
1640709000000|2021-12-28 16:30:00|17.64|17.47|17.78|17.61|17.79|17.62|17.64|17.47|50
1640709300000|2021-12-28 16:35:00|17.77|17.6|17.79|17.62|17.8|17.63|17.74|17.57|56
1640709600000|2021-12-28 16:40:00|17.8|17.63|17.79|17.62|17.8|17.63|17.77|17.6|34
1640709900000|2021-12-28 16:45:00|17.78|17.61|17.83|17.66|17.83|17.66|17.76|17.59|34
1640710200000|2021-12-28 16:50:00|17.84|17.67|17.86|17.69|17.87|17.7|17.83|17.66|39
1640710500000|2021-12-28 16:55:00|17.85|17.68|17.95|17.78|17.96|17.79|17.85|17.68|35
1640710800000|2021-12-28 17:00:00|17.94|17.77|17.89|17.72|17.94|17.77|17.88|17.71|38
1640711100000|2021-12-28 17:05:00|17.88|17.71|17.81|17.64|17.88|17.71|17.79|17.62|18
1640711400000|2021-12-28 17:10:00|17.8|17.63|17.68|17.51|17.81|17.64|17.66|17.49|57
1640711700000|2021-12-28 17:15:00|17.67|17.5|17.62|17.45|17.7|17.53|17.62|17.45|34
1640712000000|2021-12-28 17:20:00|17.63|17.46|17.66|17.49|17.67|17.5|17.61|17.44|49
1640712300000|2021-12-28 17:25:00|17.67|17.5|17.59|17.42|17.69|17.52|17.59|17.42|47
1640712600000|2021-12-28 17:30:00|17.6|17.43|17.43|17.26|17.6|17.43|17.43|17.26|90
1640712900000|2021-12-28 17:35:00|17.44|17.27|17.39|17.22|17.48|17.31|17.31|17.14|100
1640713200000|2021-12-28 17:40:00|17.38|17.21|17.42|17.25|17.44|17.27|17.36|17.19|39
1640713500000|2021-12-28 17:45:00|17.43|17.26|17.41|17.24|17.48|17.31|17.41|17.24|53
1640713800000|2021-12-28 17:50:00|17.42|17.25|17.51|17.34|17.51|17.34|17.42|17.25|42
1640714100000|2021-12-28 17:55:00|17.52|17.35|17.59|17.42|17.59|17.42|17.52|17.35|31
1640714400000|2021-12-28 18:00:00|17.58|17.41|17.51|17.34|17.59|17.42|17.51|17.34|44
1640714700000|2021-12-28 18:05:00|17.52|17.35|17.45|17.28|17.55|17.38|17.43|17.26|48
1640715000000|2021-12-28 18:10:00|17.46|17.29|17.51|17.34|17.53|17.36|17.45|17.28|54
1640715300000|2021-12-28 18:15:00|17.52|17.35|17.56|17.39|17.59|17.42|17.5|17.33|33
1640715600000|2021-12-28 18:20:00|17.57|17.4|17.54|17.37|17.57|17.4|17.52|17.35|47
1640715900000|2021-12-28 18:25:00|17.55|17.38|17.59|17.42|17.6|17.43|17.54|17.37|59
1640716200000|2021-12-28 18:30:00|17.6|17.43|17.63|17.46|17.64|17.47|17.59|17.42|34
1640716500000|2021-12-28 18:35:00|17.64|17.47|17.62|17.45|17.64|17.47|17.6|17.43|39
1640716800000|2021-12-28 18:40:00|17.63|17.46|17.65|17.48|17.66|17.49|17.6|17.43|29
1640717100000|2021-12-28 18:45:00|17.64|17.47|17.58|17.41|17.65|17.48|17.58|17.41|55
1640717400000|2021-12-28 18:50:00|17.59|17.42|17.56|17.39|17.59|17.42|17.54|17.37|50
1640717700000|2021-12-28 18:55:00|17.55|17.38|17.62|17.45|17.63|17.46|17.55|17.38|56
1640718000000|2021-12-28 19:00:00|17.61|17.44|17.49|17.32|17.61|17.44|17.48|17.31|45
1640718300000|2021-12-28 19:05:00|17.5|17.33|17.39|17.22|17.51|17.34|17.39|17.22|61
1640718600000|2021-12-28 19:10:00|17.4|17.23|17.46|17.29|17.5|17.33|17.39|17.22|56
1640718900000|2021-12-28 19:15:00|17.47|17.3|17.42|17.25|17.49|17.32|17.42|17.25|36
1640719200000|2021-12-28 19:20:00|17.41|17.24|17.53|17.36|17.53|17.36|17.41|17.24|37
1640719500000|2021-12-28 19:25:00|17.54|17.37|17.49|17.32|17.55|17.38|17.49|17.32|28
1640719800000|2021-12-28 19:30:00|17.48|17.31|17.54|17.37|17.56|17.39|17.47|17.3|36
1640720100000|2021-12-28 19:35:00|17.55|17.38|17.55|17.38|17.56|17.39|17.52|17.35|23
1640720400000|2021-12-28 19:40:00|17.56|17.39|17.58|17.41|17.6|17.43|17.55|17.38|25
1640720700000|2021-12-28 19:45:00|17.59|17.42|17.63|17.46|17.63|17.46|17.57|17.4|35
1640721000000|2021-12-28 19:50:00|17.62|17.45|17.62|17.45|17.63|17.46|17.61|17.44|41
1640721300000|2021-12-28 19:55:00|17.61|17.44|17.62|17.45|17.64|17.47|17.59|17.42|40
1640721600000|2021-12-28 20:00:00|17.61|17.44|17.57|17.4|17.61|17.44|17.55|17.38|35
1640721900000|2021-12-28 20:05:00|17.58|17.41|17.61|17.44|17.61|17.44|17.55|17.38|36
1640722200000|2021-12-28 20:10:00|17.6|17.43|17.66|17.49|17.66|17.49|17.58|17.41|22
1640722500000|2021-12-28 20:15:00|17.65|17.48|17.71|17.54|17.71|17.54|17.65|17.48|37
1640722800000|2021-12-28 20:20:00|17.7|17.53|17.7|17.53|17.73|17.56|17.69|17.52|59
1640723100000|2021-12-28 20:25:00|17.71|17.54|17.71|17.54|17.72|17.55|17.69|17.52|35
1640723400000|2021-12-28 20:30:00|17.7|17.53|17.7|17.53|17.72|17.55|17.7|17.53|33
1640723700000|2021-12-28 20:35:00|17.71|17.54|17.72|17.55|17.74|17.57|17.71|17.54|36
1640724000000|2021-12-28 20:40:00|17.71|17.54|17.76|17.59|17.76|17.59|17.71|17.54|24
1640724300000|2021-12-28 20:45:00|17.75|17.58|17.74|17.57|17.77|17.6|17.73|17.56|26
1640724600000|2021-12-28 20:50:00|17.73|17.56|17.7|17.53|17.73|17.56|17.69|17.52|44
1640724900000|2021-12-28 20:55:00|17.71|17.54|17.7|17.53|17.72|17.55|17.66|17.49|29
1640725200000|2021-12-28 21:00:00|17.71|17.54|17.66|17.49|17.71|17.54|17.65|17.48|38
1640725500000|2021-12-28 21:05:00|17.67|17.5|17.67|17.5|17.7|17.53|17.66|17.49|21
1640725800000|2021-12-28 21:10:00|17.68|17.51|17.67|17.5|17.7|17.53|17.66|17.49|42
1640726100000|2021-12-28 21:15:00|17.68|17.51|17.71|17.54|17.71|17.54|17.67|17.5|36
1640726400000|2021-12-28 21:20:00|17.7|17.53|17.66|17.49|17.72|17.55|17.66|17.49|21
1640726700000|2021-12-28 21:25:00|17.65|17.48|17.65|17.48|17.67|17.5|17.63|17.46|23
1640727000000|2021-12-28 21:30:00|17.64|17.47|17.64|17.47|17.68|17.51|17.64|17.47|23
1640727300000|2021-12-28 21:35:00|17.65|17.48|17.63|17.46|17.65|17.48|17.63|17.46|27
1640727600000|2021-12-28 21:40:00|17.62|17.45|17.57|17.4|17.63|17.46|17.57|17.4|12
1640727900000|2021-12-28 21:45:00|17.58|17.41|17.51|17.34|17.58|17.41|17.51|17.34|32
1640728200000|2021-12-28 21:50:00|17.52|17.35|17.53|17.36|17.56|17.39|17.51|17.34|56
1640728500000|2021-12-28 21:55:00|17.54|17.37|17.53|17.36|17.56|17.39|17.53|17.36|38
1640728800000|2021-12-28 22:00:00|17.54|17.37|17.57|17.4|17.58|17.41|17.54|17.37|14
1640729100000|2021-12-28 22:05:00|17.58|17.41|17.58|17.41|17.59|17.42|17.57|17.4|21
1640729400000|2021-12-28 22:10:00|17.59|17.42|17.5|17.33|17.59|17.42|17.49|17.32|36
1640729700000|2021-12-28 22:15:00|17.51|17.34|17.57|17.4|17.57|17.4|17.51|17.34|21
1640730000000|2021-12-28 22:20:00|17.56|17.39|17.54|17.37|17.58|17.41|17.53|17.36|39
1640730300000|2021-12-28 22:25:00|17.53|17.36|17.5|17.33|17.54|17.37|17.5|17.33|26
1640730600000|2021-12-28 22:30:00|17.51|17.34|17.5|17.33|17.51|17.34|17.5|17.33|20
1640730900000|2021-12-28 22:35:00|17.51|17.34|17.44|17.27|17.51|17.34|17.43|17.26|32
1640731200000|2021-12-28 22:40:00|17.43|17.26|17.44|17.27|17.45|17.28|17.41|17.24|20
1640731500000|2021-12-28 22:45:00|17.45|17.28|17.49|17.32|17.49|17.32|17.45|17.28|19
1640731800000|2021-12-28 22:50:00|17.5|17.33|17.49|17.32|17.53|17.36|17.49|17.32|50
1640732100000|2021-12-28 22:55:00|17.48|17.31|17.49|17.32|17.5|17.33|17.44|17.27|48
1640732400000|2021-12-28 23:00:00|17.5|17.33|17.46|17.29|17.51|17.34|17.45|17.28|18
1640732700000|2021-12-28 23:05:00|17.47|17.3|17.51|17.34|17.52|17.35|17.45|17.28|23
1640733000000|2021-12-28 23:10:00|17.5|17.33|17.51|17.34|17.52|17.35|17.49|17.32|30
1640733300000|2021-12-28 23:15:00|17.52|17.35|17.54|17.37|17.55|17.38|17.52|17.35|43
1640733600000|2021-12-28 23:20:00|17.55|17.38|17.55|17.38|17.55|17.38|17.53|17.36|43
1640733900000|2021-12-28 23:25:00|17.54|17.37|17.55|17.38|17.55|17.38|17.54|17.37|42
1640734200000|2021-12-28 23:30:00|17.54|17.37|17.55|17.38|17.61|17.44|17.54|17.37|34
1640734500000|2021-12-28 23:35:00|17.56|17.39|17.58|17.41|17.58|17.41|17.56|17.39|29
1640734800000|2021-12-28 23:40:00|17.57|17.4|17.57|17.4|17.58|17.41|17.56|17.39|35
1640735100000|2021-12-28 23:45:00|17.56|17.39|17.54|17.37|17.57|17.4|17.53|17.36|17
1640735400000|2021-12-28 23:50:00|17.55|17.38|17.5|17.33|17.55|17.38|17.49|17.32|38
1640735700000|2021-12-28 23:55:00|17.49|17.32|17.47|17.3|17.51|17.34|17.46|17.29|23
1640736000000|2021-12-29 00:00:00|17.48|17.31|17.46|17.29|17.55|17.38|17.46|17.29|61
1640736300000|2021-12-29 00:05:00|17.47|17.3|17.56|17.39|17.56|17.39|17.47|17.3|72
1640736600000|2021-12-29 00:10:00|17.57|17.4|17.62|17.45|17.64|17.47|17.57|17.4|54
1640736900000|2021-12-29 00:15:00|17.63|17.46|17.63|17.46|17.63|17.46|17.59|17.42|47
1640737200000|2021-12-29 00:20:00|17.62|17.45|17.62|17.45|17.64|17.47|17.62|17.45|41
1640737500000|2021-12-29 00:25:00|17.61|17.44|17.6|17.43|17.62|17.45|17.59|17.42|24
1640737800000|2021-12-29 00:30:00|17.59|17.42|17.55|17.38|17.59|17.42|17.54|17.37|25
1640738100000|2021-12-29 00:35:00|17.56|17.39|17.49|17.32|17.56|17.39|17.49|17.32|40
1640738400000|2021-12-29 00:40:00|17.48|17.31|17.52|17.35|17.53|17.36|17.47|17.3|45
1640738700000|2021-12-29 00:45:00|17.53|17.36|17.58|17.41|17.6|17.43|17.52|17.35|30
1640739000000|2021-12-29 00:50:00|17.59|17.42|17.6|17.43|17.6|17.43|17.57|17.4|26
1640739300000|2021-12-29 00:55:00|17.59|17.42|17.62|17.45|17.62|17.45|17.59|17.42|24
1640739600000|2021-12-29 01:00:00|17.63|17.46|17.65|17.48|17.65|17.48|17.62|17.45|61
1640739900000|2021-12-29 01:05:00|17.64|17.47|17.68|17.51|17.7|17.53|17.64|17.47|45
1640740200000|2021-12-29 01:10:00|17.67|17.5|17.69|17.52|17.69|17.52|17.66|17.49|45
1640740500000|2021-12-29 01:15:00|17.68|17.51|17.68|17.51|17.7|17.53|17.66|17.49|27
1640740800000|2021-12-29 01:20:00|17.69|17.52|17.7|17.53|17.72|17.55|17.69|17.52|46
1640741100000|2021-12-29 01:25:00|17.69|17.52|17.64|17.47|17.69|17.52|17.64|17.47|26
1640741400000|2021-12-29 01:30:00|17.65|17.48|17.63|17.46|17.66|17.49|17.61|17.44|51
1640741700000|2021-12-29 01:35:00|17.64|17.47|17.61|17.44|17.64|17.47|17.6|17.43|18
1640742000000|2021-12-29 01:40:00|17.62|17.45|17.68|17.51|17.68|17.51|17.62|17.45|25
1640742300000|2021-12-29 01:45:00|17.67|17.5|17.68|17.51|17.7|17.53|17.66|17.49|28
1640742600000|2021-12-29 01:50:00|17.69|17.52|17.69|17.52|17.7|17.53|17.68|17.51|13
1640742900000|2021-12-29 01:55:00|17.7|17.53|17.65|17.48|17.7|17.53|17.63|17.46|28
1640743200000|2021-12-29 02:00:00|17.64|17.47|17.68|17.51|17.68|17.51|17.63|17.46|21
1640743500000|2021-12-29 02:05:00|17.67|17.5|17.69|17.52|17.69|17.52|17.66|17.49|11
1640744100000|2021-12-29 02:15:00|17.7|17.53|17.71|17.54|17.72|17.55|17.69|17.52|20
1640744400000|2021-12-29 02:20:00|17.7|17.53|17.71|17.54|17.72|17.55|17.69|17.52|36
1640744700000|2021-12-29 02:25:00|17.72|17.55|17.69|17.52|17.72|17.55|17.69|17.52|28
1640745000000|2021-12-29 02:30:00|17.7|17.53|17.69|17.52|17.7|17.53|17.68|17.51|44
1640745300000|2021-12-29 02:35:00|17.7|17.53|17.68|17.51|17.7|17.53|17.67|17.5|13
1640745600000|2021-12-29 02:40:00|17.67|17.5|17.68|17.51|17.69|17.52|17.67|17.5|16
1640745900000|2021-12-29 02:45:00|17.69|17.52|17.69|17.52|17.71|17.54|17.69|17.52|63
1640746200000|2021-12-29 02:50:00|17.7|17.53|17.73|17.56|17.73|17.56|17.7|17.53|18
1640746500000|2021-12-29 02:55:00|17.72|17.55|17.74|17.57|17.75|17.58|17.72|17.55|17
1640746800000|2021-12-29 03:00:00|17.73|17.56|17.78|17.61|17.79|17.62|17.73|17.56|40
1640747100000|2021-12-29 03:05:00|17.79|17.62|17.81|17.64|17.82|17.65|17.78|17.61|43
1640747400000|2021-12-29 03:10:00|17.8|17.63|17.8|17.63|17.82|17.65|17.79|17.62|37
1640747700000|2021-12-29 03:15:00|17.81|17.64|17.79|17.62|17.81|17.64|17.78|17.61|25
1640748000000|2021-12-29 03:20:00|17.78|17.61|17.79|17.62|17.8|17.63|17.77|17.6|20
1640748300000|2021-12-29 03:25:00|17.8|17.63|17.76|17.59|17.81|17.64|17.75|17.58|35
1640748600000|2021-12-29 03:30:00|17.75|17.58|17.76|17.59|17.78|17.61|17.75|17.58|40
1640748900000|2021-12-29 03:35:00|17.77|17.6|17.76|17.59|17.79|17.62|17.76|17.59|26
1640749200000|2021-12-29 03:40:00|17.77|17.6|17.76|17.59|17.77|17.6|17.76|17.59|6
1640749500000|2021-12-29 03:45:00|17.77|17.6|17.75|17.58|17.77|17.6|17.75|17.58|9
1640749800000|2021-12-29 03:50:00|17.76|17.59|17.77|17.6|17.78|17.61|17.75|17.58|32
1640750100000|2021-12-29 03:55:00|17.76|17.59|17.76|17.59|17.77|17.6|17.75|17.58|21
1640750400000|2021-12-29 04:00:00|17.77|17.6|17.77|17.6|17.78|17.61|17.76|17.59|17
1640750700000|2021-12-29 04:05:00|17.76|17.59|17.76|17.59|17.76|17.59|17.75|17.58|7
1640751000000|2021-12-29 04:10:00|17.77|17.6|17.73|17.56|17.77|17.6|17.72|17.55|17
1640751300000|2021-12-29 04:15:00|17.72|17.55|17.71|17.54|17.73|17.56|17.7|17.53|16
1640751600000|2021-12-29 04:20:00|17.7|17.53|17.7|17.53|17.7|17.53|17.7|17.53|1
1640751900000|2021-12-29 04:25:00|17.69|17.52|17.69|17.52|17.69|17.52|17.67|17.5|11
1640752200000|2021-12-29 04:30:00|17.68|17.51|17.69|17.52|17.69|17.52|17.67|17.5|28
1640752500000|2021-12-29 04:35:00|17.7|17.53|17.69|17.52|17.72|17.55|17.69|17.52|34
1640752800000|2021-12-29 04:40:00|17.7|17.53|17.71|17.54|17.71|17.54|17.69|17.52|22
1640753100000|2021-12-29 04:45:00|17.7|17.53|17.68|17.51|17.7|17.53|17.67|17.5|17
1640753400000|2021-12-29 04:50:00|17.69|17.52|17.67|17.5|17.69|17.52|17.67|17.5|3
1640753700000|2021-12-29 04:55:00|17.66|17.49|17.65|17.48|17.67|17.5|17.65|17.48|12
1640754000000|2021-12-29 05:00:00|17.66|17.49|17.66|17.49|17.67|17.5|17.65|17.48|41
1640754300000|2021-12-29 05:05:00|17.67|17.5|17.67|17.5|17.68|17.51|17.66|17.49|49
1640754600000|2021-12-29 05:10:00|17.68|17.51|17.68|17.51|17.69|17.52|17.67|17.5|47
1640754900000|2021-12-29 05:15:00|17.69|17.52|17.69|17.52|17.7|17.53|17.68|17.51|41
1640755200000|2021-12-29 05:20:00|17.7|17.53|17.68|17.51|17.7|17.53|17.67|17.5|23
1640755500000|2021-12-29 05:25:00|17.69|17.52|17.63|17.46|17.69|17.52|17.62|17.45|43
1640755800000|2021-12-29 05:30:00|17.62|17.45|17.63|17.46|17.64|17.47|17.62|17.45|26
1640756100000|2021-12-29 05:35:00|17.62|17.45|17.61|17.44|17.63|17.46|17.61|17.44|46
1640756400000|2021-12-29 05:40:00|17.62|17.45|17.57|17.4|17.62|17.45|17.57|17.4|36
1640756700000|2021-12-29 05:45:00|17.58|17.41|17.59|17.42|17.6|17.43|17.57|17.4|16
1640757000000|2021-12-29 05:50:00|17.6|17.43|17.62|17.45|17.62|17.45|17.59|17.42|21
1640757300000|2021-12-29 05:55:00|17.61|17.44|17.61|17.44|17.62|17.45|17.6|17.43|35
1640757600000|2021-12-29 06:00:00|17.6|17.43|17.62|17.45|17.63|17.46|17.59|17.42|71
1640757900000|2021-12-29 06:05:00|17.61|17.44|17.64|17.47|17.64|17.47|17.61|17.44|24
1640758200000|2021-12-29 06:10:00|17.63|17.46|17.64|17.47|17.64|17.47|17.63|17.46|26
1640758500000|2021-12-29 06:15:00|17.65|17.48|17.71|17.54|17.73|17.56|17.65|17.48|97
1640758800000|2021-12-29 06:20:00|17.72|17.55|17.71|17.54|17.73|17.56|17.71|17.54|18
1640759100000|2021-12-29 06:25:00|17.72|17.55|17.71|17.54|17.72|17.55|17.71|17.54|2
1640759400000|2021-12-29 06:30:00|17.7|17.53|17.7|17.53|17.71|17.54|17.68|17.51|35
1640759700000|2021-12-29 06:35:00|17.69|17.52|17.69|17.52|17.7|17.53|17.68|17.51|19
1640760000000|2021-12-29 06:40:00|17.68|17.51|17.66|17.49|17.68|17.51|17.65|17.48|15
1640760300000|2021-12-29 06:45:00|17.65|17.48|17.62|17.45|17.65|17.48|17.61|17.44|18
1640760600000|2021-12-29 06:50:00|17.63|17.46|17.62|17.45|17.63|17.46|17.61|17.44|26
1640760900000|2021-12-29 06:55:00|17.63|17.46|17.66|17.49|17.66|17.49|17.62|17.45|40
1640761200000|2021-12-29 07:00:00|17.67|17.5|17.67|17.5|17.67|17.5|17.66|17.49|9
1640761500000|2021-12-29 07:05:00|17.66|17.49|17.64|17.47|17.68|17.51|17.64|17.47|25
1640761800000|2021-12-29 07:10:00|17.65|17.48|17.59|17.42|17.65|17.48|17.59|17.42|25
1640762100000|2021-12-29 07:15:00|17.6|17.43|17.61|17.44|17.62|17.45|17.59|17.42|52
1640762400000|2021-12-29 07:20:00|17.6|17.43|17.58|17.41|17.61|17.44|17.58|17.41|21
1640762700000|2021-12-29 07:25:00|17.59|17.42|17.6|17.43|17.6|17.43|17.58|17.41|36
1640763000000|2021-12-29 07:30:00|17.59|17.42|17.6|17.43|17.62|17.45|17.59|17.42|30
1640763300000|2021-12-29 07:35:00|17.61|17.44|17.62|17.45|17.63|17.46|17.61|17.44|24
1640763600000|2021-12-29 07:40:00|17.63|17.46|17.62|17.45|17.64|17.47|17.62|17.45|24
1640763900000|2021-12-29 07:45:00|17.63|17.46|17.57|17.4|17.63|17.46|17.57|17.4|37
1640764200000|2021-12-29 07:50:00|17.56|17.39|17.58|17.41|17.59|17.42|17.56|17.39|23
1640764500000|2021-12-29 07:55:00|17.59|17.42|17.6|17.43|17.6|17.43|17.57|17.4|50
1640764800000|2021-12-29 08:00:00|17.61|17.44|17.66|17.49|17.66|17.49|17.59|17.42|62
1640765100000|2021-12-29 08:05:00|17.67|17.5|17.66|17.49|17.67|17.5|17.66|17.49|16
1640765400000|2021-12-29 08:10:00|17.65|17.48|17.68|17.51|17.69|17.52|17.65|17.48|18
1640765700000|2021-12-29 08:15:00|17.69|17.52|17.68|17.51|17.69|17.52|17.67|17.5|24
1640766000000|2021-12-29 08:20:00|17.67|17.5|17.67|17.5|17.67|17.5|17.65|17.48|23
1640766300000|2021-12-29 08:25:00|17.66|17.49|17.65|17.48|17.66|17.49|17.64|17.47|12
1640766600000|2021-12-29 08:30:00|17.66|17.49|17.68|17.51|17.68|17.51|17.65|17.48|51
1640766900000|2021-12-29 08:35:00|17.69|17.52|17.69|17.52|17.69|17.52|17.68|17.51|35
1640767200000|2021-12-29 08:40:00|17.68|17.51|17.71|17.54|17.72|17.55|17.68|17.51|56
1640767500000|2021-12-29 08:45:00|17.7|17.53|17.74|17.57|17.76|17.59|17.7|17.53|63
1640767800000|2021-12-29 08:50:00|17.73|17.56|17.73|17.56|17.73|17.56|17.72|17.55|7
1640768100000|2021-12-29 08:55:00|17.74|17.57|17.72|17.55|17.76|17.59|17.71|17.54|39
1640768400000|2021-12-29 09:00:00|17.71|17.54|17.75|17.58|17.75|17.58|17.7|17.53|45
1640768700000|2021-12-29 09:05:00|17.74|17.57|17.76|17.59|17.76|17.59|17.73|17.56|39
1640769000000|2021-12-29 09:10:00|17.77|17.6|17.74|17.57|17.78|17.61|17.74|17.57|30
1640769300000|2021-12-29 09:15:00|17.75|17.58|17.63|17.46|17.76|17.59|17.63|17.46|74
1640769600000|2021-12-29 09:20:00|17.64|17.47|17.61|17.44|17.65|17.48|17.6|17.43|42
1640769900000|2021-12-29 09:25:00|17.62|17.45|17.58|17.41|17.62|17.45|17.57|17.4|53
1640770200000|2021-12-29 09:30:00|17.59|17.42|17.63|17.46|17.66|17.49|17.58|17.41|69
1640770500000|2021-12-29 09:35:00|17.64|17.47|17.67|17.5|17.68|17.51|17.63|17.46|46
1640770800000|2021-12-29 09:40:00|17.66|17.49|17.67|17.5|17.69|17.52|17.65|17.48|70
1640771100000|2021-12-29 09:45:00|17.68|17.51|17.72|17.55|17.73|17.56|17.67|17.5|51
1640771400000|2021-12-29 09:50:00|17.73|17.56|17.79|17.62|17.79|17.62|17.73|17.56|93
1640771700000|2021-12-29 09:55:00|17.78|17.61|17.74|17.57|17.8|17.63|17.74|17.57|23
1640772000000|2021-12-29 10:00:00|17.73|17.56|17.7|17.53|17.74|17.57|17.69|17.52|66
1640772300000|2021-12-29 10:05:00|17.71|17.54|17.73|17.56|17.74|17.57|17.7|17.53|51
1640772600000|2021-12-29 10:10:00|17.72|17.55|17.73|17.56|17.74|17.57|17.72|17.55|24
1640772900000|2021-12-29 10:15:00|17.74|17.57|17.7|17.53|17.74|17.57|17.7|17.53|25
1640773200000|2021-12-29 10:20:00|17.69|17.52|17.51|17.34|17.7|17.53|17.43|17.26|77
1640773500000|2021-12-29 10:25:00|17.52|17.35|17.48|17.31|17.52|17.35|17.47|17.3|19
1640773800000|2021-12-29 10:30:00|17.49|17.32|17.47|17.3|17.5|17.33|17.47|17.3|39
1640774100000|2021-12-29 10:35:00|17.48|17.31|17.31|17.14|17.48|17.31|17.29|17.12|82
1640774400000|2021-12-29 10:40:00|17.32|17.15|17.37|17.2|17.4|17.23|17.3|17.13|41
1640774700000|2021-12-29 10:45:00|17.38|17.21|17.4|17.23|17.4|17.23|17.38|17.21|35
1640775000000|2021-12-29 10:50:00|17.39|17.22|17.39|17.22|17.4|17.23|17.37|17.2|29
1640775300000|2021-12-29 10:55:00|17.38|17.21|17.38|17.21|17.41|17.24|17.37|17.2|27
1640775600000|2021-12-29 11:00:00|17.37|17.2|17.4|17.23|17.42|17.25|17.37|17.2|14
1640775900000|2021-12-29 11:05:00|17.41|17.24|17.39|17.22|17.41|17.24|17.39|17.22|7
1640776200000|2021-12-29 11:10:00|17.38|17.21|17.37|17.2|17.4|17.23|17.36|17.19|28
1640776500000|2021-12-29 11:15:00|17.36|17.19|17.31|17.14|17.37|17.2|17.31|17.14|24
1640776800000|2021-12-29 11:20:00|17.3|17.13|17.34|17.17|17.35|17.18|17.28|17.11|37
1640777100000|2021-12-29 11:25:00|17.33|17.16|17.31|17.14|17.33|17.16|17.3|17.13|25
1640777400000|2021-12-29 11:30:00|17.3|17.13|17.33|17.16|17.34|17.17|17.3|17.13|58
1640777700000|2021-12-29 11:35:00|17.34|17.17|17.33|17.16|17.35|17.18|17.31|17.14|24
1640778000000|2021-12-29 11:40:00|17.32|17.15|17.33|17.16|17.33|17.16|17.29|17.12|16
1640778300000|2021-12-29 11:45:00|17.34|17.17|17.33|17.16|17.36|17.19|17.33|17.16|16
1640778600000|2021-12-29 11:50:00|17.32|17.15|17.33|17.16|17.34|17.17|17.29|17.12|44
1640778900000|2021-12-29 11:55:00|17.34|17.17|17.39|17.22|17.4|17.23|17.34|17.17|22
1640779200000|2021-12-29 12:00:00|17.38|17.21|17.36|17.19|17.4|17.23|17.36|17.19|43
1640779500000|2021-12-29 12:05:00|17.37|17.2|17.22|17.05|17.38|17.21|17.14|16.97|110
1640779800000|2021-12-29 12:10:00|17.23|17.06|17.09|16.92|17.23|17.06|17.07|16.9|94
1640780100000|2021-12-29 12:15:00|17.1|16.93|17.1|16.93|17.13|16.96|16.97|16.8|110
1640780400000|2021-12-29 12:20:00|17.11|16.94|17.05|16.88|17.12|16.95|17.03|16.86|81
1640780700000|2021-12-29 12:25:00|17.06|16.89|17.04|16.87|17.06|16.89|16.99|16.82|83
1640781000000|2021-12-29 12:30:00|17.06|16.89|17.06|16.89|17.08|16.91|17.02|16.85|73
1640781300000|2021-12-29 12:35:00|17.07|16.9|17.09|16.92|17.11|16.94|17.06|16.89|27
1640781600000|2021-12-29 12:40:00|17.08|16.91|17.09|16.92|17.1|16.93|17.05|16.88|28
1640781900000|2021-12-29 12:45:00|17.1|16.93|17.12|16.95|17.14|16.97|17.1|16.93|43
1640782200000|2021-12-29 12:50:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|35
1640782500000|2021-12-29 12:55:00|17.1|16.93|17.07|16.9|17.1|16.93|17.07|16.9|28
1640782800000|2021-12-29 13:00:00|17.06|16.89|17.08|16.91|17.11|16.94|17.05|16.88|59
1640783100000|2021-12-29 13:05:00|17.09|16.92|17.13|16.96|17.14|16.97|17.09|16.92|69
1640783400000|2021-12-29 13:10:00|17.14|16.97|17.11|16.94|17.14|16.97|17.1|16.93|30
1640783700000|2021-12-29 13:15:00|17.12|16.95|17.06|16.89|17.12|16.95|17.05|16.88|35
1640784000000|2021-12-29 13:20:00|17.05|16.88|16.93|16.76|17.06|16.89|16.91|16.74|86
1640784300000|2021-12-29 13:25:00|16.94|16.77|16.87|16.7|16.95|16.78|16.83|16.66|71
1640784600000|2021-12-29 13:30:00|16.88|16.71|16.96|16.79|16.97|16.8|16.86|16.69|70
1640784900000|2021-12-29 13:35:00|16.97|16.8|17|16.83|17|16.83|16.95|16.78|68
1640785200000|2021-12-29 13:40:00|17.01|16.84|17.07|16.9|17.07|16.9|17|16.83|37
1640785500000|2021-12-29 13:45:00|17.08|16.91|17.11|16.94|17.11|16.94|17.07|16.9|36
1640785800000|2021-12-29 13:50:00|17.12|16.95|17.18|17.01|17.19|17.02|17.12|16.95|46
1640786100000|2021-12-29 13:55:00|17.17|17|17.18|17.01|17.23|17.06|17.15|16.98|105
1640786400000|2021-12-29 14:00:00|17.17|17|17.21|17.04|17.23|17.06|17.17|17|71
1640786700000|2021-12-29 14:05:00|17.22|17.05|17.22|17.05|17.25|17.08|17.19|17.02|77
1640787000000|2021-12-29 14:10:00|17.21|17.04|17.17|17|17.22|17.05|17.15|16.98|45
1640787300000|2021-12-29 14:15:00|17.18|17.01|17.14|16.97|17.19|17.02|17.13|16.96|65
1640787600000|2021-12-29 14:20:00|17.15|16.98|17.19|17.02|17.2|17.03|17.12|16.95|51
1640787900000|2021-12-29 14:25:00|17.2|17.03|17.17|17|17.2|17.03|17.17|17|44
1640788200000|2021-12-29 14:30:00|17.18|17.01|17.27|17.1|17.29|17.12|17.18|17.01|58
1640788500000|2021-12-29 14:35:00|17.28|17.11|17.3|17.13|17.32|17.15|17.28|17.11|60
1640788800000|2021-12-29 14:40:00|17.31|17.14|17.3|17.13|17.34|17.17|17.3|17.13|34
1640789100000|2021-12-29 14:45:00|17.31|17.14|17.29|17.12|17.31|17.14|17.26|17.09|29
1640789400000|2021-12-29 14:50:00|17.3|17.13|17.31|17.14|17.32|17.15|17.28|17.11|52
1640789700000|2021-12-29 14:55:00|17.32|17.15|17.33|17.16|17.33|17.16|17.31|17.14|40
1640790000000|2021-12-29 15:00:00|17.34|17.17|17.32|17.15|17.34|17.17|17.31|17.14|21
1640790300000|2021-12-29 15:05:00|17.33|17.16|17.37|17.2|17.38|17.21|17.33|17.16|25
1640790600000|2021-12-29 15:10:00|17.38|17.21|17.33|17.16|17.45|17.28|17.33|17.16|55
1640790900000|2021-12-29 15:15:00|17.32|17.15|17.28|17.11|17.32|17.15|17.27|17.1|53
1640791200000|2021-12-29 15:20:00|17.27|17.1|17.27|17.1|17.3|17.13|17.27|17.1|39
1640791500000|2021-12-29 15:25:00|17.26|17.09|17.28|17.11|17.29|17.12|17.26|17.09|31
1640791800000|2021-12-29 15:30:00|17.27|17.1|17.29|17.12|17.29|17.12|17.26|17.09|31
1640792100000|2021-12-29 15:35:00|17.3|17.13|17.28|17.11|17.3|17.13|17.27|17.1|11
1640792400000|2021-12-29 15:40:00|17.27|17.1|17.28|17.11|17.29|17.12|17.26|17.09|22
1640792700000|2021-12-29 15:45:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|29
1640793000000|2021-12-29 15:50:00|17.3|17.13|17.33|17.16|17.35|17.18|17.3|17.13|24
1640793300000|2021-12-29 15:55:00|17.34|17.17|17.35|17.18|17.37|17.2|17.34|17.17|36
1640793600000|2021-12-29 16:00:00|17.36|17.19|17.34|17.17|17.37|17.2|17.31|17.14|53
1640793900000|2021-12-29 16:05:00|17.35|17.18|17.35|17.18|17.36|17.19|17.32|17.15|53
1640794200000|2021-12-29 16:10:00|17.34|17.17|17.32|17.15|17.35|17.18|17.31|17.14|15
1640794500000|2021-12-29 16:15:00|17.33|17.16|17.34|17.17|17.34|17.17|17.32|17.15|4
1640794800000|2021-12-29 16:20:00|17.35|17.18|17.31|17.14|17.35|17.18|17.31|17.14|9
1640795100000|2021-12-29 16:25:00|17.3|17.13|17.28|17.11|17.32|17.15|17.27|17.1|21
1640795400000|2021-12-29 16:30:00|17.27|17.1|17.27|17.1|17.27|17.1|17.24|17.07|25
1640795700000|2021-12-29 16:35:00|17.28|17.11|17.25|17.08|17.28|17.11|17.25|17.08|22
1640796000000|2021-12-29 16:40:00|17.24|17.07|17.26|17.09|17.27|17.1|17.23|17.06|17
1640796300000|2021-12-29 16:45:00|17.27|17.1|17.24|17.07|17.28|17.11|17.22|17.05|28
1640796600000|2021-12-29 16:50:00|17.25|17.08|17.27|17.1|17.27|17.1|17.24|17.07|11
1640796900000|2021-12-29 16:55:00|17.26|17.09|17.27|17.1|17.28|17.11|17.25|17.08|18
1640797200000|2021-12-29 17:00:00|17.26|17.09|17.27|17.1|17.28|17.11|17.25|17.08|14
1640797500000|2021-12-29 17:05:00|17.26|17.09|17.26|17.09|17.26|17.09|17.25|17.08|5
1640797800000|2021-12-29 17:10:00|17.25|17.08|17.23|17.06|17.25|17.08|17.23|17.06|19
1640798100000|2021-12-29 17:15:00|17.24|17.07|17.22|17.05|17.24|17.07|17.22|17.05|9
1640798400000|2021-12-29 17:20:00|17.21|17.04|17.22|17.05|17.22|17.05|17.2|17.03|34
1640798700000|2021-12-29 17:25:00|17.21|17.04|17.21|17.04|17.23|17.06|17.21|17.04|53
1640799000000|2021-12-29 17:30:00|17.22|17.05|17.15|16.98|17.22|17.05|17.15|16.98|36
1640799300000|2021-12-29 17:35:00|17.16|16.99|17.21|17.04|17.22|17.05|17.16|16.99|18
1640799600000|2021-12-29 17:40:00|17.2|17.03|17.23|17.06|17.23|17.06|17.2|17.03|30
1640799900000|2021-12-29 17:45:00|17.22|17.05|17.21|17.04|17.23|17.06|17.21|17.04|10
1640800200000|2021-12-29 17:50:00|17.2|17.03|17.21|17.04|17.21|17.04|17.18|17.01|12
1640800500000|2021-12-29 17:55:00|17.22|17.05|17.21|17.04|17.24|17.07|17.21|17.04|30
1640800800000|2021-12-29 18:00:00|17.22|17.05|17.25|17.08|17.25|17.08|17.22|17.05|16
1640801100000|2021-12-29 18:05:00|17.24|17.07|17.28|17.11|17.28|17.11|17.24|17.07|25
1640801400000|2021-12-29 18:10:00|17.27|17.1|17.26|17.09|17.28|17.11|17.26|17.09|18
1640801700000|2021-12-29 18:15:00|17.27|17.1|17.3|17.13|17.32|17.15|17.26|17.09|29
1640802000000|2021-12-29 18:20:00|17.29|17.12|17.33|17.16|17.33|17.16|17.29|17.12|51
1640802300000|2021-12-29 18:25:00|17.32|17.15|17.34|17.17|17.35|17.18|17.32|17.15|45
1640802600000|2021-12-29 18:30:00|17.33|17.16|17.39|17.22|17.39|17.22|17.33|17.16|55
1640802900000|2021-12-29 18:35:00|17.4|17.23|17.52|17.35|17.58|17.41|17.39|17.22|84
1640803200000|2021-12-29 18:40:00|17.51|17.34|17.4|17.23|17.51|17.34|17.39|17.22|36
1640803500000|2021-12-29 18:45:00|17.39|17.22|17.35|17.18|17.4|17.23|17.34|17.17|61
1640803800000|2021-12-29 18:50:00|17.36|17.19|17.4|17.23|17.41|17.24|17.34|17.17|49
1640804100000|2021-12-29 18:55:00|17.41|17.24|17.47|17.3|17.49|17.32|17.4|17.23|81
1640804400000|2021-12-29 19:00:00|17.46|17.29|17.43|17.26|17.47|17.3|17.41|17.24|34
1640804700000|2021-12-29 19:05:00|17.44|17.27|17.38|17.21|17.44|17.27|17.37|17.2|70
1640805000000|2021-12-29 19:10:00|17.39|17.22|17.36|17.19|17.42|17.25|17.36|17.19|62
1640805300000|2021-12-29 19:15:00|17.37|17.2|17.37|17.2|17.38|17.21|17.35|17.18|29
1640805600000|2021-12-29 19:20:00|17.36|17.19|17.4|17.23|17.41|17.24|17.36|17.19|71
1640805900000|2021-12-29 19:25:00|17.41|17.24|17.44|17.27|17.44|17.27|17.39|17.22|24
1640806200000|2021-12-29 19:30:00|17.43|17.26|17.38|17.21|17.44|17.27|17.38|17.21|26
1640806500000|2021-12-29 19:35:00|17.37|17.2|17.32|17.15|17.37|17.2|17.31|17.14|46
1640806800000|2021-12-29 19:40:00|17.31|17.14|17.29|17.12|17.31|17.14|17.28|17.11|65
1640807100000|2021-12-29 19:45:00|17.28|17.11|17.28|17.11|17.3|17.13|17.25|17.08|67
1640807400000|2021-12-29 19:50:00|17.29|17.12|17.3|17.13|17.31|17.14|17.28|17.11|80
1640807700000|2021-12-29 19:55:00|17.29|17.12|17.28|17.11|17.3|17.13|17.26|17.09|50
1640808000000|2021-12-29 20:00:00|17.27|17.1|17.29|17.12|17.29|17.12|17.27|17.1|45
1640808300000|2021-12-29 20:05:00|17.28|17.11|17.35|17.18|17.36|17.19|17.28|17.11|92
1640808600000|2021-12-29 20:10:00|17.34|17.17|17.32|17.15|17.35|17.18|17.32|17.15|51
1640808900000|2021-12-29 20:15:00|17.33|17.16|17.34|17.17|17.37|17.2|17.33|17.16|18
1640809200000|2021-12-29 20:20:00|17.35|17.18|17.37|17.2|17.37|17.2|17.34|17.17|59
1640809500000|2021-12-29 20:25:00|17.36|17.19|17.4|17.23|17.4|17.23|17.36|17.19|63
1640809800000|2021-12-29 20:30:00|17.41|17.24|17.43|17.26|17.44|17.27|17.4|17.23|83
1640810100000|2021-12-29 20:35:00|17.44|17.27|17.42|17.25|17.44|17.27|17.41|17.24|27
1640810400000|2021-12-29 20:40:00|17.43|17.26|17.37|17.2|17.43|17.26|17.37|17.2|55
1640810700000|2021-12-29 20:45:00|17.38|17.21|17.4|17.23|17.4|17.23|17.36|17.19|39
1640811000000|2021-12-29 20:50:00|17.39|17.22|17.37|17.2|17.4|17.23|17.35|17.18|23
1640811300000|2021-12-29 20:55:00|17.38|17.21|17.35|17.18|17.38|17.21|17.34|17.17|28
1640811600000|2021-12-29 21:00:00|17.36|17.19|17.29|17.12|17.36|17.19|17.28|17.11|32
1640811900000|2021-12-29 21:05:00|17.28|17.11|17.27|17.1|17.31|17.14|17.27|17.1|32
1640812200000|2021-12-29 21:10:00|17.26|17.09|17.24|17.07|17.27|17.1|17.21|17.04|51
1640812500000|2021-12-29 21:15:00|17.23|17.06|17.23|17.06|17.27|17.1|17.23|17.06|39
1640812800000|2021-12-29 21:20:00|17.22|17.05|17.27|17.1|17.28|17.11|17.22|17.05|50
1640813100000|2021-12-29 21:25:00|17.28|17.11|17.27|17.1|17.28|17.11|17.26|17.09|26
1640813400000|2021-12-29 21:30:00|17.26|17.09|17.27|17.1|17.29|17.12|17.26|17.09|26
1640813700000|2021-12-29 21:35:00|17.28|17.11|17.21|17.04|17.28|17.11|17.2|17.03|70
1640814000000|2021-12-29 21:40:00|17.2|17.03|17.21|17.04|17.22|17.05|17.19|17.02|46
1640814300000|2021-12-29 21:45:00|17.22|17.05|17.19|17.02|17.22|17.05|17.19|17.02|32
1640814600000|2021-12-29 21:50:00|17.2|17.03|17.22|17.05|17.23|17.06|17.19|17.02|63
1640814900000|2021-12-29 21:55:00|17.21|17.04|17.22|17.05|17.22|17.05|17.2|17.03|64
1640815200000|2021-12-29 22:00:00|17.21|17.04|17.17|17|17.22|17.05|17.16|16.99|13
1640815500000|2021-12-29 22:05:00|17.18|17.01|17.2|17.03|17.21|17.04|17.17|17|47
1640815800000|2021-12-29 22:10:00|17.21|17.04|17.19|17.02|17.21|17.04|17.16|16.99|35
1640816100000|2021-12-29 22:15:00|17.18|17.01|17.24|17.07|17.25|17.08|17.18|17.01|57
1640816400000|2021-12-29 22:20:00|17.25|17.08|17.3|17.13|17.3|17.13|17.24|17.07|52
1640816700000|2021-12-29 22:25:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|53
1640817000000|2021-12-29 22:30:00|17.28|17.11|17.28|17.11|17.29|17.12|17.28|17.11|9
1640817300000|2021-12-29 22:35:00|17.29|17.12|17.31|17.14|17.31|17.14|17.28|17.11|17
1640817600000|2021-12-29 22:40:00|17.32|17.15|17.31|17.14|17.33|17.16|17.3|17.13|8
1640817900000|2021-12-29 22:45:00|17.3|17.13|17.27|17.1|17.31|17.14|17.27|17.1|8
1640818200000|2021-12-29 22:50:00|17.26|17.09|17.22|17.05|17.27|17.1|17.22|17.05|7
1640818500000|2021-12-29 22:55:00|17.21|17.04|17.22|17.05|17.22|17.05|17.2|17.03|14
1640818800000|2021-12-29 23:00:00|17.23|17.06|17.18|17.01|17.26|17.09|17.17|17|51
1640819100000|2021-12-29 23:05:00|17.19|17.02|17.23|17.06|17.23|17.06|17.17|17|55
1640819400000|2021-12-29 23:10:00|17.22|17.05|17.15|16.98|17.22|17.05|17.14|16.97|58
1640819700000|2021-12-29 23:15:00|17.14|16.97|17.1|16.93|17.15|16.98|17.08|16.91|39
1640820000000|2021-12-29 23:20:00|17.11|16.94|16.82|16.65|17.11|16.94|16.77|16.6|224
1640820300000|2021-12-29 23:25:00|16.83|16.66|16.8|16.63|16.88|16.71|16.8|16.63|133
1640820600000|2021-12-29 23:30:00|16.81|16.64|16.85|16.68|16.86|16.69|16.72|16.55|111
1640820900000|2021-12-29 23:35:00|16.84|16.67|16.81|16.64|16.86|16.69|16.8|16.63|64
1640821200000|2021-12-29 23:40:00|16.8|16.63|16.8|16.63|16.83|16.66|16.79|16.62|51
1640821500000|2021-12-29 23:45:00|16.79|16.62|16.87|16.7|16.87|16.7|16.75|16.58|67
1640821800000|2021-12-29 23:50:00|16.88|16.71|16.84|16.67|16.93|16.76|16.84|16.67|44
1640822100000|2021-12-29 23:55:00|16.83|16.66|16.88|16.71|16.89|16.72|16.83|16.66|52
1640822400000|2021-12-30 00:00:00|16.87|16.7|16.86|16.69|16.93|16.76|16.83|16.66|47
1640822700000|2021-12-30 00:05:00|16.87|16.7|16.8|16.63|16.87|16.7|16.78|16.61|52
1640823000000|2021-12-30 00:10:00|16.81|16.64|16.76|16.59|16.82|16.65|16.73|16.56|56
1640823300000|2021-12-30 00:15:00|16.75|16.58|16.66|16.49|16.76|16.59|16.6|16.43|71
1640823600000|2021-12-30 00:20:00|16.67|16.5|16.92|16.75|16.96|16.79|16.62|16.45|89
1640823900000|2021-12-30 00:25:00|16.93|16.76|16.94|16.77|16.98|16.81|16.91|16.74|109
1640824200000|2021-12-30 00:30:00|16.95|16.78|17|16.83|17.02|16.85|16.95|16.78|57
1640824500000|2021-12-30 00:35:00|17.01|16.84|17.05|16.88|17.06|16.89|17|16.83|39
1640824800000|2021-12-30 00:40:00|17.04|16.87|17.01|16.84|17.05|16.88|17.01|16.84|36
1640825100000|2021-12-30 00:45:00|17|16.83|17.04|16.87|17.07|16.9|17|16.83|42
1640825400000|2021-12-30 00:50:00|17.03|16.86|17.02|16.85|17.06|16.89|17.01|16.84|30
1640825700000|2021-12-30 00:55:00|17.01|16.84|17.01|16.84|17.04|16.87|17|16.83|29
1640826000000|2021-12-30 01:00:00|17.02|16.85|16.92|16.75|17.02|16.85|16.9|16.73|40
1640826300000|2021-12-30 01:05:00|16.93|16.76|16.91|16.74|16.93|16.76|16.89|16.72|56
1640826600000|2021-12-30 01:10:00|16.92|16.75|16.98|16.81|16.98|16.81|16.89|16.72|41
1640826900000|2021-12-30 01:15:00|16.97|16.8|16.98|16.81|17|16.83|16.96|16.79|34
1640827200000|2021-12-30 01:20:00|16.99|16.82|16.99|16.82|16.99|16.82|16.95|16.78|43
1640827500000|2021-12-30 01:25:00|16.98|16.81|16.96|16.79|17|16.83|16.96|16.79|45
1640827800000|2021-12-30 01:30:00|16.97|16.8|16.93|16.76|16.97|16.8|16.89|16.72|31
1640828100000|2021-12-30 01:35:00|16.94|16.77|16.97|16.8|16.97|16.8|16.93|16.76|12
1640828400000|2021-12-30 01:40:00|16.96|16.79|17.04|16.87|17.04|16.87|16.96|16.79|17
1640828700000|2021-12-30 01:45:00|17.03|16.86|17.04|16.87|17.05|16.88|17|16.83|30
1640829000000|2021-12-30 01:50:00|17.05|16.88|17.06|16.89|17.09|16.92|17.04|16.87|38
1640829300000|2021-12-30 01:55:00|17.05|16.88|17.02|16.85|17.06|16.89|17.02|16.85|20
1640829600000|2021-12-30 02:00:00|17.01|16.84|16.97|16.8|17.03|16.86|16.97|16.8|17
1640829900000|2021-12-30 02:05:00|16.96|16.79|16.95|16.78|16.97|16.8|16.93|16.76|28
1640830200000|2021-12-30 02:10:00|16.94|16.77|16.91|16.74|16.96|16.79|16.9|16.73|42
1640830500000|2021-12-30 02:15:00|16.92|16.75|16.9|16.73|16.93|16.76|16.9|16.73|27
1640830800000|2021-12-30 02:20:00|16.89|16.72|16.93|16.76|16.94|16.77|16.89|16.72|29
1640831100000|2021-12-30 02:25:00|16.94|16.77|16.96|16.79|16.97|16.8|16.93|16.76|23
1640831400000|2021-12-30 02:30:00|16.97|16.8|16.98|16.81|16.99|16.82|16.94|16.77|26
1640831700000|2021-12-30 02:35:00|16.99|16.82|16.99|16.82|17|16.83|16.98|16.81|23
1640832000000|2021-12-30 02:40:00|17|16.83|17.02|16.85|17.02|16.85|16.99|16.82|17
1640832300000|2021-12-30 02:45:00|17.01|16.84|17|16.83|17.03|16.86|17|16.83|10
1640832600000|2021-12-30 02:50:00|17.01|16.84|17|16.83|17.01|16.84|17|16.83|2
1640832900000|2021-12-30 02:55:00|17.01|16.84|17.01|16.84|17.01|16.84|16.97|16.8|15
1640833200000|2021-12-30 03:00:00|17.02|16.85|17.03|16.86|17.04|16.87|17|16.83|30
1640833500000|2021-12-30 03:05:00|17.04|16.87|17.04|16.87|17.05|16.88|17.03|16.86|21
1640833800000|2021-12-30 03:10:00|17.05|16.88|17.02|16.85|17.05|16.88|17.02|16.85|12
1640834100000|2021-12-30 03:15:00|17.01|16.84|16.96|16.79|17.01|16.84|16.96|16.79|16
1640834400000|2021-12-30 03:20:00|16.97|16.8|16.99|16.82|17|16.83|16.96|16.79|49
1640834700000|2021-12-30 03:25:00|17|16.83|16.95|16.78|17|16.83|16.93|16.76|30
1640835000000|2021-12-30 03:30:00|16.96|16.79|16.99|16.82|17|16.83|16.96|16.79|46
1640835300000|2021-12-30 03:35:00|16.98|16.81|17|16.83|17|16.83|16.97|16.8|23
1640835600000|2021-12-30 03:40:00|17.01|16.84|17.03|16.86|17.03|16.86|16.99|16.82|19
1640835900000|2021-12-30 03:45:00|17.04|16.87|17.04|16.87|17.05|16.88|17.02|16.85|17
1640836200000|2021-12-30 03:50:00|17.03|16.86|17|16.83|17.04|16.87|16.99|16.82|22
1640836500000|2021-12-30 03:55:00|17.01|16.84|16.96|16.79|17.01|16.84|16.95|16.78|28
1640836800000|2021-12-30 04:00:00|16.97|16.8|17.02|16.85|17.03|16.86|16.97|16.8|34
1640837100000|2021-12-30 04:05:00|17.03|16.86|17.06|16.89|17.07|16.9|17.02|16.85|58
1640837400000|2021-12-30 04:10:00|17.07|16.9|17.12|16.95|17.14|16.97|17.06|16.89|42
1640837700000|2021-12-30 04:15:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|27
1640838000000|2021-12-30 04:20:00|17.14|16.97|17.09|16.92|17.14|16.97|17.09|16.92|48
1640838300000|2021-12-30 04:25:00|17.1|16.93|17.11|16.94|17.13|16.96|17.09|16.92|34
1640838600000|2021-12-30 04:30:00|17.1|16.93|17.12|16.95|17.12|16.95|17.1|16.93|45
1640838900000|2021-12-30 04:35:00|17.11|16.94|17.09|16.92|17.12|16.95|17.09|16.92|13
1640839200000|2021-12-30 04:40:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|20
1640839500000|2021-12-30 04:45:00|17.1|16.93|17.09|16.92|17.1|16.93|17.09|16.92|22
1640839800000|2021-12-30 04:50:00|17.1|16.93|17.1|16.93|17.12|16.95|17.1|16.93|29
1640840100000|2021-12-30 04:55:00|17.11|16.94|17.08|16.91|17.11|16.94|17.07|16.9|22
1640840400000|2021-12-30 05:00:00|17.07|16.9|17.1|16.93|17.1|16.93|17.06|16.89|36
1640840700000|2021-12-30 05:05:00|17.09|16.92|17.07|16.9|17.09|16.92|17.06|16.89|51
1640841000000|2021-12-30 05:10:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|34
1640841300000|2021-12-30 05:15:00|17.08|16.91|17.12|16.95|17.12|16.95|17.07|16.9|59
1640841600000|2021-12-30 05:20:00|17.11|16.94|17.12|16.95|17.13|16.96|17.1|16.93|58
1640841900000|2021-12-30 05:25:00|17.11|16.94|17.08|16.91|17.11|16.94|17.08|16.91|18
1640842200000|2021-12-30 05:30:00|17.07|16.9|17.08|16.91|17.08|16.91|17.04|16.87|46
1640842500000|2021-12-30 05:35:00|17.07|16.9|17.07|16.9|17.08|16.91|17.05|16.88|35
1640842800000|2021-12-30 05:40:00|17.06|16.89|17.11|16.94|17.12|16.95|17.06|16.89|22
1640843100000|2021-12-30 05:45:00|17.12|16.95|17.13|16.96|17.13|16.96|17.11|16.94|14
1640843400000|2021-12-30 05:50:00|17.12|16.95|17.1|16.93|17.12|16.95|17.09|16.92|33
1640843700000|2021-12-30 05:55:00|17.09|16.92|17.12|16.95|17.13|16.96|17.09|16.92|22
1640844000000|2021-12-30 06:00:00|17.11|16.94|17.1|16.93|17.12|16.95|17.1|16.93|24
1640844300000|2021-12-30 06:05:00|17.11|16.94|17.08|16.91|17.11|16.94|17.07|16.9|30
1640844600000|2021-12-30 06:10:00|17.09|16.92|17.09|16.92|17.09|16.92|17.08|16.91|23
1640844900000|2021-12-30 06:15:00|17.08|16.91|17.08|16.91|17.09|16.92|17.08|16.91|45
1640845200000|2021-12-30 06:20:00|17.07|16.9|17.1|16.93|17.1|16.93|17.06|16.89|40
1640845500000|2021-12-30 06:25:00|17.09|16.92|17.09|16.92|17.1|16.93|17.06|16.89|35
1640845800000|2021-12-30 06:30:00|17.08|16.91|17.13|16.96|17.14|16.97|17.08|16.91|102
1640846100000|2021-12-30 06:35:00|17.14|16.97|17.16|16.99|17.17|17|17.13|16.96|77
1640846400000|2021-12-30 06:40:00|17.17|17|17.21|17.04|17.22|17.05|17.16|16.99|99
1640846700000|2021-12-30 06:45:00|17.2|17.03|17.28|17.11|17.28|17.11|17.2|17.03|70
1640847000000|2021-12-30 06:50:00|17.27|17.1|17.24|17.07|17.27|17.1|17.23|17.06|42
1640847300000|2021-12-30 06:55:00|17.23|17.06|17.21|17.04|17.25|17.08|17.21|17.04|33
1640847600000|2021-12-30 07:00:00|17.2|17.03|17.24|17.07|17.25|17.08|17.17|17|67
1640847900000|2021-12-30 07:05:00|17.26|17.09|17.26|17.09|17.28|17.11|17.26|17.09|43
1640848200000|2021-12-30 07:10:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|42
1640848500000|2021-12-30 07:15:00|17.29|17.12|17.26|17.09|17.29|17.12|17.26|17.09|14
1640848800000|2021-12-30 07:20:00|17.27|17.1|17.26|17.09|17.27|17.1|17.26|17.09|4
1640849100000|2021-12-30 07:25:00|17.27|17.1|17.31|17.14|17.33|17.16|17.27|17.1|43
1640849400000|2021-12-30 07:30:00|17.32|17.15|17.38|17.21|17.38|17.21|17.32|17.15|67
1640849700000|2021-12-30 07:35:00|17.37|17.2|17.43|17.26|17.43|17.26|17.35|17.18|15
1640850000000|2021-12-30 07:40:00|17.42|17.25|17.39|17.22|17.43|17.26|17.36|17.19|43
1640850300000|2021-12-30 07:45:00|17.38|17.21|17.4|17.23|17.42|17.25|17.38|17.21|35
1640850600000|2021-12-30 07:50:00|17.39|17.22|17.4|17.23|17.42|17.25|17.39|17.22|10
1640850900000|2021-12-30 07:55:00|17.41|17.24|17.4|17.23|17.44|17.27|17.39|17.22|30
1640851200000|2021-12-30 08:00:00|17.41|17.24|17.46|17.29|17.46|17.29|17.4|17.23|28
1640851500000|2021-12-30 08:05:00|17.47|17.3|17.41|17.24|17.47|17.3|17.4|17.23|35
1640851800000|2021-12-30 08:10:00|17.42|17.25|17.43|17.26|17.44|17.27|17.41|17.24|16
1640852100000|2021-12-30 08:15:00|17.42|17.25|17.36|17.19|17.42|17.25|17.34|17.17|33
1640852400000|2021-12-30 08:20:00|17.35|17.18|17.32|17.15|17.37|17.2|17.32|17.15|22
1640852700000|2021-12-30 08:25:00|17.33|17.16|17.34|17.17|17.34|17.17|17.31|17.14|28
1640853000000|2021-12-30 08:30:00|17.33|17.16|17.29|17.12|17.33|17.16|17.29|17.12|23
1640853300000|2021-12-30 08:35:00|17.3|17.13|17.26|17.09|17.3|17.13|17.26|17.09|53
1640853600000|2021-12-30 08:40:00|17.27|17.1|17.26|17.09|17.29|17.12|17.26|17.09|68
1640853900000|2021-12-30 08:45:00|17.27|17.1|17.25|17.08|17.27|17.1|17.23|17.06|83
1640854200000|2021-12-30 08:50:00|17.24|17.07|17.24|17.07|17.26|17.09|17.24|17.07|43
1640854500000|2021-12-30 08:55:00|17.23|17.06|17.22|17.05|17.24|17.07|17.2|17.03|26
1640854800000|2021-12-30 09:00:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|42
1640855100000|2021-12-30 09:05:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|40
1640855400000|2021-12-30 09:10:00|17.29|17.12|17.31|17.14|17.32|17.15|17.28|17.11|11
1640855700000|2021-12-30 09:15:00|17.3|17.13|17.3|17.13|17.31|17.14|17.3|17.13|5
1640856000000|2021-12-30 09:20:00|17.32|17.15|17.33|17.16|17.35|17.18|17.32|17.15|9
1640856300000|2021-12-30 09:25:00|17.32|17.15|17.32|17.15|17.32|17.15|17.31|17.14|3
1640856600000|2021-12-30 09:30:00|17.31|17.14|17.29|17.12|17.31|17.14|17.29|17.12|7
1640856900000|2021-12-30 09:35:00|17.3|17.13|17.32|17.15|17.33|17.16|17.3|17.13|5
1640857200000|2021-12-30 09:40:00|17.31|17.14|17.33|17.16|17.34|17.17|17.31|17.14|21
1640857500000|2021-12-30 09:45:00|17.34|17.17|17.33|17.16|17.37|17.2|17.33|17.16|32
1640857800000|2021-12-30 09:50:00|17.32|17.15|17.27|17.1|17.32|17.15|17.26|17.09|31
1640858100000|2021-12-30 09:55:00|17.26|17.09|17.24|17.07|17.26|17.09|17.23|17.06|33
1640858400000|2021-12-30 10:00:00|17.25|17.08|17.29|17.12|17.29|17.12|17.24|17.07|49
1640858700000|2021-12-30 10:05:00|17.28|17.11|17.3|17.13|17.31|17.14|17.28|17.11|51
1640859000000|2021-12-30 10:10:00|17.29|17.12|17.3|17.13|17.31|17.14|17.29|17.12|6
1640859300000|2021-12-30 10:15:00|17.31|17.14|17.29|17.12|17.32|17.15|17.29|17.12|85
1640859600000|2021-12-30 10:20:00|17.3|17.13|17.28|17.11|17.3|17.13|17.28|17.11|35
1640859900000|2021-12-30 10:25:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|5
1640860200000|2021-12-30 10:30:00|17.3|17.13|17.29|17.12|17.3|17.13|17.29|17.12|10
1640860500000|2021-12-30 10:35:00|17.28|17.11|17.26|17.09|17.28|17.11|17.25|17.08|39
1640860800000|2021-12-30 10:40:00|17.27|17.1|17.28|17.11|17.28|17.11|17.26|17.09|58
1640861100000|2021-12-30 10:45:00|17.27|17.1|17.34|17.17|17.34|17.17|17.27|17.1|70
1640861400000|2021-12-30 10:50:00|17.35|17.18|17.38|17.21|17.39|17.22|17.35|17.18|10
1640861700000|2021-12-30 10:55:00|17.37|17.2|17.39|17.22|17.39|17.22|17.37|17.2|9
1640862000000|2021-12-30 11:00:00|17.4|17.23|17.42|17.25|17.42|17.25|17.39|17.22|7
1640862300000|2021-12-30 11:05:00|17.43|17.26|17.42|17.25|17.47|17.3|17.41|17.24|34
1640862600000|2021-12-30 11:10:00|17.41|17.24|17.35|17.18|17.42|17.25|17.35|17.18|29
1640862900000|2021-12-30 11:15:00|17.34|17.17|17.36|17.19|17.37|17.2|17.34|17.17|31
1640863200000|2021-12-30 11:20:00|17.35|17.18|17.37|17.2|17.38|17.21|17.35|17.18|17
1640863500000|2021-12-30 11:25:00|17.38|17.21|17.41|17.24|17.41|17.24|17.38|17.21|36
1640863800000|2021-12-30 11:30:00|17.4|17.23|17.43|17.26|17.44|17.27|17.39|17.22|26
1640864100000|2021-12-30 11:35:00|17.44|17.27|17.52|17.35|17.53|17.36|17.44|17.27|30
1640864400000|2021-12-30 11:40:00|17.53|17.36|17.6|17.43|17.62|17.45|17.53|17.36|61
1640864700000|2021-12-30 11:45:00|17.59|17.42|17.58|17.41|17.6|17.43|17.55|17.38|38
1640865000000|2021-12-30 11:50:00|17.59|17.42|17.58|17.41|17.59|17.42|17.56|17.39|42
1640865300000|2021-12-30 11:55:00|17.59|17.42|17.58|17.41|17.6|17.43|17.58|17.41|30
1640865600000|2021-12-30 12:00:00|17.59|17.42|17.52|17.35|17.59|17.42|17.51|17.34|37
1640865900000|2021-12-30 12:05:00|17.53|17.36|17.52|17.35|17.53|17.36|17.5|17.33|60
1640866200000|2021-12-30 12:10:00|17.51|17.34|17.55|17.38|17.55|17.38|17.5|17.33|38
1640866500000|2021-12-30 12:15:00|17.56|17.39|17.59|17.42|17.6|17.43|17.55|17.38|70
1640866800000|2021-12-30 12:20:00|17.6|17.43|17.61|17.44|17.62|17.45|17.59|17.42|54
1640867100000|2021-12-30 12:25:00|17.62|17.45|17.64|17.47|17.66|17.49|17.61|17.44|25
1640867400000|2021-12-30 12:30:00|17.63|17.46|17.61|17.44|17.64|17.47|17.6|17.43|23
1640867700000|2021-12-30 12:35:00|17.62|17.45|17.59|17.42|17.62|17.45|17.58|17.41|14
1640868000000|2021-12-30 12:40:00|17.6|17.43|17.58|17.41|17.6|17.43|17.58|17.41|65
1640868300000|2021-12-30 12:45:00|17.57|17.4|17.52|17.35|17.58|17.41|17.5|17.33|42
1640868600000|2021-12-30 12:50:00|17.53|17.36|17.54|17.37|17.56|17.39|17.52|17.35|41
1640868900000|2021-12-30 12:55:00|17.55|17.38|17.51|17.34|17.55|17.38|17.51|17.34|45
1640869200000|2021-12-30 13:00:00|17.5|17.33|17.49|17.32|17.53|17.36|17.48|17.31|62
1640869500000|2021-12-30 13:05:00|17.5|17.33|17.47|17.3|17.5|17.33|17.47|17.3|28
1640869800000|2021-12-30 13:10:00|17.48|17.31|17.45|17.28|17.49|17.32|17.45|17.28|56
1640870100000|2021-12-30 13:15:00|17.46|17.29|17.47|17.3|17.48|17.31|17.45|17.28|122
1640870400000|2021-12-30 13:20:00|17.46|17.29|17.46|17.29|17.48|17.31|17.45|17.28|53
1640870700000|2021-12-30 13:25:00|17.45|17.28|17.45|17.28|17.47|17.3|17.45|17.28|19
1640871000000|2021-12-30 13:30:00|17.46|17.29|17.46|17.29|17.47|17.3|17.45|17.28|25
1640871300000|2021-12-30 13:35:00|17.45|17.28|17.49|17.32|17.5|17.33|17.45|17.28|99
1640871600000|2021-12-30 13:40:00|17.5|17.33|17.47|17.3|17.51|17.34|17.47|17.3|84
1640871900000|2021-12-30 13:45:00|17.46|17.29|17.4|17.23|17.46|17.29|17.38|17.21|51
1640872200000|2021-12-30 13:50:00|17.41|17.24|17.38|17.21|17.41|17.24|17.36|17.19|64
1640872500000|2021-12-30 13:55:00|17.39|17.22|17.36|17.19|17.39|17.22|17.36|17.19|32
1640872800000|2021-12-30 14:00:00|17.37|17.2|17.38|17.21|17.39|17.22|17.34|17.17|106
1640873100000|2021-12-30 14:05:00|17.39|17.22|17.38|17.21|17.4|17.23|17.37|17.2|22
1640873400000|2021-12-30 14:10:00|17.39|17.22|17.36|17.19|17.4|17.23|17.36|17.19|40
1640873700000|2021-12-30 14:15:00|17.35|17.18|17.31|17.14|17.35|17.18|17.31|17.14|43
1640874000000|2021-12-30 14:20:00|17.32|17.15|17.32|17.15|17.33|17.16|17.31|17.14|69
1640874300000|2021-12-30 14:25:00|17.31|17.14|17.31|17.14|17.31|17.14|17.29|17.12|37
1640874600000|2021-12-30 14:30:00|17.3|17.13|17.39|17.22|17.39|17.22|17.29|17.12|92
1640874900000|2021-12-30 14:35:00|17.4|17.23|17.36|17.19|17.4|17.23|17.36|17.19|21
1640875200000|2021-12-30 14:40:00|17.35|17.18|17.32|17.15|17.36|17.19|17.29|17.12|44
1640875500000|2021-12-30 14:45:00|17.33|17.16|17.3|17.13|17.35|17.18|17.29|17.12|44
1640875800000|2021-12-30 14:50:00|17.31|17.14|17.32|17.15|17.32|17.15|17.29|17.12|70
1640876100000|2021-12-30 14:55:00|17.31|17.14|17.36|17.19|17.36|17.19|17.31|17.14|10
1640876400000|2021-12-30 15:00:00|17.37|17.2|17.36|17.19|17.38|17.21|17.34|17.17|20
1640876700000|2021-12-30 15:05:00|17.35|17.18|17.42|17.25|17.44|17.27|17.35|17.18|38
1640877000000|2021-12-30 15:10:00|17.43|17.26|17.41|17.24|17.44|17.27|17.4|17.23|37
1640877300000|2021-12-30 15:15:00|17.42|17.25|17.45|17.28|17.46|17.29|17.4|17.23|26
1640877600000|2021-12-30 15:20:00|17.44|17.27|17.39|17.22|17.44|17.27|17.38|17.21|34
1640877900000|2021-12-30 15:25:00|17.38|17.21|17.38|17.21|17.4|17.23|17.37|17.2|37
1640878200000|2021-12-30 15:30:00|17.39|17.22|17.38|17.21|17.39|17.22|17.37|17.2|22
1640878500000|2021-12-30 15:35:00|17.37|17.2|17.37|17.2|17.38|17.21|17.36|17.19|13
1640878800000|2021-12-30 15:40:00|17.36|17.19|17.38|17.21|17.39|17.22|17.36|17.19|29
1640879100000|2021-12-30 15:45:00|17.39|17.22|17.37|17.2|17.4|17.23|17.35|17.18|43
1640879400000|2021-12-30 15:50:00|17.38|17.21|17.34|17.17|17.39|17.22|17.34|17.17|17
1640879700000|2021-12-30 15:55:00|17.35|17.18|17.3|17.13|17.35|17.18|17.3|17.13|16
1640880000000|2021-12-30 16:00:00|17.31|17.14|17.32|17.15|17.34|17.17|17.3|17.13|24
1640880300000|2021-12-30 16:05:00|17.33|17.16|17.34|17.17|17.35|17.18|17.32|17.15|36
1640880600000|2021-12-30 16:10:00|17.33|17.16|17.36|17.19|17.36|17.19|17.33|17.16|36
1640880900000|2021-12-30 16:15:00|17.37|17.2|17.37|17.2|17.37|17.2|17.35|17.18|13
1640881200000|2021-12-30 16:20:00|17.38|17.21|17.35|17.18|17.38|17.21|17.35|17.18|38
1640881500000|2021-12-30 16:25:00|17.34|17.17|17.34|17.17|17.35|17.18|17.34|17.17|29
1640881800000|2021-12-30 16:30:00|17.35|17.18|17.37|17.2|17.39|17.22|17.35|17.18|51
1640882100000|2021-12-30 16:35:00|17.38|17.21|17.42|17.25|17.43|17.26|17.37|17.2|53
1640882400000|2021-12-30 16:40:00|17.43|17.26|17.4|17.23|17.44|17.27|17.4|17.23|22
1640882700000|2021-12-30 16:45:00|17.41|17.24|17.45|17.28|17.45|17.28|17.4|17.23|15
1640883000000|2021-12-30 16:50:00|17.44|17.27|17.43|17.26|17.46|17.29|17.42|17.25|22
1640883300000|2021-12-30 16:55:00|17.44|17.27|17.43|17.26|17.44|17.27|17.43|17.26|24
1640883600000|2021-12-30 17:00:00|17.44|17.27|17.41|17.24|17.44|17.27|17.39|17.22|47
1640883900000|2021-12-30 17:05:00|17.4|17.23|17.38|17.21|17.42|17.25|17.37|17.2|39
1640884200000|2021-12-30 17:10:00|17.37|17.2|17.38|17.21|17.38|17.21|17.36|17.19|44
1640884500000|2021-12-30 17:15:00|17.37|17.2|17.39|17.22|17.39|17.22|17.37|17.2|3
1640884800000|2021-12-30 17:20:00|17.38|17.21|17.41|17.24|17.41|17.24|17.38|17.21|14
1640885100000|2021-12-30 17:25:00|17.4|17.23|17.42|17.25|17.45|17.28|17.4|17.23|31
1640885400000|2021-12-30 17:30:00|17.43|17.26|17.38|17.21|17.43|17.26|17.38|17.21|22
1640885700000|2021-12-30 17:35:00|17.39|17.22|17.39|17.22|17.4|17.23|17.39|17.22|17
1640886000000|2021-12-30 17:40:00|17.4|17.23|17.4|17.23|17.4|17.23|17.39|17.22|3
1640886300000|2021-12-30 17:45:00|17.41|17.24|17.42|17.25|17.42|17.25|17.4|17.23|6
1640886600000|2021-12-30 17:50:00|17.43|17.26|17.39|17.22|17.43|17.26|17.39|17.22|15
1640886900000|2021-12-30 17:55:00|17.4|17.23|17.4|17.23|17.4|17.23|17.39|17.22|9
1640887200000|2021-12-30 18:00:00|17.39|17.22|17.36|17.19|17.39|17.22|17.36|17.19|8
1640887500000|2021-12-30 18:05:00|17.37|17.2|17.35|17.18|17.37|17.2|17.34|17.17|7
1640887800000|2021-12-30 18:10:00|17.34|17.17|17.36|17.19|17.36|17.19|17.34|17.17|17
1640888100000|2021-12-30 18:15:00|17.35|17.18|17.37|17.2|17.38|17.21|17.35|17.18|21
1640888400000|2021-12-30 18:20:00|17.36|17.19|17.39|17.22|17.39|17.22|17.36|17.19|10
1640888700000|2021-12-30 18:25:00|17.38|17.21|17.39|17.22|17.39|17.22|17.38|17.21|22
1640889000000|2021-12-30 18:30:00|17.4|17.23|17.38|17.21|17.4|17.23|17.38|17.21|9
1640889300000|2021-12-30 18:35:00|17.37|17.2|17.36|17.19|17.37|17.2|17.36|17.19|4
1640889600000|2021-12-30 18:40:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|19
1640889900000|2021-12-30 18:45:00|17.36|17.19|17.36|17.19|17.36|17.19|17.34|17.17|13
1640890200000|2021-12-30 18:50:00|17.37|17.2|17.42|17.25|17.42|17.25|17.37|17.2|20
1640890500000|2021-12-30 18:55:00|17.43|17.26|17.43|17.26|17.44|17.27|17.42|17.25|29
1640890800000|2021-12-30 19:00:00|17.42|17.25|17.41|17.24|17.42|17.25|17.39|17.22|10
1640891100000|2021-12-30 19:05:00|17.4|17.23|17.4|17.23|17.4|17.23|17.39|17.22|13
1640891400000|2021-12-30 19:10:00|17.41|17.24|17.44|17.27|17.44|17.27|17.4|17.23|16
1640891700000|2021-12-30 19:15:00|17.43|17.26|17.44|17.27|17.45|17.28|17.42|17.25|24
1640892000000|2021-12-30 19:20:00|17.43|17.26|17.41|17.24|17.44|17.27|17.41|17.24|11
1640892300000|2021-12-30 19:25:00|17.42|17.25|17.42|17.25|17.42|17.25|17.42|17.25|1
1640892600000|2021-12-30 19:30:00|17.43|17.26|17.41|17.24|17.43|17.26|17.41|17.24|11
1640892900000|2021-12-30 19:35:00|17.4|17.23|17.42|17.25|17.42|17.25|17.4|17.23|7
1640893200000|2021-12-30 19:40:00|17.43|17.26|17.4|17.23|17.43|17.26|17.4|17.23|8
1640893500000|2021-12-30 19:45:00|17.41|17.24|17.4|17.23|17.41|17.24|17.4|17.23|2
1640893800000|2021-12-30 19:50:00|17.39|17.22|17.34|17.17|17.4|17.23|17.34|17.17|16
1640894100000|2021-12-30 19:55:00|17.33|17.16|17.35|17.18|17.35|17.18|17.32|17.15|15
1640894400000|2021-12-30 20:00:00|17.34|17.17|17.33|17.16|17.36|17.19|17.33|17.16|32
1640894700000|2021-12-30 20:05:00|17.34|17.17|17.31|17.14|17.35|17.18|17.31|17.14|18
1640895000000|2021-12-30 20:10:00|17.32|17.15|17.31|17.14|17.32|17.15|17.31|17.14|4
1640895300000|2021-12-30 20:15:00|17.32|17.15|17.33|17.16|17.33|17.16|17.31|17.14|18
1640895600000|2021-12-30 20:20:00|17.34|17.17|17.34|17.17|17.37|17.2|17.34|17.17|15
1640895900000|2021-12-30 20:25:00|17.35|17.18|17.32|17.15|17.35|17.18|17.32|17.15|10
1640896200000|2021-12-30 20:30:00|17.33|17.16|17.3|17.13|17.34|17.17|17.3|17.13|10
1640896500000|2021-12-30 20:35:00|17.31|17.14|17.29|17.12|17.31|17.14|17.27|17.1|19
1640896800000|2021-12-30 20:40:00|17.28|17.11|17.25|17.08|17.28|17.11|17.21|17.04|22
1640897100000|2021-12-30 20:45:00|17.24|17.07|17.18|17.01|17.24|17.07|17.18|17.01|23
1640897400000|2021-12-30 20:50:00|17.17|17|17.18|17.01|17.2|17.03|17.15|16.98|50
1640897700000|2021-12-30 20:55:00|17.19|17.02|17.18|17.01|17.19|17.02|17.15|16.98|40
1640898000000|2021-12-30 21:00:00|17.19|17.02|17.14|16.97|17.22|17.05|17.14|16.97|29
1640898300000|2021-12-30 21:05:00|17.15|16.98|17.18|17.01|17.19|17.02|17.12|16.95|38
1640898600000|2021-12-30 21:10:00|17.17|17|17.19|17.02|17.2|17.03|17.17|17|31
1640898900000|2021-12-30 21:15:00|17.18|17.01|17.22|17.05|17.23|17.06|17.18|17.01|24
1640899200000|2021-12-30 21:20:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|23
1640899500000|2021-12-30 21:25:00|17.24|17.07|17.26|17.09|17.26|17.09|17.24|17.07|37
1640899800000|2021-12-30 21:30:00|17.25|17.08|17.23|17.06|17.27|17.1|17.23|17.06|25
1640900100000|2021-12-30 21:35:00|17.24|17.07|17.25|17.08|17.26|17.09|17.24|17.07|12
1640900400000|2021-12-30 21:40:00|17.24|17.07|17.25|17.08|17.26|17.09|17.24|17.07|20
1640900700000|2021-12-30 21:45:00|17.26|17.09|17.25|17.08|17.27|17.1|17.25|17.08|18
1640901000000|2021-12-30 21:50:00|17.24|17.07|17.25|17.08|17.25|17.08|17.22|17.05|20
1640901300000|2021-12-30 21:55:00|17.24|17.07|17.26|17.09|17.26|17.09|17.24|17.07|13
1640901600000|2021-12-30 22:00:00|17.25|17.08|17.27|17.1|17.27|17.1|17.25|17.08|15
1640901900000|2021-12-30 22:05:00|17.26|17.09|17.25|17.08|17.27|17.1|17.24|17.07|10
1640902200000|2021-12-30 22:10:00|17.26|17.09|17.26|17.09|17.27|17.1|17.25|17.08|15
1640902500000|2021-12-30 22:15:00|17.27|17.1|17.22|17.05|17.27|17.1|17.2|17.03|12
1640902800000|2021-12-30 22:20:00|17.23|17.06|17.2|17.03|17.23|17.06|17.19|17.02|16
1640903100000|2021-12-30 22:25:00|17.21|17.04|17.23|17.06|17.24|17.07|17.21|17.04|11
1640903400000|2021-12-30 22:30:00|17.24|17.07|17.24|17.07|17.26|17.09|17.23|17.06|15
1640903700000|2021-12-30 22:35:00|17.25|17.08|17.2|17.03|17.25|17.08|17.2|17.03|16
1640904000000|2021-12-30 22:40:00|17.19|17.02|17.14|16.97|17.19|17.02|17.11|16.94|39
1640904300000|2021-12-30 22:45:00|17.15|16.98|17.17|17|17.18|17.01|17.14|16.97|29
1640904600000|2021-12-30 22:50:00|17.16|16.99|17.15|16.98|17.16|16.99|17.15|16.98|4
1640904900000|2021-12-30 22:55:00|17.16|16.99|17.17|17|17.17|17|17.16|16.99|2
1640905200000|2021-12-30 23:00:00|17.18|17.01|17.17|17|17.21|17.04|17.17|17|35
1640905500000|2021-12-30 23:05:00|17.18|17.01|17.21|17.04|17.25|17.08|17.18|17.01|26
1640905800000|2021-12-30 23:10:00|17.2|17.03|17.24|17.07|17.25|17.08|17.2|17.03|15
1640906100000|2021-12-30 23:15:00|17.23|17.06|17.27|17.1|17.28|17.11|17.23|17.06|31
1640906400000|2021-12-30 23:20:00|17.28|17.11|17.25|17.08|17.28|17.11|17.25|17.08|14
1640906700000|2021-12-30 23:25:00|17.26|17.09|17.26|17.09|17.26|17.09|17.24|17.07|15
1640907000000|2021-12-30 23:30:00|17.27|17.1|17.25|17.08|17.27|17.1|17.25|17.08|11
1640907300000|2021-12-30 23:35:00|17.24|17.07|17.2|17.03|17.24|17.07|17.2|17.03|27
1640907600000|2021-12-30 23:40:00|17.19|17.02|17.21|17.04|17.22|17.05|17.17|17|35
1640907900000|2021-12-30 23:45:00|17.22|17.05|17.2|17.03|17.22|17.05|17.2|17.03|11
1640908200000|2021-12-30 23:50:00|17.21|17.04|17.22|17.05|17.23|17.06|17.2|17.03|28
1640908500000|2021-12-30 23:55:00|17.21|17.04|17.19|17.02|17.22|17.05|17.19|17.02|23
1640908800000|2021-12-31 00:00:00|17.18|17.01|17.31|17.14|17.34|17.17|17.18|17.01|66
1640909100000|2021-12-31 00:05:00|17.3|17.13|17.34|17.17|17.36|17.19|17.27|17.1|51
1640909400000|2021-12-31 00:10:00|17.33|17.16|17.33|17.16|17.36|17.19|17.32|17.15|31
1640909700000|2021-12-31 00:15:00|17.32|17.15|17.32|17.15|17.33|17.16|17.31|17.14|29
1640910000000|2021-12-31 00:20:00|17.31|17.14|17.22|17.05|17.31|17.14|17.21|17.04|24
1640910300000|2021-12-31 00:25:00|17.21|17.04|17.2|17.03|17.22|17.05|17.19|17.02|14
1640910600000|2021-12-31 00:30:00|17.21|17.04|17.19|17.02|17.22|17.05|17.19|17.02|23
1640910900000|2021-12-31 00:35:00|17.18|17.01|17.18|17.01|17.21|17.04|17.18|17.01|21
1640911200000|2021-12-31 00:40:00|17.17|17|17.19|17.02|17.19|17.02|17.16|16.99|19
1640911500000|2021-12-31 00:45:00|17.18|17.01|17.23|17.06|17.24|17.07|17.17|17|62
1640911800000|2021-12-31 00:50:00|17.24|17.07|17.28|17.11|17.28|17.11|17.23|17.06|93
1640912100000|2021-12-31 00:55:00|17.27|17.1|17.24|17.07|17.28|17.11|17.24|17.07|22
1640912400000|2021-12-31 01:00:00|17.25|17.08|17.24|17.07|17.26|17.09|17.22|17.05|34
1640912700000|2021-12-31 01:05:00|17.23|17.06|17.16|16.99|17.24|17.07|17.16|16.99|62
1640913000000|2021-12-31 01:10:00|17.15|16.98|17.17|17|17.17|17|17.13|16.96|29
1640913300000|2021-12-31 01:15:00|17.16|16.99|17.23|17.06|17.24|17.07|17.15|16.98|28
1640913600000|2021-12-31 01:20:00|17.24|17.07|17.28|17.11|17.28|17.11|17.23|17.06|13
1640913900000|2021-12-31 01:25:00|17.29|17.12|17.25|17.08|17.29|17.12|17.25|17.08|25
1640914200000|2021-12-31 01:30:00|17.24|17.07|17.3|17.13|17.32|17.15|17.24|17.07|44
1640914500000|2021-12-31 01:35:00|17.31|17.14|17.28|17.11|17.31|17.14|17.27|17.1|8
1640914800000|2021-12-31 01:40:00|17.27|17.1|17.26|17.09|17.27|17.1|17.26|17.09|12
1640915100000|2021-12-31 01:45:00|17.25|17.08|17.21|17.04|17.26|17.09|17.21|17.04|27
1640915400000|2021-12-31 01:50:00|17.22|17.05|17.27|17.1|17.27|17.1|17.22|17.05|22
1640915700000|2021-12-31 01:55:00|17.28|17.11|17.26|17.09|17.28|17.11|17.26|17.09|13
1640916000000|2021-12-31 02:00:00|17.25|17.08|17.2|17.03|17.25|17.08|17.2|17.03|18
1640916300000|2021-12-31 02:05:00|17.21|17.04|17.21|17.04|17.22|17.05|17.19|17.02|19
1640916600000|2021-12-31 02:10:00|17.2|17.03|17.2|17.03|17.22|17.05|17.19|17.02|21
1640916900000|2021-12-31 02:15:00|17.19|17.02|17.19|17.02|17.21|17.04|17.18|17.01|25
1640917200000|2021-12-31 02:20:00|17.18|17.01|17.14|16.97|17.18|17.01|17.12|16.95|21
1640917500000|2021-12-31 02:25:00|17.13|16.96|17.11|16.94|17.14|16.97|17.11|16.94|39
1640917800000|2021-12-31 02:30:00|17.1|16.93|17.09|16.92|17.11|16.94|17.08|16.91|54
1640918100000|2021-12-31 02:35:00|17.08|16.91|17.1|16.93|17.12|16.95|17.07|16.9|45
1640918400000|2021-12-31 02:40:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|19
1640918700000|2021-12-31 02:45:00|17.12|16.95|17.13|16.96|17.14|16.97|17.12|16.95|20
1640919000000|2021-12-31 02:50:00|17.14|16.97|17.15|16.98|17.15|16.98|17.13|16.96|10
1640919300000|2021-12-31 02:55:00|17.16|16.99|17.14|16.97|17.16|16.99|17.13|16.96|15
1640919600000|2021-12-31 03:00:00|17.13|16.96|17.13|16.96|17.15|16.98|17.11|16.94|17
1640919900000|2021-12-31 03:05:00|17.12|16.95|17.14|16.97|17.14|16.97|17.12|16.95|3
1640920200000|2021-12-31 03:10:00|17.13|16.96|17.1|16.93|17.13|16.96|17.1|16.93|8
1640920500000|2021-12-31 03:15:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|15
1640920800000|2021-12-31 03:20:00|17.14|16.97|17.19|17.02|17.19|17.02|17.14|16.97|10
1640921100000|2021-12-31 03:25:00|17.2|17.03|17.2|17.03|17.21|17.04|17.2|17.03|9
1640921400000|2021-12-31 03:30:00|17.19|17.02|17.19|17.02|17.2|17.03|17.18|17.01|11
1640921700000|2021-12-31 03:35:00|17.2|17.03|17.2|17.03|17.2|17.03|17.19|17.02|17
1640922000000|2021-12-31 03:40:00|17.21|17.04|17.24|17.07|17.25|17.08|17.2|17.03|16
1640922300000|2021-12-31 03:45:00|17.23|17.06|17.22|17.05|17.23|17.06|17.2|17.03|8
1640922600000|2021-12-31 03:50:00|17.23|17.06|17.23|17.06|17.24|17.07|17.23|17.06|3
1640922900000|2021-12-31 03:55:00|17.24|17.07|17.23|17.06|17.24|17.07|17.23|17.06|8
1640923200000|2021-12-31 04:00:00|17.22|17.05|17.22|17.05|17.24|17.07|17.21|17.04|21
1640923500000|2021-12-31 04:05:00|17.23|17.06|17.23|17.06|17.25|17.08|17.22|17.05|19
1640923800000|2021-12-31 04:10:00|17.22|17.05|17.21|17.04|17.23|17.06|17.2|17.03|12
1640924100000|2021-12-31 04:15:00|17.2|17.03|17.23|17.06|17.23|17.06|17.2|17.03|4
1640924400000|2021-12-31 04:20:00|17.24|17.07|17.26|17.09|17.27|17.1|17.24|17.07|23
1640924700000|2021-12-31 04:25:00|17.25|17.08|17.27|17.1|17.28|17.11|17.25|17.08|13
1640925000000|2021-12-31 04:30:00|17.26|17.09|17.25|17.08|17.26|17.09|17.25|17.08|8
1640925300000|2021-12-31 04:35:00|17.26|17.09|17.27|17.1|17.27|17.1|17.25|17.08|12
1640925600000|2021-12-31 04:40:00|17.26|17.09|17.26|17.09|17.27|17.1|17.26|17.09|5
1640925900000|2021-12-31 04:45:00|17.25|17.08|17.25|17.08|17.26|17.09|17.24|17.07|17
1640926200000|2021-12-31 04:50:00|17.24|17.07|17.24|17.07|17.25|17.08|17.23|17.06|15
1640926500000|2021-12-31 04:55:00|17.25|17.08|17.25|17.08|17.26|17.09|17.25|17.08|19
1640926800000|2021-12-31 05:00:00|17.26|17.09|17.24|17.07|17.27|17.1|17.24|17.07|43
1640927100000|2021-12-31 05:05:00|17.25|17.08|17.24|17.07|17.25|17.08|17.23|17.06|30
1640927400000|2021-12-31 05:10:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|10
1640927700000|2021-12-31 05:15:00|17.25|17.08|17.25|17.08|17.26|17.09|17.24|17.07|13
1640928000000|2021-12-31 05:20:00|17.24|17.07|17.22|17.05|17.24|17.07|17.22|17.05|5
1640928300000|2021-12-31 05:25:00|17.21|17.04|17.21|17.04|17.22|17.05|17.2|17.03|21
1640928600000|2021-12-31 05:30:00|17.2|17.03|17.21|17.04|17.22|17.05|17.2|17.03|8
1640928900000|2021-12-31 05:35:00|17.2|17.03|17.2|17.03|17.21|17.04|17.19|17.02|9
1640929200000|2021-12-31 05:40:00|17.21|17.04|17.22|17.05|17.24|17.07|17.21|17.04|22
1640929500000|2021-12-31 05:45:00|17.23|17.06|17.22|17.05|17.23|17.06|17.22|17.05|24
1640929800000|2021-12-31 05:50:00|17.23|17.06|17.22|17.05|17.23|17.06|17.22|17.05|8
1640930100000|2021-12-31 05:55:00|17.21|17.04|17.21|17.04|17.23|17.06|17.21|17.04|13
1640930400000|2021-12-31 06:00:00|17.2|17.03|17.17|17|17.2|17.03|17.16|16.99|44
1640930700000|2021-12-31 06:05:00|17.16|16.99|17.16|16.99|17.17|17|17.15|16.98|33
1640931000000|2021-12-31 06:10:00|17.15|16.98|17.19|17.02|17.2|17.03|17.15|16.98|25
1640931300000|2021-12-31 06:15:00|17.2|17.03|17.22|17.05|17.22|17.05|17.17|17|27
1640931600000|2021-12-31 06:20:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|12
1640931900000|2021-12-31 06:25:00|17.25|17.08|17.22|17.05|17.26|17.09|17.22|17.05|38
1640932200000|2021-12-31 06:30:00|17.23|17.06|17.24|17.07|17.25|17.08|17.23|17.06|10
1640932500000|2021-12-31 06:35:00|17.23|17.06|17.23|17.06|17.23|17.06|17.23|17.06|1
1640932800000|2021-12-31 06:40:00|17.24|17.07|17.23|17.06|17.26|17.09|17.23|17.06|16
1640933100000|2021-12-31 06:45:00|17.24|17.07|17.3|17.13|17.3|17.13|17.24|17.07|9
1640933400000|2021-12-31 06:50:00|17.29|17.12|17.34|17.17|17.34|17.17|17.29|17.12|16
1640933700000|2021-12-31 06:55:00|17.33|17.16|17.3|17.13|17.34|17.17|17.29|17.12|18
1640934000000|2021-12-31 07:00:00|17.31|17.14|17.31|17.14|17.32|17.15|17.3|17.13|5
1640934300000|2021-12-31 07:05:00|17.32|17.15|17.28|17.11|17.32|17.15|17.27|17.1|15
1640934600000|2021-12-31 07:10:00|17.27|17.1|17.24|17.07|17.27|17.1|17.23|17.06|28
1640934900000|2021-12-31 07:15:00|17.23|17.06|17.23|17.06|17.26|17.09|17.23|17.06|23
1640935200000|2021-12-31 07:20:00|17.24|17.07|17.22|17.05|17.24|17.07|17.2|17.03|23
1640935500000|2021-12-31 07:25:00|17.21|17.04|17.19|17.02|17.22|17.05|17.19|17.02|17
1640935800000|2021-12-31 07:30:00|17.2|17.03|17.19|17.02|17.2|17.03|17.18|17.01|18
1640936100000|2021-12-31 07:35:00|17.18|17.01|17.17|17|17.19|17.02|17.17|17|20
1640936400000|2021-12-31 07:40:00|17.18|17.01|17.15|16.98|17.18|17.01|17.15|16.98|14
1640936700000|2021-12-31 07:45:00|17.16|16.99|17.17|17|17.17|17|17.16|16.99|16
1640937000000|2021-12-31 07:50:00|17.18|17.01|17.23|17.06|17.23|17.06|17.17|17|32
1640937300000|2021-12-31 07:55:00|17.22|17.05|17.28|17.11|17.28|17.11|17.21|17.04|21
1640937600000|2021-12-31 08:00:00|17.27|17.1|17.26|17.09|17.28|17.11|17.22|17.05|32
1640937900000|2021-12-31 08:05:00|17.25|17.08|17.27|17.1|17.27|17.1|17.23|17.06|19
1640938200000|2021-12-31 08:10:00|17.26|17.09|17.26|17.09|17.27|17.1|17.25|17.08|11
1640938500000|2021-12-31 08:15:00|17.25|17.08|17.27|17.1|17.29|17.12|17.25|17.08|11
1640938800000|2021-12-31 08:20:00|17.28|17.11|17.48|17.31|17.54|17.37|17.27|17.1|71
1640939100000|2021-12-31 08:25:00|17.47|17.3|17.55|17.38|17.57|17.4|17.46|17.29|123
1640939400000|2021-12-31 08:30:00|17.56|17.39|17.61|17.44|17.62|17.45|17.54|17.37|74
1640939700000|2021-12-31 08:35:00|17.6|17.43|17.6|17.43|17.62|17.45|17.56|17.39|52
1640940000000|2021-12-31 08:40:00|17.61|17.44|17.6|17.43|17.62|17.45|17.59|17.42|56
1640940300000|2021-12-31 08:45:00|17.61|17.44|17.61|17.44|17.66|17.49|17.6|17.43|47
1640940600000|2021-12-31 08:50:00|17.6|17.43|17.53|17.36|17.61|17.44|17.52|17.35|38
1640940900000|2021-12-31 08:55:00|17.54|17.37|17.56|17.39|17.58|17.41|17.53|17.36|71
1640941200000|2021-12-31 09:00:00|17.57|17.4|17.59|17.42|17.64|17.47|17.56|17.39|119
1640941500000|2021-12-31 09:05:00|17.58|17.41|17.61|17.44|17.61|17.44|17.57|17.4|62
1640941800000|2021-12-31 09:10:00|17.62|17.45|17.62|17.45|17.65|17.48|17.62|17.45|33
1640942100000|2021-12-31 09:15:00|17.61|17.44|17.58|17.41|17.64|17.47|17.58|17.41|68
1640942400000|2021-12-31 09:20:00|17.59|17.42|17.58|17.41|17.59|17.42|17.57|17.4|66
1640942700000|2021-12-31 09:25:00|17.57|17.4|17.58|17.41|17.59|17.42|17.56|17.39|84
1640943000000|2021-12-31 09:30:00|17.57|17.4|17.54|17.37|17.58|17.41|17.54|17.37|30
1640943300000|2021-12-31 09:35:00|17.55|17.38|17.55|17.38|17.56|17.39|17.51|17.34|89
1640943600000|2021-12-31 09:40:00|17.54|17.37|17.52|17.35|17.55|17.38|17.52|17.35|47
1640943900000|2021-12-31 09:45:00|17.51|17.34|17.52|17.35|17.55|17.38|17.51|17.34|54
1640944200000|2021-12-31 09:50:00|17.53|17.36|17.53|17.36|17.54|17.37|17.52|17.35|29
1640944500000|2021-12-31 09:55:00|17.54|17.37|17.54|17.37|17.56|17.39|17.53|17.36|41
1640944800000|2021-12-31 10:00:00|17.55|17.38|17.53|17.36|17.55|17.38|17.53|17.36|29
1640945100000|2021-12-31 10:05:00|17.52|17.35|17.5|17.33|17.52|17.35|17.48|17.31|23
1640945400000|2021-12-31 10:10:00|17.49|17.32|17.5|17.33|17.51|17.34|17.48|17.31|44
1640945700000|2021-12-31 10:15:00|17.49|17.32|17.5|17.33|17.51|17.34|17.49|17.32|52
1640946000000|2021-12-31 10:20:00|17.49|17.32|17.5|17.33|17.51|17.34|17.49|17.32|22
1640946300000|2021-12-31 10:25:00|17.51|17.34|17.53|17.36|17.53|17.36|17.5|17.33|21
1640946600000|2021-12-31 10:30:00|17.52|17.35|17.53|17.36|17.54|17.37|17.52|17.35|22
1640946900000|2021-12-31 10:35:00|17.54|17.37|17.53|17.36|17.54|17.37|17.53|17.36|20
1640947200000|2021-12-31 10:40:00|17.54|17.37|17.53|17.36|17.54|17.37|17.53|17.36|14
1640947500000|2021-12-31 10:45:00|17.52|17.35|17.53|17.36|17.53|17.36|17.52|17.35|14
1640947800000|2021-12-31 10:50:00|17.52|17.35|17.52|17.35|17.54|17.37|17.52|17.35|35
1640948100000|2021-12-31 10:55:00|17.53|17.36|17.44|17.27|17.53|17.36|17.41|17.24|44
1640948400000|2021-12-31 11:00:00|17.45|17.28|17.46|17.29|17.48|17.31|17.44|17.27|39
1640948700000|2021-12-31 11:05:00|17.45|17.28|17.46|17.29|17.47|17.3|17.44|17.27|28
1640949000000|2021-12-31 11:10:00|17.45|17.28|17.46|17.29|17.47|17.3|17.44|17.27|42
1640949300000|2021-12-31 11:15:00|17.45|17.28|17.48|17.31|17.48|17.31|17.45|17.28|20
1640949600000|2021-12-31 11:20:00|17.49|17.32|17.46|17.29|17.49|17.32|17.46|17.29|8
1640949900000|2021-12-31 11:25:00|17.47|17.3|17.46|17.29|17.47|17.3|17.46|17.29|12
1640950200000|2021-12-31 11:30:00|17.47|17.3|17.47|17.3|17.51|17.34|17.45|17.28|28
1640950500000|2021-12-31 11:35:00|17.46|17.29|17.47|17.3|17.47|17.3|17.45|17.28|8
1640950800000|2021-12-31 11:40:00|17.46|17.29|17.46|17.29|17.47|17.3|17.44|17.27|13
1640951100000|2021-12-31 11:45:00|17.47|17.3|17.45|17.28|17.47|17.3|17.44|17.27|7
1640951400000|2021-12-31 11:50:00|17.44|17.27|17.44|17.27|17.44|17.27|17.42|17.25|13
1640951700000|2021-12-31 11:55:00|17.42|17.25|17.43|17.26|17.43|17.26|17.41|17.24|24
1640952000000|2021-12-31 12:00:00|17.42|17.25|17.41|17.24|17.42|17.25|17.41|17.24|26
1640952300000|2021-12-31 12:05:00|17.42|17.25|17.41|17.24|17.42|17.25|17.39|17.22|10
1640952600000|2021-12-31 12:10:00|17.4|17.23|17.42|17.25|17.42|17.25|17.4|17.23|47
1640952900000|2021-12-31 12:15:00|17.43|17.26|17.42|17.25|17.43|17.26|17.42|17.25|80
1640953200000|2021-12-31 12:20:00|17.41|17.24|17.42|17.25|17.42|17.25|17.4|17.23|14
1640953500000|2021-12-31 12:25:00|17.43|17.26|17.42|17.25|17.43|17.26|17.41|17.24|8
1640953800000|2021-12-31 12:30:00|17.43|17.26|17.45|17.28|17.45|17.28|17.42|17.25|49
1640954100000|2021-12-31 12:35:00|17.44|17.27|17.46|17.29|17.46|17.29|17.44|17.27|37
1640954400000|2021-12-31 12:40:00|17.45|17.28|17.48|17.31|17.48|17.31|17.45|17.28|30
1640954700000|2021-12-31 12:45:00|17.47|17.3|17.46|17.29|17.5|17.33|17.44|17.27|20
1640955000000|2021-12-31 12:50:00|17.45|17.28|17.47|17.3|17.47|17.3|17.45|17.28|17
1640955600000|2021-12-31 13:00:00|17.46|17.29|17.46|17.29|17.47|17.3|17.46|17.29|31
1640955900000|2021-12-31 13:05:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|55
1640956200000|2021-12-31 13:10:00|17.44|17.27|17.42|17.25|17.45|17.28|17.42|17.25|17
1640956500000|2021-12-31 13:15:00|17.43|17.26|17.4|17.23|17.43|17.26|17.39|17.22|50
1640956800000|2021-12-31 13:20:00|17.41|17.24|17.41|17.24|17.42|17.25|17.4|17.23|35
1640957100000|2021-12-31 13:25:00|17.42|17.25|17.42|17.25|17.42|17.25|17.4|17.23|25
1640957400000|2021-12-31 13:30:00|17.43|17.26|17.43|17.26|17.43|17.26|17.42|17.25|47
1640957700000|2021-12-31 13:35:00|17.42|17.25|17.46|17.29|17.46|17.29|17.42|17.25|47
1640958000000|2021-12-31 13:40:00|17.45|17.28|17.46|17.29|17.46|17.29|17.44|17.27|12
1640958300000|2021-12-31 13:45:00|17.47|17.3|17.43|17.26|17.47|17.3|17.43|17.26|23
1640958600000|2021-12-31 13:50:00|17.44|17.27|17.43|17.26|17.45|17.28|17.43|17.26|36
1640958900000|2021-12-31 13:55:00|17.44|17.27|17.44|17.27|17.45|17.28|17.43|17.26|77
1640959200000|2021-12-31 14:00:00|17.43|17.26|17.46|17.29|17.47|17.3|17.43|17.26|40
1640959500000|2021-12-31 14:05:00|17.45|17.28|17.43|17.26|17.46|17.29|17.43|17.26|7
1640959800000|2021-12-31 14:10:00|17.42|17.25|17.42|17.25|17.43|17.26|17.41|17.24|51
1640960100000|2021-12-31 14:15:00|17.43|17.26|17.41|17.24|17.43|17.26|17.4|17.23|23
1640960400000|2021-12-31 14:20:00|17.4|17.23|17.41|17.24|17.42|17.25|17.39|17.22|12
1640960700000|2021-12-31 14:25:00|17.42|17.25|17.45|17.28|17.45|17.28|17.4|17.23|70
1640961000000|2021-12-31 14:30:00|17.46|17.29|17.45|17.28|17.46|17.29|17.43|17.26|22
1640961300000|2021-12-31 14:35:00|17.46|17.29|17.44|17.27|17.47|17.3|17.43|17.26|43
1640961600000|2021-12-31 14:40:00|17.45|17.28|17.43|17.26|17.45|17.28|17.42|17.25|13
1640961900000|2021-12-31 14:45:00|17.42|17.25|17.42|17.25|17.44|17.27|17.41|17.24|31
1640962200000|2021-12-31 14:50:00|17.43|17.26|17.44|17.27|17.45|17.28|17.42|17.25|46
1640962500000|2021-12-31 14:55:00|17.45|17.28|17.44|17.27|17.45|17.28|17.43|17.26|94
1640962800000|2021-12-31 15:00:00|17.45|17.28|17.43|17.26|17.45|17.28|17.42|17.25|25
1640963100000|2021-12-31 15:05:00|17.44|17.27|17.44|17.27|17.44|17.27|17.44|17.27|1
1640963400000|2021-12-31 15:10:00|17.43|17.26|17.44|17.27|17.46|17.29|17.43|17.26|24
1640963700000|2021-12-31 15:15:00|17.45|17.28|17.48|17.31|17.49|17.32|17.45|17.28|40
1640964000000|2021-12-31 15:20:00|17.47|17.3|17.49|17.32|17.51|17.34|17.47|17.3|49
1640964300000|2021-12-31 15:25:00|17.48|17.31|17.47|17.3|17.49|17.32|17.46|17.29|16
1640964600000|2021-12-31 15:30:00|17.48|17.31|17.45|17.28|17.48|17.31|17.45|17.28|12
1640964900000|2021-12-31 15:35:00|17.46|17.29|17.46|17.29|17.48|17.31|17.45|17.28|21
1640965200000|2021-12-31 15:40:00|17.45|17.28|17.45|17.28|17.46|17.29|17.44|17.27|31
1640965500000|2021-12-31 15:45:00|17.44|17.27|17.44|17.27|17.45|17.28|17.43|17.26|35
1640965800000|2021-12-31 15:50:00|17.43|17.26|17.43|17.26|17.44|17.27|17.42|17.25|13
1640966100000|2021-12-31 15:55:00|17.44|17.27|17.45|17.28|17.45|17.28|17.43|17.26|10
1640966400000|2021-12-31 16:00:00|17.46|17.29|17.43|17.26|17.46|17.29|17.43|17.26|28
1640966700000|2021-12-31 16:05:00|17.44|17.27|17.44|17.27|17.45|17.28|17.43|17.26|31
1640967000000|2021-12-31 16:10:00|17.45|17.28|17.44|17.27|17.45|17.28|17.44|17.27|18
1640967300000|2021-12-31 16:15:00|17.45|17.28|17.46|17.29|17.46|17.29|17.45|17.28|14
1640967600000|2021-12-31 16:20:00|17.45|17.28|17.46|17.29|17.46|17.29|17.45|17.28|10
1640967900000|2021-12-31 16:25:00|17.47|17.3|17.46|17.29|17.47|17.3|17.46|17.29|2
1640968200000|2021-12-31 16:30:00|17.45|17.28|17.41|17.24|17.46|17.29|17.41|17.24|11
1640968500000|2021-12-31 16:35:00|17.4|17.23|17.39|17.22|17.41|17.24|17.38|17.21|14
1640968800000|2021-12-31 16:40:00|17.4|17.23|17.38|17.21|17.4|17.23|17.38|17.21|3
1640969100000|2021-12-31 16:45:00|17.39|17.22|17.39|17.22|17.4|17.23|17.38|17.21|15
1640969400000|2021-12-31 16:50:00|17.38|17.21|17.3|17.13|17.38|17.21|17.27|17.1|50
1640969700000|2021-12-31 16:55:00|17.29|17.12|17.25|17.08|17.29|17.12|17.24|17.07|45
1640970000000|2021-12-31 17:00:00|17.24|17.07|17.26|17.09|17.28|17.11|17.24|17.07|31
1640970300000|2021-12-31 17:05:00|17.27|17.1|17.19|17.02|17.27|17.1|17.19|17.02|24
1640970600000|2021-12-31 17:10:00|17.2|17.03|17.16|16.99|17.21|17.04|17.15|16.98|29
1640970900000|2021-12-31 17:15:00|17.17|17|17.14|16.97|17.2|17.03|17.14|16.97|31
1640971200000|2021-12-31 17:20:00|17.15|16.98|17.16|16.99|17.17|17|17.14|16.97|36
1640971500000|2021-12-31 17:25:00|17.17|17|17.14|16.97|17.18|17.01|17.12|16.95|62
1640971800000|2021-12-31 17:30:00|17.13|16.96|17.12|16.95|17.15|16.98|17.11|16.94|62
1640972100000|2021-12-31 17:35:00|17.13|16.96|17.19|17.02|17.19|17.02|17.13|16.96|11
1640972400000|2021-12-31 17:40:00|17.18|17.01|17.18|17.01|17.18|17.01|17.16|16.99|15
1640972700000|2021-12-31 17:45:00|17.19|17.02|17.16|16.99|17.19|17.02|17.15|16.98|22
1640973000000|2021-12-31 17:50:00|17.18|17.01|17.16|16.99|17.18|17.01|17.16|16.99|13
1640973300000|2021-12-31 17:55:00|17.15|16.98|17.19|17.02|17.2|17.03|17.15|16.98|17
1640973600000|2021-12-31 18:00:00|17.18|17.01|17.18|17.01|17.19|17.02|17.18|17.01|13
1640973900000|2021-12-31 18:05:00|17.19|17.02|17.17|17|17.2|17.03|17.17|17|19
1640974200000|2021-12-31 18:10:00|17.18|17.01|17.16|16.99|17.18|17.01|17.16|16.99|5
1640974500000|2021-12-31 18:15:00|17.15|16.98|17.18|17.01|17.19|17.02|17.14|16.97|12
1640974800000|2021-12-31 18:20:00|17.17|17|17.19|17.02|17.19|17.02|17.17|17|7
1640975100000|2021-12-31 18:25:00|17.2|17.03|17.21|17.04|17.22|17.05|17.2|17.03|18
1640975400000|2021-12-31 18:30:00|17.2|17.03|17.21|17.04|17.22|17.05|17.19|17.02|10
1640975700000|2021-12-31 18:35:00|17.22|17.05|17.16|16.99|17.22|17.05|17.16|16.99|13
1640976000000|2021-12-31 18:40:00|17.17|17|17.13|16.96|17.18|17.01|17.1|16.93|58
1640976300000|2021-12-31 18:45:00|17.12|16.95|17.13|16.96|17.15|16.98|17.11|16.94|30
1640976600000|2021-12-31 18:50:00|17.12|16.95|17.12|16.95|17.13|16.96|17.11|16.94|23
1640976900000|2021-12-31 18:55:00|17.13|16.96|17.1|16.93|17.13|16.96|17.09|16.92|34
1640977200000|2021-12-31 19:00:00|17.09|16.92|17.1|16.93|17.1|16.93|17.09|16.92|4
1640977500000|2021-12-31 19:05:00|17.09|16.92|17.1|16.93|17.11|16.94|17.08|16.91|14
1640977800000|2021-12-31 19:10:00|17.09|16.92|17.06|16.89|17.1|16.93|17.03|16.86|55
1640978100000|2021-12-31 19:15:00|17.05|16.88|16.97|16.8|17.06|16.89|16.95|16.78|29
1640978400000|2021-12-31 19:20:00|16.98|16.81|16.92|16.75|16.98|16.81|16.92|16.75|34
1640978700000|2021-12-31 19:25:00|16.93|16.76|16.9|16.73|16.97|16.8|16.9|16.73|62
1640979000000|2021-12-31 19:30:00|16.89|16.72|16.9|16.73|17|16.83|16.87|16.7|57
1640979300000|2021-12-31 19:35:00|16.91|16.74|16.95|16.78|16.97|16.8|16.91|16.74|30
1640979600000|2021-12-31 19:40:00|16.96|16.79|16.96|16.79|16.99|16.82|16.95|16.78|33
1640979900000|2021-12-31 19:45:00|16.97|16.8|16.89|16.72|16.98|16.81|16.88|16.71|63
1640980200000|2021-12-31 19:50:00|16.88|16.71|16.82|16.65|16.89|16.72|16.8|16.63|59
1640980500000|2021-12-31 19:55:00|16.83|16.66|16.73|16.56|16.83|16.66|16.7|16.53|51
1640980800000|2021-12-31 20:00:00|16.72|16.55|16.89|16.72|16.89|16.72|16.71|16.54|69
1640981100000|2021-12-31 20:05:00|16.9|16.73|16.91|16.74|16.95|16.78|16.89|16.72|35
1640981400000|2021-12-31 20:10:00|16.92|16.75|16.95|16.78|16.95|16.78|16.91|16.74|24
1640981700000|2021-12-31 20:15:00|16.96|16.79|16.87|16.7|16.96|16.79|16.83|16.66|52
1640982000000|2021-12-31 20:20:00|16.88|16.71|16.88|16.71|16.88|16.71|16.85|16.68|31
1640982300000|2021-12-31 20:25:00|16.87|16.7|16.96|16.79|16.97|16.8|16.87|16.7|40
1640982600000|2021-12-31 20:30:00|16.95|16.78|16.92|16.75|16.98|16.81|16.91|16.74|32
1640982900000|2021-12-31 20:35:00|16.91|16.74|16.87|16.7|16.92|16.75|16.86|16.69|29
1640983200000|2021-12-31 20:40:00|16.88|16.71|16.88|16.71|16.89|16.72|16.86|16.69|29
1640983500000|2021-12-31 20:45:00|16.87|16.7|16.88|16.71|16.88|16.71|16.85|16.68|30
1640983800000|2021-12-31 20:50:00|16.87|16.7|16.86|16.69|16.87|16.7|16.84|16.67|18
1640984100000|2021-12-31 20:55:00|16.85|16.68|16.84|16.67|16.86|16.69|16.82|16.65|32
1640984400000|2021-12-31 21:00:00|16.85|16.68|16.96|16.79|16.96|16.79|16.84|16.67|49
1640984700000|2021-12-31 21:05:00|16.95|16.78|16.93|16.76|16.96|16.79|16.87|16.7|47
1640985000000|2021-12-31 21:10:00|16.92|16.75|16.91|16.74|16.93|16.76|16.89|16.72|34
1640985300000|2021-12-31 21:15:00|16.92|16.75|16.94|16.77|16.95|16.78|16.9|16.73|19
1640985600000|2021-12-31 21:20:00|16.95|16.78|17|16.83|17|16.83|16.94|16.77|26
1640985900000|2021-12-31 21:25:00|17.01|16.84|17.02|16.85|17.02|16.85|17|16.83|14
1640986200000|2021-12-31 21:30:00|17.03|16.86|17.07|16.9|17.08|16.91|17.02|16.85|51
1640986500000|2021-12-31 21:35:00|17.06|16.89|17.08|16.91|17.12|16.95|17.06|16.89|43
1640986800000|2021-12-31 21:40:00|17.07|16.9|17.08|16.91|17.09|16.92|17.05|16.88|32
1640987100000|2021-12-31 21:45:00|17.07|16.9|17.1|16.93|17.11|16.94|17.07|16.9|24
1640987400000|2021-12-31 21:50:00|17.09|16.92|17.1|16.93|17.1|16.93|17.08|16.91|12
1640987700000|2021-12-31 21:55:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|21
1641110400000|2022-01-02 08:00:00|17.28|17.11|17.25|17.08|17.28|17.11|17.25|17.08|10
1641110700000|2022-01-02 08:05:00|17.24|17.07|17.23|17.06|17.24|17.07|17.23|17.06|6
1641111000000|2022-01-02 08:10:00|17.22|17.05|17.24|17.07|17.24|17.07|17.22|17.05|27
1641111300000|2022-01-02 08:15:00|17.23|17.06|17.25|17.08|17.25|17.08|17.23|17.06|29
1641111600000|2022-01-02 08:20:00|17.26|17.09|17.26|17.09|17.27|17.1|17.25|17.08|27
1641111900000|2022-01-02 08:25:00|17.25|17.08|17.26|17.09|17.26|17.09|17.25|17.08|4
1641112200000|2022-01-02 08:30:00|17.25|17.08|17.27|17.1|17.27|17.1|17.25|17.08|3
1641112500000|2022-01-02 08:35:00|17.26|17.09|17.25|17.08|17.26|17.09|17.25|17.08|2
1641112800000|2022-01-02 08:40:00|17.26|17.09|17.27|17.1|17.27|17.1|17.25|17.08|6
1641113100000|2022-01-02 08:45:00|17.28|17.11|17.28|17.11|17.29|17.12|17.28|17.11|7
1641113400000|2022-01-02 08:50:00|17.29|17.12|17.29|17.12|17.29|17.12|17.28|17.11|7
1641113700000|2022-01-02 08:55:00|17.3|17.13|17.3|17.13|17.3|17.13|17.29|17.12|7
1641114000000|2022-01-02 09:00:00|17.31|17.14|17.3|17.13|17.31|17.14|17.29|17.12|14
1641114300000|2022-01-02 09:05:00|17.31|17.14|17.3|17.13|17.31|17.14|17.3|17.13|2
1641114600000|2022-01-02 09:10:00|17.29|17.12|17.31|17.14|17.32|17.15|17.29|17.12|7
1641114900000|2022-01-02 09:15:00|17.3|17.13|17.33|17.16|17.33|17.16|17.3|17.13|4
1641115200000|2022-01-02 09:20:00|17.35|17.18|17.43|17.26|17.46|17.29|17.35|17.18|43
1641115500000|2022-01-02 09:25:00|17.42|17.25|17.4|17.23|17.43|17.26|17.4|17.23|17
1641115800000|2022-01-02 09:30:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|18
1641116100000|2022-01-02 09:35:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|14
1641116400000|2022-01-02 09:40:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|8
1641116700000|2022-01-02 09:45:00|17.41|17.24|17.41|17.24|17.43|17.26|17.41|17.24|5
1641117000000|2022-01-02 09:50:00|17.42|17.25|17.39|17.22|17.42|17.25|17.39|17.22|10
1641117300000|2022-01-02 09:55:00|17.38|17.21|17.39|17.22|17.39|17.22|17.38|17.21|16
1641117600000|2022-01-02 10:00:00|17.38|17.21|17.38|17.21|17.39|17.22|17.38|17.21|3
1641117900000|2022-01-02 10:05:00|17.39|17.22|17.39|17.22|17.4|17.23|17.39|17.22|11
1641118200000|2022-01-02 10:10:00|17.4|17.23|17.4|17.23|17.41|17.24|17.4|17.23|29
1641118500000|2022-01-02 10:15:00|17.41|17.24|17.4|17.23|17.42|17.25|17.4|17.23|22
1641118800000|2022-01-02 10:20:00|17.39|17.22|17.39|17.22|17.4|17.23|17.39|17.22|9
1641119100000|2022-01-02 10:25:00|17.4|17.23|17.39|17.22|17.4|17.23|17.39|17.22|12
1641119400000|2022-01-02 10:30:00|17.38|17.21|17.4|17.23|17.4|17.23|17.38|17.21|25
1641119700000|2022-01-02 10:35:00|17.39|17.22|17.38|17.21|17.4|17.23|17.38|17.21|8
1641120000000|2022-01-02 10:40:00|17.37|17.2|17.37|17.2|17.38|17.21|17.35|17.18|17
1641120300000|2022-01-02 10:45:00|17.36|17.19|17.37|17.2|17.37|17.2|17.36|17.19|8
1641120600000|2022-01-02 10:50:00|17.36|17.19|17.36|17.19|17.37|17.2|17.36|17.19|19
1641120900000|2022-01-02 10:55:00|17.35|17.18|17.34|17.17|17.36|17.19|17.32|17.15|12
1641121200000|2022-01-02 11:00:00|17.33|17.16|17.36|17.19|17.37|17.2|17.33|17.16|6
1641121500000|2022-01-02 11:05:00|17.37|17.2|17.39|17.22|17.39|17.22|17.36|17.19|11
1641121800000|2022-01-02 11:10:00|17.38|17.21|17.38|17.21|17.39|17.22|17.38|17.21|25
1641122100000|2022-01-02 11:15:00|17.39|17.22|17.41|17.24|17.42|17.25|17.38|17.21|13
1641122400000|2022-01-02 11:20:00|17.42|17.25|17.41|17.24|17.43|17.26|17.4|17.23|24
1641123000000|2022-01-02 11:30:00|17.42|17.25|17.42|17.25|17.43|17.26|17.41|17.24|21
1641123300000|2022-01-02 11:35:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|4
1641123600000|2022-01-02 11:40:00|17.41|17.24|17.41|17.24|17.42|17.25|17.41|17.24|7
1641123900000|2022-01-02 11:45:00|17.4|17.23|17.38|17.21|17.41|17.24|17.38|17.21|5
1641124200000|2022-01-02 11:50:00|17.39|17.22|17.39|17.22|17.39|17.22|17.38|17.21|3
1641124500000|2022-01-02 11:55:00|17.4|17.23|17.4|17.23|17.4|17.23|17.4|17.23|1
1641124800000|2022-01-02 12:00:00|17.41|17.24|17.35|17.18|17.41|17.24|17.35|17.18|19
1641125100000|2022-01-02 12:05:00|17.34|17.17|17.36|17.19|17.36|17.19|17.33|17.16|13
1641125400000|2022-01-02 12:10:00|17.37|17.2|17.37|17.2|17.37|17.2|17.36|17.19|7
1641125700000|2022-01-02 12:15:00|17.38|17.21|17.37|17.2|17.38|17.21|17.37|17.2|6
1641126000000|2022-01-02 12:20:00|17.38|17.21|17.39|17.22|17.4|17.23|17.38|17.21|20
1641126300000|2022-01-02 12:25:00|17.4|17.23|17.39|17.22|17.4|17.23|17.39|17.22|22
1641126600000|2022-01-02 12:30:00|17.4|17.23|17.4|17.23|17.4|17.23|17.39|17.22|3
1641126900000|2022-01-02 12:35:00|17.41|17.24|17.44|17.27|17.44|17.27|17.4|17.23|28
1641127200000|2022-01-02 12:40:00|17.43|17.26|17.43|17.26|17.45|17.28|17.43|17.26|7
1641127500000|2022-01-02 12:45:00|17.42|17.25|17.44|17.27|17.45|17.28|17.42|17.25|19
1641127800000|2022-01-02 12:50:00|17.45|17.28|17.44|17.27|17.45|17.28|17.44|17.27|10
1641128100000|2022-01-02 12:55:00|17.43|17.26|17.43|17.26|17.44|17.27|17.42|17.25|11
1641128400000|2022-01-02 13:00:00|17.42|17.25|17.41|17.24|17.42|17.25|17.41|17.24|2
1641128700000|2022-01-02 13:05:00|17.42|17.25|17.41|17.24|17.42|17.25|17.41|17.24|2
1641129000000|2022-01-02 13:10:00|17.4|17.23|17.38|17.21|17.4|17.23|17.37|17.2|9
1641129300000|2022-01-02 13:15:00|17.37|17.2|17.36|17.19|17.38|17.21|17.36|17.19|16
1641129600000|2022-01-02 13:20:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|11
1641129900000|2022-01-02 13:25:00|17.36|17.19|17.4|17.23|17.4|17.23|17.35|17.18|67
1641130200000|2022-01-02 13:30:00|17.39|17.22|17.39|17.22|17.39|17.22|17.37|17.2|7
1641130500000|2022-01-02 13:35:00|17.38|17.21|17.38|17.21|17.38|17.21|17.37|17.2|3
1641130800000|2022-01-02 13:40:00|17.37|17.2|17.38|17.21|17.38|17.21|17.37|17.2|10
1641131100000|2022-01-02 13:45:00|17.37|17.2|17.36|17.19|17.37|17.2|17.36|17.19|6
1641131400000|2022-01-02 13:50:00|17.35|17.18|17.37|17.2|17.38|17.21|17.35|17.18|9
1641131700000|2022-01-02 13:55:00|17.36|17.19|17.37|17.2|17.38|17.21|17.36|17.19|10
1641132000000|2022-01-02 14:00:00|17.36|17.19|17.37|17.2|17.37|17.2|17.35|17.18|16
1641132300000|2022-01-02 14:05:00|17.38|17.21|17.38|17.21|17.39|17.22|17.37|17.2|27
1641132600000|2022-01-02 14:10:00|17.39|17.22|17.39|17.22|17.4|17.23|17.39|17.22|3
1641132900000|2022-01-02 14:15:00|17.4|17.23|17.41|17.24|17.41|17.24|17.4|17.23|8
1641133200000|2022-01-02 14:20:00|17.4|17.23|17.36|17.19|17.41|17.24|17.36|17.19|13
1641133500000|2022-01-02 14:25:00|17.37|17.2|17.35|17.18|17.37|17.2|17.34|17.17|15
1641133800000|2022-01-02 14:30:00|17.36|17.19|17.36|17.19|17.37|17.2|17.36|17.19|5
1641134100000|2022-01-02 14:35:00|17.35|17.18|17.38|17.21|17.38|17.21|17.35|17.18|6
1641134400000|2022-01-02 14:40:00|17.37|17.2|17.38|17.21|17.39|17.22|17.37|17.2|4
1641134700000|2022-01-02 14:45:00|17.37|17.2|17.38|17.21|17.39|17.22|17.37|17.2|32
1641135000000|2022-01-02 14:50:00|17.37|17.2|17.38|17.21|17.38|17.21|17.37|17.2|16
1641135600000|2022-01-02 15:00:00|17.39|17.22|17.39|17.22|17.39|17.22|17.38|17.21|5
1641135900000|2022-01-02 15:05:00|17.4|17.23|17.42|17.25|17.43|17.26|17.39|17.22|11
1641136200000|2022-01-02 15:10:00|17.43|17.26|17.54|17.37|17.57|17.4|17.43|17.26|29
1641136500000|2022-01-02 15:15:00|17.53|17.36|17.5|17.33|17.54|17.37|17.49|17.32|22
1641136800000|2022-01-02 15:20:00|17.49|17.32|17.48|17.31|17.5|17.33|17.48|17.31|12
1641137100000|2022-01-02 15:25:00|17.49|17.32|17.49|17.32|17.49|17.32|17.48|17.31|5
1641137400000|2022-01-02 15:30:00|17.48|17.31|17.48|17.31|17.5|17.33|17.47|17.3|13
1641137700000|2022-01-02 15:35:00|17.47|17.3|17.49|17.32|17.49|17.32|17.47|17.3|27
1641138000000|2022-01-02 15:40:00|17.5|17.33|17.5|17.33|17.51|17.34|17.49|17.32|11
1641138300000|2022-01-02 15:45:00|17.51|17.34|17.55|17.38|17.55|17.38|17.51|17.34|21
1641138600000|2022-01-02 15:50:00|17.54|17.37|17.6|17.43|17.6|17.43|17.53|17.36|21
1641138900000|2022-01-02 15:55:00|17.59|17.42|17.56|17.39|17.59|17.42|17.56|17.39|18
1641139200000|2022-01-02 16:00:00|17.57|17.4|17.58|17.41|17.61|17.44|17.57|17.4|26
1641139500000|2022-01-02 16:05:00|17.59|17.42|17.64|17.47|17.64|17.47|17.59|17.42|14
1641139800000|2022-01-02 16:10:00|17.63|17.46|17.6|17.43|17.63|17.46|17.59|17.42|18
1641140100000|2022-01-02 16:15:00|17.59|17.42|17.56|17.39|17.6|17.43|17.55|17.38|32
1641140400000|2022-01-02 16:20:00|17.57|17.4|17.58|17.41|17.58|17.41|17.56|17.39|22
1641140700000|2022-01-02 16:25:00|17.57|17.4|17.58|17.41|17.59|17.42|17.57|17.4|28
1641141000000|2022-01-02 16:30:00|17.59|17.42|17.62|17.45|17.64|17.47|17.58|17.41|20
1641141300000|2022-01-02 16:35:00|17.63|17.46|17.6|17.43|17.64|17.47|17.6|17.43|16
1641141600000|2022-01-02 16:40:00|17.59|17.42|17.62|17.45|17.62|17.45|17.59|17.42|6
1641141900000|2022-01-02 16:45:00|17.63|17.46|17.64|17.47|17.66|17.49|17.62|17.45|28
1641142200000|2022-01-02 16:50:00|17.63|17.46|17.69|17.52|17.69|17.52|17.62|17.45|41
1641142500000|2022-01-02 16:55:00|17.68|17.51|17.66|17.49|17.68|17.51|17.64|17.47|41
1641142800000|2022-01-02 17:00:00|17.67|17.5|17.67|17.5|17.71|17.54|17.67|17.5|41
1641143100000|2022-01-02 17:05:00|17.68|17.51|17.62|17.45|17.69|17.52|17.62|17.45|19
1641143400000|2022-01-02 17:10:00|17.63|17.46|17.58|17.41|17.63|17.46|17.58|17.41|18
1641143700000|2022-01-02 17:15:00|17.57|17.4|17.57|17.4|17.58|17.41|17.56|17.39|17
1641144000000|2022-01-02 17:20:00|17.56|17.39|17.59|17.42|17.6|17.43|17.56|17.39|38
1641144300000|2022-01-02 17:25:00|17.58|17.41|17.58|17.41|17.6|17.43|17.58|17.41|17
1641144600000|2022-01-02 17:30:00|17.59|17.42|17.57|17.4|17.59|17.42|17.56|17.39|17
1641144900000|2022-01-02 17:35:00|17.58|17.41|17.58|17.41|17.58|17.41|17.57|17.4|11
1641145200000|2022-01-02 17:40:00|17.57|17.4|17.56|17.39|17.58|17.41|17.56|17.39|8
1641145500000|2022-01-02 17:45:00|17.57|17.4|17.51|17.34|17.57|17.4|17.5|17.33|17
1641145800000|2022-01-02 17:50:00|17.52|17.35|17.49|17.32|17.53|17.36|17.48|17.31|54
1641146100000|2022-01-02 17:55:00|17.5|17.33|17.5|17.33|17.51|17.34|17.48|17.31|19
1641146400000|2022-01-02 18:00:00|17.49|17.32|17.52|17.35|17.53|17.36|17.47|17.3|32
1641146700000|2022-01-02 18:05:00|17.53|17.36|17.51|17.34|17.53|17.36|17.5|17.33|9
1641147000000|2022-01-02 18:10:00|17.52|17.35|17.5|17.33|17.53|17.36|17.5|17.33|11
1641147300000|2022-01-02 18:15:00|17.51|17.34|17.5|17.33|17.51|17.34|17.49|17.32|26
1641147600000|2022-01-02 18:20:00|17.49|17.32|17.47|17.3|17.5|17.33|17.46|17.29|25
1641147900000|2022-01-02 18:25:00|17.48|17.31|17.41|17.24|17.48|17.31|17.37|17.2|58
1641148200000|2022-01-02 18:30:00|17.4|17.23|17.34|17.17|17.4|17.23|17.31|17.14|65
1641148500000|2022-01-02 18:35:00|17.33|17.16|17.39|17.22|17.39|17.22|17.33|17.16|27
1641148800000|2022-01-02 18:40:00|17.38|17.21|17.38|17.21|17.4|17.23|17.37|17.2|23
1641149100000|2022-01-02 18:45:00|17.37|17.2|17.43|17.26|17.43|17.26|17.37|17.2|21
1641149400000|2022-01-02 18:50:00|17.42|17.25|17.41|17.24|17.43|17.26|17.4|17.23|28
1641149700000|2022-01-02 18:55:00|17.4|17.23|17.44|17.27|17.44|17.27|17.4|17.23|15
1641150000000|2022-01-02 19:00:00|17.43|17.26|17.48|17.31|17.48|17.31|17.41|17.24|14
1641150300000|2022-01-02 19:05:00|17.49|17.32|17.49|17.32|17.49|17.32|17.48|17.31|7
1641150600000|2022-01-02 19:10:00|17.48|17.31|17.46|17.29|17.48|17.31|17.46|17.29|21
1641150900000|2022-01-02 19:15:00|17.47|17.3|17.47|17.3|17.48|17.31|17.46|17.29|11
1641151200000|2022-01-02 19:20:00|17.46|17.29|17.41|17.24|17.47|17.3|17.41|17.24|16
1641151500000|2022-01-02 19:25:00|17.4|17.23|17.42|17.25|17.44|17.27|17.4|17.23|7
1641151800000|2022-01-02 19:30:00|17.43|17.26|17.41|17.24|17.43|17.26|17.4|17.23|5
1641152100000|2022-01-02 19:35:00|17.42|17.25|17.42|17.25|17.44|17.27|17.41|17.24|11
1641152400000|2022-01-02 19:40:00|17.41|17.24|17.41|17.24|17.43|17.26|17.41|17.24|5
1641152700000|2022-01-02 19:45:00|17.42|17.25|17.42|17.25|17.42|17.25|17.41|17.24|3
1641153000000|2022-01-02 19:50:00|17.41|17.24|17.43|17.26|17.44|17.27|17.41|17.24|15
1641153300000|2022-01-02 19:55:00|17.42|17.25|17.42|17.25|17.43|17.26|17.42|17.25|3
1641153600000|2022-01-02 20:00:00|17.41|17.24|17.42|17.25|17.42|17.25|17.38|17.21|12
1641153900000|2022-01-02 20:05:00|17.41|17.24|17.43|17.26|17.43|17.26|17.41|17.24|9
1641154200000|2022-01-02 20:10:00|17.44|17.27|17.44|17.27|17.45|17.28|17.43|17.26|13
1641154500000|2022-01-02 20:15:00|17.45|17.28|17.44|17.27|17.46|17.29|17.44|17.27|8
1641154800000|2022-01-02 20:20:00|17.43|17.26|17.44|17.27|17.44|17.27|17.43|17.26|2
1641155100000|2022-01-02 20:25:00|17.43|17.26|17.45|17.28|17.45|17.28|17.43|17.26|31
1641155400000|2022-01-02 20:30:00|17.44|17.27|17.42|17.25|17.44|17.27|17.42|17.25|5
1641155700000|2022-01-02 20:35:00|17.41|17.24|17.42|17.25|17.42|17.25|17.41|17.24|6
1641156000000|2022-01-02 20:40:00|17.41|17.24|17.43|17.26|17.43|17.26|17.41|17.24|5
1641156300000|2022-01-02 20:45:00|17.42|17.25|17.44|17.27|17.44|17.27|17.42|17.25|5
1641156600000|2022-01-02 20:50:00|17.43|17.26|17.44|17.27|17.44|17.27|17.43|17.26|2
1641156900000|2022-01-02 20:55:00|17.43|17.26|17.43|17.26|17.44|17.27|17.43|17.26|7
1641157200000|2022-01-02 21:00:00|17.42|17.25|17.4|17.23|17.42|17.25|17.4|17.23|9
1641157500000|2022-01-02 21:05:00|17.41|17.24|17.43|17.26|17.43|17.26|17.41|17.24|11
1641157800000|2022-01-02 21:10:00|17.42|17.25|17.46|17.29|17.47|17.3|17.42|17.25|37
1641158100000|2022-01-02 21:15:00|17.45|17.28|17.44|17.27|17.45|17.28|17.43|17.26|32
1641158400000|2022-01-02 21:20:00|17.43|17.26|17.42|17.25|17.44|17.27|17.41|17.24|24
1641158700000|2022-01-02 21:25:00|17.43|17.26|17.42|17.25|17.43|17.26|17.42|17.25|10
1641159000000|2022-01-02 21:30:00|17.43|17.26|17.43|17.26|17.43|17.26|17.42|17.25|5
1641159300000|2022-01-02 21:35:00|17.42|17.25|17.45|17.28|17.45|17.28|17.42|17.25|4
1641159600000|2022-01-02 21:40:00|17.46|17.29|17.46|17.29|17.47|17.3|17.46|17.29|5
1641159900000|2022-01-02 21:45:00|17.45|17.28|17.43|17.26|17.45|17.28|17.43|17.26|5
1641160200000|2022-01-02 21:50:00|17.44|17.27|17.44|17.27|17.44|17.27|17.44|17.27|1
1641160500000|2022-01-02 21:55:00|17.45|17.28|17.44|17.27|17.45|17.28|17.44|17.27|12
1641160800000|2022-01-02 22:00:00|17.45|17.28|17.47|17.3|17.48|17.31|17.45|17.28|7
1641161100000|2022-01-02 22:05:00|17.46|17.29|17.49|17.32|17.49|17.32|17.46|17.29|8
1641161700000|2022-01-02 22:15:00|17.5|17.33|17.46|17.29|17.5|17.33|17.46|17.29|9
1641162000000|2022-01-02 22:20:00|17.47|17.3|17.49|17.32|17.49|17.32|17.46|17.29|9
1641162300000|2022-01-02 22:25:00|17.48|17.31|17.51|17.34|17.51|17.34|17.48|17.31|8
1641162600000|2022-01-02 22:30:00|17.5|17.33|17.51|17.34|17.51|17.34|17.5|17.33|10
1641162900000|2022-01-02 22:35:00|17.52|17.35|17.54|17.37|17.54|17.37|17.51|17.34|9
1641163500000|2022-01-02 22:45:00|17.55|17.38|17.5|17.33|17.55|17.38|17.5|17.33|10
1641163800000|2022-01-02 22:50:00|17.49|17.32|17.5|17.33|17.51|17.34|17.49|17.32|4
1641164100000|2022-01-02 22:55:00|17.51|17.34|17.55|17.38|17.55|17.38|17.51|17.34|9
1641164400000|2022-01-02 23:00:00|17.56|17.39|17.55|17.38|17.58|17.41|17.55|17.38|18
1641164700000|2022-01-02 23:05:00|17.56|17.39|17.57|17.4|17.58|17.41|17.56|17.39|14
1641165000000|2022-01-02 23:10:00|17.56|17.39|17.56|17.39|17.57|17.4|17.56|17.39|15
1641165300000|2022-01-02 23:15:00|17.55|17.38|17.55|17.38|17.55|17.38|17.54|17.37|15
1641165600000|2022-01-02 23:20:00|17.54|17.37|17.53|17.36|17.54|17.37|17.53|17.36|2
1641165900000|2022-01-02 23:25:00|17.54|17.37|17.56|17.39|17.56|17.39|17.53|17.36|19
1641166200000|2022-01-02 23:30:00|17.55|17.38|17.57|17.4|17.58|17.41|17.55|17.38|7
1641166500000|2022-01-02 23:35:00|17.56|17.39|17.53|17.36|17.57|17.4|17.53|17.36|28
1641166800000|2022-01-02 23:40:00|17.54|17.37|17.53|17.36|17.54|17.37|17.53|17.36|2
1641167100000|2022-01-02 23:45:00|17.52|17.35|17.52|17.35|17.53|17.36|17.51|17.34|11
1641167400000|2022-01-02 23:50:00|17.53|17.36|17.51|17.34|17.53|17.36|17.51|17.34|9
1641167700000|2022-01-02 23:55:00|17.52|17.35|17.53|17.36|17.53|17.36|17.51|17.34|18
1641168000000|2022-01-03 00:00:00|17.52|17.35|17.46|17.29|17.52|17.35|17.46|17.29|19
1641168300000|2022-01-03 00:05:00|17.47|17.3|17.43|17.26|17.49|17.32|17.43|17.26|23
1641168600000|2022-01-03 00:10:00|17.44|17.27|17.44|17.27|17.45|17.28|17.44|17.27|25
1641168900000|2022-01-03 00:15:00|17.45|17.28|17.45|17.28|17.46|17.29|17.44|17.27|17
1641169200000|2022-01-03 00:20:00|17.46|17.29|17.48|17.31|17.48|17.31|17.45|17.28|27
1641169500000|2022-01-03 00:25:00|17.47|17.3|17.46|17.29|17.47|17.3|17.45|17.28|22
1641169800000|2022-01-03 00:30:00|17.47|17.3|17.42|17.25|17.47|17.3|17.41|17.24|34
1641170100000|2022-01-03 00:35:00|17.41|17.24|17.42|17.25|17.43|17.26|17.41|17.24|12
1641170400000|2022-01-03 00:40:00|17.43|17.26|17.44|17.27|17.44|17.27|17.42|17.25|28
1641170700000|2022-01-03 00:45:00|17.43|17.26|17.44|17.27|17.45|17.28|17.43|17.26|4
1641171000000|2022-01-03 00:50:00|17.45|17.28|17.44|17.27|17.46|17.29|17.44|17.27|16
1641171300000|2022-01-03 00:55:00|17.45|17.28|17.4|17.23|17.45|17.28|17.4|17.23|14
1641171600000|2022-01-03 01:00:00|17.39|17.22|17.41|17.24|17.42|17.25|17.39|17.22|13
1641171900000|2022-01-03 01:05:00|17.42|17.25|17.41|17.24|17.42|17.25|17.41|17.24|18
1641172200000|2022-01-03 01:10:00|17.4|17.23|17.4|17.23|17.42|17.25|17.4|17.23|25
1641172500000|2022-01-03 01:15:00|17.41|17.24|17.42|17.25|17.44|17.27|17.4|17.23|24
1641172800000|2022-01-03 01:20:00|17.43|17.26|17.37|17.2|17.43|17.26|17.37|17.2|15
1641173100000|2022-01-03 01:25:00|17.38|17.21|17.39|17.22|17.4|17.23|17.35|17.18|14
1641173400000|2022-01-03 01:30:00|17.4|17.23|17.38|17.21|17.4|17.23|17.38|17.21|21
1641173700000|2022-01-03 01:35:00|17.37|17.2|17.38|17.21|17.39|17.22|17.37|17.2|12
1641174000000|2022-01-03 01:40:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|7
1641174300000|2022-01-03 01:45:00|17.36|17.19|17.35|17.18|17.36|17.19|17.34|17.17|10
1641174600000|2022-01-03 01:50:00|17.34|17.17|17.39|17.22|17.39|17.22|17.34|17.17|14
1641174900000|2022-01-03 01:55:00|17.38|17.21|17.39|17.22|17.4|17.23|17.38|17.21|18
1641175200000|2022-01-03 02:00:00|17.38|17.21|17.37|17.2|17.39|17.22|17.37|17.2|6
1641175500000|2022-01-03 02:05:00|17.36|17.19|17.34|17.17|17.36|17.19|17.32|17.15|13
1641175800000|2022-01-03 02:10:00|17.33|17.16|17.28|17.11|17.33|17.16|17.27|17.1|32
1641176100000|2022-01-03 02:15:00|17.29|17.12|17.32|17.15|17.32|17.15|17.26|17.09|22
1641176400000|2022-01-03 02:20:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|12
1641176700000|2022-01-03 02:25:00|17.33|17.16|17.34|17.17|17.34|17.17|17.31|17.14|16
1641177000000|2022-01-03 02:30:00|17.33|17.16|17.36|17.19|17.36|17.19|17.32|17.15|14
1641177300000|2022-01-03 02:35:00|17.37|17.2|17.36|17.19|17.37|17.2|17.35|17.18|6
1641177600000|2022-01-03 02:40:00|17.35|17.18|17.36|17.19|17.36|17.19|17.35|17.18|2
1641177900000|2022-01-03 02:45:00|17.37|17.2|17.32|17.15|17.37|17.2|17.31|17.14|20
1641178200000|2022-01-03 02:50:00|17.33|17.16|17.34|17.17|17.34|17.17|17.31|17.14|12
1641178500000|2022-01-03 02:55:00|17.35|17.18|17.36|17.19|17.37|17.2|17.34|17.17|20
1641178800000|2022-01-03 03:00:00|17.37|17.2|17.37|17.2|17.37|17.2|17.36|17.19|9
1641179100000|2022-01-03 03:05:00|17.36|17.19|17.35|17.18|17.38|17.21|17.35|17.18|18
1641179400000|2022-01-03 03:10:00|17.34|17.17|17.34|17.17|17.34|17.17|17.33|17.16|7
1641179700000|2022-01-03 03:15:00|17.33|17.16|17.32|17.15|17.33|17.16|17.31|17.14|22
1641180000000|2022-01-03 03:20:00|17.33|17.16|17.34|17.17|17.34|17.17|17.32|17.15|12
1641180300000|2022-01-03 03:25:00|17.35|17.18|17.34|17.17|17.36|17.19|17.34|17.17|6
1641180600000|2022-01-03 03:30:00|17.35|17.18|17.33|17.16|17.35|17.18|17.32|17.15|5
1641180900000|2022-01-03 03:35:00|17.32|17.15|17.27|17.1|17.33|17.16|17.26|17.09|18
1641181200000|2022-01-03 03:40:00|17.26|17.09|17.27|17.1|17.27|17.1|17.24|17.07|20
1641181500000|2022-01-03 03:45:00|17.26|17.09|17.25|17.08|17.26|17.09|17.25|17.08|12
1641181800000|2022-01-03 03:50:00|17.26|17.09|17.29|17.12|17.29|17.12|17.26|17.09|12
1641182100000|2022-01-03 03:55:00|17.28|17.11|17.27|17.1|17.28|17.11|17.27|17.1|6
1641182400000|2022-01-03 04:00:00|17.26|17.09|17.27|17.1|17.27|17.1|17.25|17.08|8
1641182700000|2022-01-03 04:05:00|17.28|17.11|17.28|17.11|17.29|17.12|17.27|17.1|13
1641183000000|2022-01-03 04:10:00|17.29|17.12|17.27|17.1|17.29|17.12|17.26|17.09|19
1641183300000|2022-01-03 04:15:00|17.28|17.11|17.25|17.08|17.28|17.11|17.25|17.08|26
1641183600000|2022-01-03 04:20:00|17.26|17.09|17.22|17.05|17.26|17.09|17.22|17.05|13
1641183900000|2022-01-03 04:25:00|17.23|17.06|17.21|17.04|17.23|17.06|17.21|17.04|15
1641184200000|2022-01-03 04:30:00|17.22|17.05|17.22|17.05|17.22|17.05|17.19|17.02|27
1641184500000|2022-01-03 04:35:00|17.23|17.06|17.24|17.07|17.25|17.08|17.22|17.05|36
1641184800000|2022-01-03 04:40:00|17.23|17.06|17.25|17.08|17.26|17.09|17.23|17.06|17
1641185100000|2022-01-03 04:45:00|17.24|17.07|17.23|17.06|17.25|17.08|17.23|17.06|22
1641185400000|2022-01-03 04:50:00|17.24|17.07|17.19|17.02|17.24|17.07|17.18|17.01|43
1641185700000|2022-01-03 04:55:00|17.2|17.03|17.2|17.03|17.21|17.04|17.2|17.03|3
1641186000000|2022-01-03 05:00:00|17.21|17.04|17.24|17.07|17.25|17.08|17.2|17.03|18
1641186300000|2022-01-03 05:05:00|17.25|17.08|17.21|17.04|17.25|17.08|17.21|17.04|9
1641186600000|2022-01-03 05:10:00|17.22|17.05|17.2|17.03|17.22|17.05|17.2|17.03|27
1641186900000|2022-01-03 05:15:00|17.21|17.04|17.23|17.06|17.23|17.06|17.2|17.03|17
1641187200000|2022-01-03 05:20:00|17.22|17.05|17.23|17.06|17.23|17.06|17.22|17.05|2
1641187500000|2022-01-03 05:25:00|17.24|17.07|17.27|17.1|17.28|17.11|17.24|17.07|10
1641187800000|2022-01-03 05:30:00|17.28|17.11|17.29|17.12|17.3|17.13|17.28|17.11|16
1641188100000|2022-01-03 05:35:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|12
1641188400000|2022-01-03 05:40:00|17.32|17.15|17.32|17.15|17.33|17.16|17.31|17.14|11
1641188700000|2022-01-03 05:45:00|17.33|17.16|17.29|17.12|17.33|17.16|17.28|17.11|13
1641189000000|2022-01-03 05:50:00|17.3|17.13|17.3|17.13|17.3|17.13|17.28|17.11|34
1641189300000|2022-01-03 05:55:00|17.29|17.12|17.3|17.13|17.3|17.13|17.29|17.12|12
1641189600000|2022-01-03 06:00:00|17.31|17.14|17.29|17.12|17.31|17.14|17.29|17.12|7
1641189900000|2022-01-03 06:05:00|17.28|17.11|17.26|17.09|17.29|17.12|17.26|17.09|33
1641190200000|2022-01-03 06:10:00|17.27|17.1|17.27|17.1|17.28|17.11|17.26|17.09|15
1641190500000|2022-01-03 06:15:00|17.26|17.09|17.26|17.09|17.27|17.1|17.24|17.07|61
1641190800000|2022-01-03 06:20:00|17.25|17.08|17.25|17.08|17.27|17.1|17.25|17.08|19
1641191100000|2022-01-03 06:25:00|17.24|17.07|17.24|17.07|17.25|17.08|17.24|17.07|23
1641191400000|2022-01-03 06:30:00|17.25|17.08|17.25|17.08|17.25|17.08|17.23|17.06|29
1641191700000|2022-01-03 06:35:00|17.26|17.09|17.25|17.08|17.26|17.09|17.25|17.08|18
1641192000000|2022-01-03 06:40:00|17.26|17.09|17.27|17.1|17.27|17.1|17.25|17.08|6
1641192300000|2022-01-03 06:45:00|17.26|17.09|17.27|17.1|17.27|17.1|17.26|17.09|10
1641192600000|2022-01-03 06:50:00|17.26|17.09|17.27|17.1|17.27|17.1|17.26|17.09|10
1641192900000|2022-01-03 06:55:00|17.26|17.09|17.24|17.07|17.27|17.1|17.23|17.06|23
1641193200000|2022-01-03 07:00:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|21
1641193500000|2022-01-03 07:05:00|17.22|17.05|17.24|17.07|17.24|17.07|17.22|17.05|9
1641193800000|2022-01-03 07:10:00|17.23|17.06|17.26|17.09|17.27|17.1|17.23|17.06|18
1641194100000|2022-01-03 07:15:00|17.27|17.1|17.26|17.09|17.28|17.11|17.25|17.08|18
1641194400000|2022-01-03 07:20:00|17.25|17.08|17.27|17.1|17.27|17.1|17.25|17.08|5
1641194700000|2022-01-03 07:25:00|17.28|17.11|17.29|17.12|17.29|17.12|17.27|17.1|8
1641195000000|2022-01-03 07:30:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|6
1641195300000|2022-01-03 07:35:00|17.3|17.13|17.29|17.12|17.3|17.13|17.29|17.12|2
1641195600000|2022-01-03 07:40:00|17.3|17.13|17.29|17.12|17.3|17.13|17.29|17.12|2
1641195900000|2022-01-03 07:45:00|17.28|17.11|17.28|17.11|17.29|17.12|17.27|17.1|19
1641196200000|2022-01-03 07:50:00|17.29|17.12|17.32|17.15|17.32|17.15|17.29|17.12|12
1641196500000|2022-01-03 07:55:00|17.31|17.14|17.31|17.14|17.32|17.15|17.31|17.14|13
1641196800000|2022-01-03 08:00:00|17.32|17.15|17.32|17.15|17.33|17.16|17.31|17.14|23
1641197100000|2022-01-03 08:05:00|17.33|17.16|17.3|17.13|17.33|17.16|17.3|17.13|14
1641197400000|2022-01-03 08:10:00|17.31|17.14|17.3|17.13|17.32|17.15|17.3|17.13|8
1641197700000|2022-01-03 08:15:00|17.29|17.12|17.29|17.12|17.29|17.12|17.27|17.1|31
1641198000000|2022-01-03 08:20:00|17.3|17.13|17.28|17.11|17.3|17.13|17.28|17.11|19
1641198300000|2022-01-03 08:25:00|17.29|17.12|17.28|17.11|17.29|17.12|17.28|17.11|12
1641198600000|2022-01-03 08:30:00|17.29|17.12|17.3|17.13|17.3|17.13|17.28|17.11|36
1641198900000|2022-01-03 08:35:00|17.29|17.12|17.28|17.11|17.29|17.12|17.28|17.11|12
1641199200000|2022-01-03 08:40:00|17.29|17.12|17.29|17.12|17.3|17.13|17.28|17.11|5
1641199500000|2022-01-03 08:45:00|17.3|17.13|17.3|17.13|17.3|17.13|17.3|17.13|1
1641199800000|2022-01-03 08:50:00|17.29|17.12|17.29|17.12|17.29|17.12|17.29|17.12|1
1641200100000|2022-01-03 08:55:00|17.3|17.13|17.3|17.13|17.3|17.13|17.3|17.13|1
1641200400000|2022-01-03 09:00:00|17.31|17.14|17.33|17.16|17.34|17.17|17.3|17.13|19
1641200700000|2022-01-03 09:05:00|17.34|17.17|17.32|17.15|17.34|17.17|17.31|17.14|15
1641201000000|2022-01-03 09:10:00|17.31|17.14|17.28|17.11|17.31|17.14|17.28|17.11|26
1641201300000|2022-01-03 09:15:00|17.27|17.1|17.21|17.04|17.27|17.1|17.21|17.04|25
1641201600000|2022-01-03 09:20:00|17.22|17.05|17.23|17.06|17.25|17.08|17.21|17.04|36
1641201900000|2022-01-03 09:25:00|17.24|17.07|17.23|17.06|17.24|17.07|17.22|17.05|32
1641202200000|2022-01-03 09:30:00|17.24|17.07|17.24|17.07|17.24|17.07|17.22|17.05|13
1641202500000|2022-01-03 09:35:00|17.25|17.08|17.26|17.09|17.27|17.1|17.24|17.07|44
1641202800000|2022-01-03 09:40:00|17.25|17.08|17.26|17.09|17.26|17.09|17.25|17.08|30
1641203100000|2022-01-03 09:45:00|17.27|17.1|17.27|17.1|17.28|17.11|17.26|17.09|77
1641203400000|2022-01-03 09:50:00|17.28|17.11|17.29|17.12|17.29|17.12|17.27|17.1|58
1641203700000|2022-01-03 09:55:00|17.28|17.11|17.28|17.11|17.29|17.12|17.27|17.1|9
1641204000000|2022-01-03 10:00:00|17.29|17.12|17.28|17.11|17.32|17.15|17.28|17.11|37
1641204300000|2022-01-03 10:05:00|17.29|17.12|17.3|17.13|17.3|17.13|17.28|17.11|6
1641204600000|2022-01-03 10:10:00|17.31|17.14|17.33|17.16|17.35|17.18|17.3|17.13|29
1641204900000|2022-01-03 10:15:00|17.32|17.15|17.33|17.16|17.34|17.17|17.32|17.15|28
1641205200000|2022-01-03 10:20:00|17.32|17.15|17.31|17.14|17.33|17.16|17.31|17.14|42
1641205500000|2022-01-03 10:25:00|17.32|17.15|17.31|17.14|17.32|17.15|17.3|17.13|38
1641205800000|2022-01-03 10:30:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|66
1641206100000|2022-01-03 10:35:00|17.32|17.15|17.34|17.17|17.34|17.17|17.31|17.14|45
1641206400000|2022-01-03 10:40:00|17.33|17.16|17.34|17.17|17.34|17.17|17.33|17.16|26
1641206700000|2022-01-03 10:45:00|17.33|17.16|17.34|17.17|17.36|17.19|17.33|17.16|60
1641207000000|2022-01-03 10:50:00|17.33|17.16|17.34|17.17|17.35|17.18|17.33|17.16|10
1641207300000|2022-01-03 10:55:00|17.33|17.16|17.32|17.15|17.34|17.17|17.32|17.15|4
1641207600000|2022-01-03 11:00:00|17.33|17.16|17.38|17.21|17.38|17.21|17.32|17.15|20
1641207900000|2022-01-03 11:05:00|17.39|17.22|17.4|17.23|17.42|17.25|17.39|17.22|14
1641208200000|2022-01-03 11:10:00|17.39|17.22|17.4|17.23|17.4|17.23|17.39|17.22|2
1641208500000|2022-01-03 11:15:00|17.41|17.24|17.38|17.21|17.41|17.24|17.38|17.21|6
1641208800000|2022-01-03 11:20:00|17.39|17.22|17.39|17.22|17.4|17.23|17.38|17.21|7
1641209100000|2022-01-03 11:25:00|17.4|17.23|17.41|17.24|17.42|17.25|17.4|17.23|20
1641209400000|2022-01-03 11:30:00|17.4|17.23|17.4|17.23|17.4|17.23|17.4|17.23|1
1641209700000|2022-01-03 11:35:00|17.39|17.22|17.38|17.21|17.39|17.22|17.38|17.21|14
1641210000000|2022-01-03 11:40:00|17.37|17.2|17.37|17.2|17.38|17.21|17.37|17.2|13
1641210300000|2022-01-03 11:45:00|17.36|17.19|17.38|17.21|17.4|17.23|17.36|17.19|17
1641210600000|2022-01-03 11:50:00|17.39|17.22|17.39|17.22|17.39|17.22|17.38|17.21|5
1641210900000|2022-01-03 11:55:00|17.4|17.23|17.4|17.23|17.42|17.25|17.39|17.22|13
1641211200000|2022-01-03 12:00:00|17.41|17.24|17.36|17.19|17.41|17.24|17.35|17.18|22
1641211500000|2022-01-03 12:05:00|17.35|17.18|17.39|17.22|17.39|17.22|17.34|17.17|19
1641211800000|2022-01-03 12:10:00|17.4|17.23|17.39|17.22|17.41|17.24|17.38|17.21|16
1641212100000|2022-01-03 12:15:00|17.38|17.21|17.39|17.22|17.4|17.23|17.38|17.21|28
1641212400000|2022-01-03 12:20:00|17.38|17.21|17.37|17.2|17.38|17.21|17.36|17.19|18
1641213000000|2022-01-03 12:30:00|17.36|17.19|17.36|17.19|17.37|17.2|17.35|17.18|11
1641213300000|2022-01-03 12:35:00|17.35|17.18|17.35|17.18|17.36|17.19|17.35|17.18|5
1641213600000|2022-01-03 12:40:00|17.36|17.19|17.36|17.19|17.36|17.19|17.36|17.19|1
1641213900000|2022-01-03 12:45:00|17.37|17.2|17.33|17.16|17.37|17.2|17.33|17.16|7
1641214200000|2022-01-03 12:50:00|17.34|17.17|17.33|17.16|17.34|17.17|17.32|17.15|10
1641214500000|2022-01-03 12:55:00|17.34|17.17|17.34|17.17|17.34|17.17|17.34|17.17|1
1641214800000|2022-01-03 13:00:00|17.35|17.18|17.35|17.18|17.37|17.2|17.35|17.18|5
1641215100000|2022-01-03 13:05:00|17.34|17.17|17.34|17.17|17.35|17.18|17.34|17.17|5
1641215400000|2022-01-03 13:10:00|17.35|17.18|17.34|17.17|17.35|17.18|17.34|17.17|2
1641215700000|2022-01-03 13:15:00|17.35|17.18|17.35|17.18|17.37|17.2|17.35|17.18|9
1641216000000|2022-01-03 13:20:00|17.36|17.19|17.36|17.19|17.36|17.19|17.35|17.18|7
1641216300000|2022-01-03 13:25:00|17.35|17.18|17.36|17.19|17.37|17.2|17.35|17.18|4
1641216600000|2022-01-03 13:30:00|17.37|17.2|17.35|17.18|17.37|17.2|17.35|17.18|13
1641216900000|2022-01-03 13:35:00|17.34|17.17|17.36|17.19|17.36|17.19|17.34|17.17|11
1641217200000|2022-01-03 13:40:00|17.35|17.18|17.35|17.18|17.36|17.19|17.35|17.18|7
1641217500000|2022-01-03 13:45:00|17.36|17.19|17.34|17.17|17.36|17.19|17.34|17.17|11
1641217800000|2022-01-03 13:50:00|17.35|17.18|17.35|17.18|17.36|17.19|17.34|17.17|15
1641218100000|2022-01-03 13:55:00|17.36|17.19|17.34|17.17|17.36|17.19|17.34|17.17|5
1641218400000|2022-01-03 14:00:00|17.33|17.16|17.32|17.15|17.34|17.17|17.32|17.15|12
1641218700000|2022-01-03 14:05:00|17.31|17.14|17.27|17.1|17.31|17.14|17.24|17.07|29
1641219000000|2022-01-03 14:10:00|17.28|17.11|17.26|17.09|17.29|17.12|17.26|17.09|39
1641219300000|2022-01-03 14:15:00|17.27|17.1|17.28|17.11|17.29|17.12|17.25|17.08|26
1641219600000|2022-01-03 14:20:00|17.29|17.12|17.3|17.13|17.31|17.14|17.28|17.11|12
1641219900000|2022-01-03 14:25:00|17.29|17.12|17.29|17.12|17.3|17.13|17.29|17.12|25
1641220200000|2022-01-03 14:30:00|17.3|17.13|17.31|17.14|17.31|17.14|17.29|17.12|22
1641220500000|2022-01-03 14:35:00|17.3|17.13|17.3|17.13|17.34|17.17|17.29|17.12|39
1641220800000|2022-01-03 14:40:00|17.31|17.14|17.29|17.12|17.31|17.14|17.29|17.12|17
1641221100000|2022-01-03 14:45:00|17.28|17.11|17.23|17.06|17.28|17.11|17.19|17.02|44
1641221400000|2022-01-03 14:50:00|17.22|17.05|17.23|17.06|17.27|17.1|17.2|17.03|53
1641221700000|2022-01-03 14:55:00|17.22|17.05|17.21|17.04|17.23|17.06|17.21|17.04|26
1641222000000|2022-01-03 15:00:00|17.22|17.05|17.22|17.05|17.24|17.07|17.21|17.04|45
1641222300000|2022-01-03 15:05:00|17.21|17.04|17.16|16.99|17.21|17.04|17.15|16.98|38
1641222600000|2022-01-03 15:10:00|17.17|17|17.23|17.06|17.23|17.06|17.17|17|45
1641222900000|2022-01-03 15:15:00|17.25|17.08|17.23|17.06|17.26|17.09|17.23|17.06|21
1641223200000|2022-01-03 15:20:00|17.24|17.07|17.19|17.02|17.24|17.07|17.18|17.01|46
1641223500000|2022-01-03 15:25:00|17.2|17.03|17.23|17.06|17.24|17.07|17.19|17.02|18
1641223800000|2022-01-03 15:30:00|17.22|17.05|17.18|17.01|17.23|17.06|17.18|17.01|13
1641224100000|2022-01-03 15:35:00|17.19|17.02|17.18|17.01|17.2|17.03|17.17|17|14
1641224400000|2022-01-03 15:40:00|17.17|17|17.19|17.02|17.19|17.02|17.17|17|3
1641224700000|2022-01-03 15:45:00|17.18|17.01|17.18|17.01|17.2|17.03|17.18|17.01|17
1641225000000|2022-01-03 15:50:00|17.19|17.02|17.14|16.97|17.19|17.02|17.1|16.93|36
1641225300000|2022-01-03 15:55:00|17.13|16.96|17.12|16.95|17.13|16.96|17.1|16.93|35
1641225600000|2022-01-03 16:00:00|17.11|16.94|17.15|16.98|17.16|16.99|17.1|16.93|49
1641225900000|2022-01-03 16:05:00|17.14|16.97|17.1|16.93|17.15|16.98|17.07|16.9|41
1641226200000|2022-01-03 16:10:00|17.09|16.92|17.08|16.91|17.11|16.94|17.07|16.9|18
1641226500000|2022-01-03 16:15:00|17.07|16.9|16.97|16.8|17.07|16.9|16.95|16.78|69
1641226800000|2022-01-03 16:20:00|16.96|16.79|16.96|16.79|16.99|16.82|16.94|16.77|37
1641227100000|2022-01-03 16:25:00|16.95|16.78|17.02|16.85|17.03|16.86|16.94|16.77|54
1641227400000|2022-01-03 16:30:00|17.01|16.84|17.05|16.88|17.06|16.89|16.99|16.82|25
1641227700000|2022-01-03 16:35:00|17.04|16.87|17.03|16.86|17.05|16.88|17.02|16.85|16
1641228000000|2022-01-03 16:40:00|17.04|16.87|17.07|16.9|17.09|16.92|17.03|16.86|26
1641228300000|2022-01-03 16:45:00|17.06|16.89|17.05|16.88|17.07|16.9|17.04|16.87|36
1641228600000|2022-01-03 16:50:00|17.04|16.87|17.06|16.89|17.06|16.89|17.02|16.85|23
1641228900000|2022-01-03 16:55:00|17.05|16.88|17.07|16.9|17.08|16.91|17.05|16.88|21
1641229200000|2022-01-03 17:00:00|17.08|16.91|17.14|16.97|17.15|16.98|17.07|16.9|29
1641229500000|2022-01-03 17:05:00|17.15|16.98|17.12|16.95|17.16|16.99|17.11|16.94|32
1641229800000|2022-01-03 17:10:00|17.11|16.94|17.07|16.9|17.11|16.94|17.07|16.9|9
1641230100000|2022-01-03 17:15:00|17.08|16.91|17.09|16.92|17.1|16.93|17.08|16.91|18
1641230400000|2022-01-03 17:20:00|17.1|16.93|17.11|16.94|17.11|16.94|17.08|16.91|42
1641230700000|2022-01-03 17:25:00|17.1|16.93|17.16|16.99|17.19|17.02|17.1|16.93|40
1641231000000|2022-01-03 17:30:00|17.15|16.98|17.16|16.99|17.18|17.01|17.13|16.96|35
1641231300000|2022-01-03 17:35:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|26
1641231600000|2022-01-03 17:40:00|17.13|16.96|17.12|16.95|17.13|16.96|17.12|16.95|4
1641231900000|2022-01-03 17:45:00|17.13|16.96|17.14|16.97|17.15|16.98|17.13|16.96|16
1641232200000|2022-01-03 17:50:00|17.13|16.96|17.13|16.96|17.14|16.97|17.13|16.96|13
1641232500000|2022-01-03 17:55:00|17.14|16.97|17.12|16.95|17.14|16.97|17.12|16.95|27
1641232800000|2022-01-03 18:00:00|17.11|16.94|17.15|16.98|17.16|16.99|17.11|16.94|21
1641233100000|2022-01-03 18:05:00|17.14|16.97|17.11|16.94|17.15|16.98|17.1|16.93|32
1641233400000|2022-01-03 18:10:00|17.1|16.93|17.14|16.97|17.14|16.97|17.1|16.93|35
1641233700000|2022-01-03 18:15:00|17.13|16.96|17.14|16.97|17.14|16.97|17.12|16.95|22
1641234000000|2022-01-03 18:20:00|17.15|16.98|17.14|16.97|17.15|16.98|17.13|16.96|40
1641234300000|2022-01-03 18:25:00|17.15|16.98|17.16|16.99|17.16|16.99|17.15|16.98|2
1641234600000|2022-01-03 18:30:00|17.17|17|17.15|16.98|17.17|17|17.15|16.98|3
1641234900000|2022-01-03 18:35:00|17.14|16.97|17.09|16.92|17.14|16.97|17.09|16.92|6
1641235200000|2022-01-03 18:40:00|17.08|16.91|17.07|16.9|17.1|16.93|17.07|16.9|16
1641235500000|2022-01-03 18:45:00|17.06|16.89|17.06|16.89|17.07|16.9|17.04|16.87|31
1641235800000|2022-01-03 18:50:00|17.07|16.9|17.06|16.89|17.08|16.91|17.05|16.88|18
1641236100000|2022-01-03 18:55:00|17.07|16.9|17.06|16.89|17.07|16.9|17.04|16.87|12
1641236400000|2022-01-03 19:00:00|17.05|16.88|17.04|16.87|17.06|16.89|17.04|16.87|26
1641236700000|2022-01-03 19:05:00|17.03|16.86|17.04|16.87|17.04|16.87|16.99|16.82|33
1641237000000|2022-01-03 19:10:00|17.03|16.86|17.04|16.87|17.06|16.89|17.03|16.86|16
1641237300000|2022-01-03 19:15:00|17.03|16.86|17.07|16.9|17.07|16.9|17.03|16.86|17
1641237600000|2022-01-03 19:20:00|17.06|16.89|17.07|16.9|17.08|16.91|17.06|16.89|4
1641237900000|2022-01-03 19:25:00|17.08|16.91|17.09|16.92|17.09|16.92|17.07|16.9|18
1641238200000|2022-01-03 19:30:00|17.08|16.91|17.07|16.9|17.09|16.92|17.06|16.89|22
1641238500000|2022-01-03 19:35:00|17.06|16.89|17.07|16.9|17.07|16.9|17.06|16.89|8
1641238800000|2022-01-03 19:40:00|17.08|16.91|17.09|16.92|17.09|16.92|17.07|16.9|10
1641239100000|2022-01-03 19:45:00|17.1|16.93|17.08|16.91|17.11|16.94|17.07|16.9|27
1641239400000|2022-01-03 19:50:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|15
1641239700000|2022-01-03 19:55:00|17.04|16.87|17|16.83|17.04|16.87|17|16.83|17
1641240000000|2022-01-03 20:00:00|16.99|16.82|16.98|16.81|17.01|16.84|16.97|16.8|34
1641240300000|2022-01-03 20:05:00|16.97|16.8|16.95|16.78|16.98|16.81|16.93|16.76|43
1641240600000|2022-01-03 20:10:00|16.96|16.79|16.98|16.81|16.99|16.82|16.96|16.79|35
1641240900000|2022-01-03 20:15:00|16.99|16.82|16.94|16.77|17|16.83|16.94|16.77|30
1641241200000|2022-01-03 20:20:00|16.93|16.76|16.87|16.7|16.93|16.76|16.84|16.67|103
1641241500000|2022-01-03 20:25:00|16.86|16.69|16.85|16.68|16.88|16.71|16.84|16.67|46
1641241800000|2022-01-03 20:30:00|16.86|16.69|16.89|16.72|16.91|16.74|16.84|16.67|48
1641242100000|2022-01-03 20:35:00|16.9|16.73|16.89|16.72|16.91|16.74|16.86|16.69|39
1641242400000|2022-01-03 20:40:00|16.9|16.73|16.88|16.71|16.9|16.73|16.86|16.69|43
1641242700000|2022-01-03 20:45:00|16.89|16.72|16.94|16.77|16.94|16.77|16.88|16.71|30
1641243000000|2022-01-03 20:50:00|16.93|16.76|16.95|16.78|16.98|16.81|16.93|16.76|26
1641243300000|2022-01-03 20:55:00|16.94|16.77|16.97|16.8|16.98|16.81|16.94|16.77|10
1641243600000|2022-01-03 21:00:00|16.96|16.79|17|16.83|17|16.83|16.96|16.79|11
1641243900000|2022-01-03 21:05:00|16.99|16.82|16.99|16.82|17|16.83|16.98|16.81|7
1641244200000|2022-01-03 21:10:00|16.98|16.81|16.94|16.77|17|16.83|16.94|16.77|17
1641244500000|2022-01-03 21:15:00|16.93|16.76|16.97|16.8|16.97|16.8|16.93|16.76|13
1641244800000|2022-01-03 21:20:00|16.98|16.81|16.99|16.82|17|16.83|16.95|16.78|22
1641245100000|2022-01-03 21:25:00|17|16.83|17.04|16.87|17.06|16.89|16.99|16.82|16
1641245400000|2022-01-03 21:30:00|17.05|16.88|17.09|16.92|17.09|16.92|17.05|16.88|19
1641245700000|2022-01-03 21:35:00|17.1|16.93|17.07|16.9|17.1|16.93|17.06|16.89|24
1641246000000|2022-01-03 21:40:00|17.08|16.91|17.04|16.87|17.08|16.91|17.04|16.87|11
1641246300000|2022-01-03 21:45:00|17.05|16.88|17.06|16.89|17.08|16.91|17.05|16.88|8
1641246600000|2022-01-03 21:50:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|5
1641246900000|2022-01-03 21:55:00|17.04|16.87|17.03|16.86|17.06|16.89|17.03|16.86|6
1641247200000|2022-01-03 22:00:00|17.02|16.85|17.04|16.87|17.05|16.88|17.01|16.84|11
1641247500000|2022-01-03 22:05:00|17.05|16.88|17.03|16.86|17.05|16.88|17.02|16.85|9
1641247800000|2022-01-03 22:10:00|17.04|16.87|17.04|16.87|17.05|16.88|17.03|16.86|19
1641248100000|2022-01-03 22:15:00|17.03|16.86|16.99|16.82|17.03|16.86|16.96|16.79|21
1641248400000|2022-01-03 22:20:00|17|16.83|17.04|16.87|17.04|16.87|17|16.83|17
1641248700000|2022-01-03 22:25:00|17.05|16.88|17.06|16.89|17.07|16.9|17.04|16.87|12
1641249000000|2022-01-03 22:30:00|17.07|16.9|17.11|16.94|17.11|16.94|17.07|16.9|7
1641249300000|2022-01-03 22:35:00|17.1|16.93|17.12|16.95|17.12|16.95|17.08|16.91|9
1641249600000|2022-01-03 22:40:00|17.11|16.94|17.09|16.92|17.12|16.95|17.09|16.92|11
1641249900000|2022-01-03 22:45:00|17.1|16.93|17.08|16.91|17.15|16.98|17.08|16.91|17
1641250200000|2022-01-03 22:50:00|17.09|16.92|17.07|16.9|17.09|16.92|17.07|16.9|5
1641250500000|2022-01-03 22:55:00|17.08|16.91|17.08|16.91|17.08|16.91|17.08|16.91|1
1641250800000|2022-01-03 23:00:00|17.09|16.92|17.04|16.87|17.09|16.92|17.04|16.87|10
1641251100000|2022-01-03 23:05:00|17.05|16.88|17.05|16.88|17.07|16.9|17.04|16.87|39
1641251400000|2022-01-03 23:10:00|17.06|16.89|17.08|16.91|17.09|16.92|17.06|16.89|33
1641251700000|2022-01-03 23:15:00|17.07|16.9|17.08|16.91|17.1|16.93|17.07|16.9|10
1641252000000|2022-01-03 23:20:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|7
1641252300000|2022-01-03 23:25:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|24
1641252600000|2022-01-03 23:30:00|17.06|16.89|17.07|16.9|17.08|16.91|17.06|16.89|24
1641252900000|2022-01-03 23:35:00|17.08|16.91|17.12|16.95|17.13|16.96|17.07|16.9|48
1641253200000|2022-01-03 23:40:00|17.11|16.94|17.12|16.95|17.13|16.96|17.1|16.93|22
1641253500000|2022-01-03 23:45:00|17.13|16.96|17.09|16.92|17.13|16.96|17.09|16.92|25
1641253800000|2022-01-03 23:50:00|17.1|16.93|17.09|16.92|17.1|16.93|17.08|16.91|10
1641254100000|2022-01-03 23:55:00|17.08|16.91|17.11|16.94|17.11|16.94|17.08|16.91|10
1641254400000|2022-01-04 00:00:00|17.12|16.95|17.1|16.93|17.13|16.96|17.1|16.93|13
1641254700000|2022-01-04 00:05:00|17.11|16.94|17.12|16.95|17.12|16.95|17.11|16.94|4
1641255000000|2022-01-04 00:10:00|17.13|16.96|17.1|16.93|17.13|16.96|17.08|16.91|16
1641255300000|2022-01-04 00:15:00|17.11|16.94|17.07|16.9|17.11|16.94|17.05|16.88|21
1641255600000|2022-01-04 00:20:00|17.08|16.91|17.05|16.88|17.08|16.91|17.05|16.88|14
1641255900000|2022-01-04 00:25:00|17.06|16.89|17.14|16.97|17.15|16.98|17.05|16.88|18
1641256200000|2022-01-04 00:30:00|17.13|16.96|17.13|16.96|17.14|16.97|17.1|16.93|19
1641256500000|2022-01-04 00:35:00|17.12|16.95|17.11|16.94|17.12|16.95|17.11|16.94|8
1641256800000|2022-01-04 00:40:00|17.12|16.95|17.07|16.9|17.12|16.95|17.07|16.9|14
1641257100000|2022-01-04 00:45:00|17.08|16.91|17.08|16.91|17.09|16.92|17.08|16.91|25
1641257400000|2022-01-04 00:50:00|17.07|16.9|17.03|16.86|17.08|16.91|17.03|16.86|7
1641257700000|2022-01-04 00:55:00|17.02|16.85|17.04|16.87|17.04|16.87|17.01|16.84|11
1641258000000|2022-01-04 01:00:00|17.03|16.86|17.02|16.85|17.04|16.87|17.01|16.84|16
1641258300000|2022-01-04 01:05:00|17.03|16.86|17.03|16.86|17.05|16.88|17.02|16.85|9
1641258600000|2022-01-04 01:10:00|17.04|16.87|17.07|16.9|17.07|16.9|17.02|16.85|22
1641258900000|2022-01-04 01:15:00|17.08|16.91|17.11|16.94|17.11|16.94|17.07|16.9|24
1641259200000|2022-01-04 01:20:00|17.12|16.95|17.06|16.89|17.12|16.95|17.06|16.89|13
1641259500000|2022-01-04 01:25:00|17.07|16.9|17.09|16.92|17.09|16.92|17.06|16.89|17
1641259800000|2022-01-04 01:30:00|17.08|16.91|17.05|16.88|17.09|16.92|17.05|16.88|24
1641260100000|2022-01-04 01:35:00|17.04|16.87|17.05|16.88|17.06|16.89|17.03|16.86|16
1641260400000|2022-01-04 01:40:00|17.04|16.87|17.03|16.86|17.05|16.88|17.02|16.85|10
1641260700000|2022-01-04 01:45:00|17.02|16.85|17|16.83|17.05|16.88|16.99|16.82|23
1641261000000|2022-01-04 01:50:00|17.01|16.84|17.02|16.85|17.03|16.86|16.99|16.82|22
1641261300000|2022-01-04 01:55:00|17.01|16.84|17|16.83|17.02|16.85|17|16.83|58
1641261600000|2022-01-04 02:00:00|17.01|16.84|17|16.83|17.02|16.85|16.99|16.82|12
1641261900000|2022-01-04 02:05:00|17.01|16.84|16.97|16.8|17.02|16.85|16.97|16.8|43
1641262200000|2022-01-04 02:10:00|16.98|16.81|16.91|16.74|16.98|16.81|16.91|16.74|60
1641262500000|2022-01-04 02:15:00|16.92|16.75|16.97|16.8|16.98|16.81|16.92|16.75|30
1641262800000|2022-01-04 02:20:00|16.98|16.81|17|16.83|17.01|16.84|16.98|16.81|7
1641263100000|2022-01-04 02:25:00|17.01|16.84|17.03|16.86|17.03|16.86|17|16.83|11
1641263400000|2022-01-04 02:30:00|17.02|16.85|17.04|16.87|17.05|16.88|17.01|16.84|41
1641263700000|2022-01-04 02:35:00|17.03|16.86|17.02|16.85|17.04|16.87|17|16.83|46
1641264000000|2022-01-04 02:40:00|17.03|16.86|17.05|16.88|17.06|16.89|17.02|16.85|55
1641264300000|2022-01-04 02:45:00|17.06|16.89|17.04|16.87|17.07|16.9|17.04|16.87|25
1641264600000|2022-01-04 02:50:00|17.03|16.86|17.02|16.85|17.04|16.87|17.02|16.85|20
1641264900000|2022-01-04 02:55:00|17.03|16.86|17.02|16.85|17.03|16.86|17.02|16.85|22
1641265200000|2022-01-04 03:00:00|17.03|16.86|16.99|16.82|17.03|16.86|16.99|16.82|35
1641265500000|2022-01-04 03:05:00|17|16.83|17.01|16.84|17.01|16.84|16.98|16.81|14
1641265800000|2022-01-04 03:10:00|17|16.83|16.99|16.82|17.01|16.84|16.98|16.81|26
1641266100000|2022-01-04 03:15:00|16.98|16.81|17.04|16.87|17.05|16.88|16.98|16.81|29
1641266400000|2022-01-04 03:20:00|17.05|16.88|17.06|16.89|17.06|16.89|17.05|16.88|16
1641266700000|2022-01-04 03:25:00|17.07|16.9|17.06|16.89|17.07|16.9|17.05|16.88|26
1641267000000|2022-01-04 03:30:00|17.07|16.9|17.1|16.93|17.1|16.93|17.06|16.89|64
1641267300000|2022-01-04 03:35:00|17.09|16.92|17.09|16.92|17.11|16.94|17.09|16.92|33
1641267600000|2022-01-04 03:40:00|17.08|16.91|17.12|16.95|17.12|16.95|17.08|16.91|85
1641267900000|2022-01-04 03:45:00|17.11|16.94|17.1|16.93|17.12|16.95|17.09|16.92|18
1641268200000|2022-01-04 03:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.1|16.93|10
1641268500000|2022-01-04 03:55:00|17.11|16.94|17.07|16.9|17.11|16.94|17.07|16.9|19
1641268800000|2022-01-04 04:00:00|17.06|16.89|17.06|16.89|17.09|16.92|17.06|16.89|29
1641269100000|2022-01-04 04:05:00|17.05|16.88|17.04|16.87|17.05|16.88|17.02|16.85|36
1641269400000|2022-01-04 04:10:00|17.03|16.86|17.05|16.88|17.06|16.89|17.03|16.86|39
1641269700000|2022-01-04 04:15:00|17.04|16.87|17.06|16.89|17.06|16.89|17.04|16.87|33
1641270000000|2022-01-04 04:20:00|17.07|16.9|17.06|16.89|17.08|16.91|17.06|16.89|50
1641270300000|2022-01-04 04:25:00|17.05|16.88|17.08|16.91|17.08|16.91|17.05|16.88|34
1641270600000|2022-01-04 04:30:00|17.07|16.9|17.09|16.92|17.1|16.93|17.07|16.9|25
1641270900000|2022-01-04 04:35:00|17.08|16.91|17.04|16.87|17.09|16.92|17.04|16.87|23
1641271200000|2022-01-04 04:40:00|17.02|16.85|17.04|16.87|17.05|16.88|17.01|16.84|45
1641271500000|2022-01-04 04:45:00|17.05|16.88|17.03|16.86|17.06|16.89|17.03|16.86|23
1641271800000|2022-01-04 04:50:00|17.02|16.85|17.02|16.85|17.04|16.87|17.01|16.84|77
1641272100000|2022-01-04 04:55:00|17.01|16.84|17.02|16.85|17.03|16.86|17.01|16.84|16
1641272400000|2022-01-04 05:00:00|17.01|16.84|17.02|16.85|17.03|16.86|17.01|16.84|30
1641272700000|2022-01-04 05:05:00|17.03|16.86|17.05|16.88|17.05|16.88|17.02|16.85|45
1641273000000|2022-01-04 05:10:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|6
1641273300000|2022-01-04 05:15:00|17.06|16.89|17.1|16.93|17.11|16.94|17.06|16.89|23
1641273600000|2022-01-04 05:20:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|15
1641273900000|2022-01-04 05:25:00|17.12|16.95|17.12|16.95|17.13|16.96|17.11|16.94|17
1641274200000|2022-01-04 05:30:00|17.13|16.96|17.1|16.93|17.13|16.96|17.09|16.92|22
1641274500000|2022-01-04 05:35:00|17.09|16.92|17.07|16.9|17.1|16.93|17.07|16.9|17
1641274800000|2022-01-04 05:40:00|17.08|16.91|17.07|16.9|17.08|16.91|17.07|16.9|2
1641275100000|2022-01-04 05:45:00|17.06|16.89|17.05|16.88|17.07|16.9|17.05|16.88|38
1641275400000|2022-01-04 05:50:00|17.06|16.89|17.07|16.9|17.07|16.9|17.06|16.89|10
1641275700000|2022-01-04 05:55:00|17.08|16.91|17.1|16.93|17.1|16.93|17.07|16.9|51
1641276000000|2022-01-04 06:00:00|17.11|16.94|17.1|16.93|17.12|16.95|17.06|16.89|30
1641276300000|2022-01-04 06:05:00|17.11|16.94|17.16|16.99|17.18|17.01|17.09|16.92|57
1641276600000|2022-01-04 06:10:00|17.17|17|17.13|16.96|17.17|17|17.13|16.96|29
1641276900000|2022-01-04 06:15:00|17.14|16.97|17.1|16.93|17.14|16.97|17.09|16.92|17
1641277200000|2022-01-04 06:20:00|17.09|16.92|17.11|16.94|17.12|16.95|17.09|16.92|43
1641277500000|2022-01-04 06:25:00|17.12|16.95|17.12|16.95|17.13|16.96|17.1|16.93|45
1641277800000|2022-01-04 06:30:00|17.13|16.96|17.14|16.97|17.14|16.97|17.13|16.96|34
1641278100000|2022-01-04 06:35:00|17.15|16.98|17.15|16.98|17.16|16.99|17.12|16.95|55
1641278400000|2022-01-04 06:40:00|17.16|16.99|17.18|17.01|17.19|17.02|17.15|16.98|25
1641278700000|2022-01-04 06:45:00|17.17|17|17.16|16.99|17.18|17.01|17.15|16.98|14
1641279000000|2022-01-04 06:50:00|17.17|17|17.18|17.01|17.18|17.01|17.15|16.98|30
1641279300000|2022-01-04 06:55:00|17.17|17|17.18|17.01|17.19|17.02|17.17|17|40
1641279600000|2022-01-04 07:00:00|17.17|17|17.19|17.02|17.19|17.02|17.17|17|13
1641279900000|2022-01-04 07:05:00|17.18|17.01|17.18|17.01|17.19|17.02|17.18|17.01|23
1641280200000|2022-01-04 07:10:00|17.17|17|17.16|16.99|17.17|17|17.15|16.98|10
1641280500000|2022-01-04 07:15:00|17.15|16.98|17.2|17.03|17.2|17.03|17.15|16.98|46
1641280800000|2022-01-04 07:20:00|17.21|17.04|17.22|17.05|17.25|17.08|17.2|17.03|26
1641281100000|2022-01-04 07:25:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|21
1641281400000|2022-01-04 07:30:00|17.24|17.07|17.22|17.05|17.25|17.08|17.22|17.05|31
1641281700000|2022-01-04 07:35:00|17.21|17.04|17.23|17.06|17.24|17.07|17.21|17.04|21
1641282000000|2022-01-04 07:40:00|17.24|17.07|17.22|17.05|17.24|17.07|17.22|17.05|17
1641282300000|2022-01-04 07:45:00|17.23|17.06|17.22|17.05|17.23|17.06|17.21|17.04|10
1641282600000|2022-01-04 07:50:00|17.23|17.06|17.22|17.05|17.24|17.07|17.22|17.05|4
1641282900000|2022-01-04 07:55:00|17.23|17.06|17.24|17.07|17.24|17.07|17.22|17.05|8
1641283200000|2022-01-04 08:00:00|17.25|17.08|17.24|17.07|17.26|17.09|17.22|17.05|28
1641283500000|2022-01-04 08:05:00|17.25|17.08|17.26|17.09|17.28|17.11|17.25|17.08|26
1641283800000|2022-01-04 08:10:00|17.27|17.1|17.27|17.1|17.27|17.1|17.26|17.09|17
1641284100000|2022-01-04 08:15:00|17.26|17.09|17.23|17.06|17.26|17.09|17.23|17.06|14
1641284400000|2022-01-04 08:20:00|17.24|17.07|17.24|17.07|17.24|17.07|17.23|17.06|41
1641284700000|2022-01-04 08:25:00|17.23|17.06|17.23|17.06|17.24|17.07|17.22|17.05|49
1641285000000|2022-01-04 08:30:00|17.24|17.07|17.24|17.07|17.25|17.08|17.23|17.06|19
1641285300000|2022-01-04 08:35:00|17.23|17.06|17.25|17.08|17.25|17.08|17.23|17.06|17
1641285600000|2022-01-04 08:40:00|17.24|17.07|17.21|17.04|17.25|17.08|17.21|17.04|34
1641285900000|2022-01-04 08:45:00|17.2|17.03|17.19|17.02|17.2|17.03|17.17|17|20
1641286200000|2022-01-04 08:50:00|17.18|17.01|17.2|17.03|17.2|17.03|17.17|17|27
1641286500000|2022-01-04 08:55:00|17.19|17.02|17.2|17.03|17.21|17.04|17.19|17.02|20
1641286800000|2022-01-04 09:00:00|17.21|17.04|17.21|17.04|17.21|17.04|17.19|17.02|15
1641287100000|2022-01-04 09:05:00|17.22|17.05|17.23|17.06|17.23|17.06|17.22|17.05|28
1641287400000|2022-01-04 09:10:00|17.22|17.05|17.22|17.05|17.24|17.07|17.22|17.05|9
1641287700000|2022-01-04 09:15:00|17.21|17.04|17.21|17.04|17.22|17.05|17.2|17.03|7
1641288000000|2022-01-04 09:20:00|17.2|17.03|17.18|17.01|17.21|17.04|17.18|17.01|13
1641288300000|2022-01-04 09:25:00|17.19|17.02|17.18|17.01|17.19|17.02|17.18|17.01|4
1641288600000|2022-01-04 09:30:00|17.19|17.02|17.15|16.98|17.19|17.02|17.14|16.97|15
1641288900000|2022-01-04 09:35:00|17.16|16.99|17.15|16.98|17.17|17|17.15|16.98|14
1641289200000|2022-01-04 09:40:00|17.14|16.97|17.15|16.98|17.15|16.98|17.14|16.97|10
1641289500000|2022-01-04 09:45:00|17.14|16.97|17.12|16.95|17.16|16.99|17.11|16.94|35
1641289800000|2022-01-04 09:50:00|17.13|16.96|17.13|16.96|17.15|16.98|17.13|16.96|5
1641290100000|2022-01-04 09:55:00|17.14|16.97|17.14|16.97|17.15|16.98|17.14|16.97|3
1641290400000|2022-01-04 10:00:00|17.15|16.98|17.14|16.97|17.16|16.99|17.13|16.96|18
1641290700000|2022-01-04 10:05:00|17.13|16.96|17.13|16.96|17.14|16.97|17.12|16.95|5
1641291000000|2022-01-04 10:10:00|17.12|16.95|17.13|16.96|17.13|16.96|17.11|16.94|16
1641291300000|2022-01-04 10:15:00|17.14|16.97|17.17|17|17.17|17|17.14|16.97|4
1641291600000|2022-01-04 10:20:00|17.18|17.01|17.18|17.01|17.18|17.01|17.17|17|19
1641291900000|2022-01-04 10:25:00|17.19|17.02|17.2|17.03|17.2|17.03|17.18|17.01|6
1641292200000|2022-01-04 10:30:00|17.21|17.04|17.2|17.03|17.21|17.04|17.2|17.03|8
1641292500000|2022-01-04 10:35:00|17.19|17.02|17.17|17|17.2|17.03|17.17|17|11
1641292800000|2022-01-04 10:40:00|17.16|16.99|17.21|17.04|17.23|17.06|17.16|16.99|13
1641293100000|2022-01-04 10:45:00|17.2|17.03|17.22|17.05|17.23|17.06|17.2|17.03|33
1641293400000|2022-01-04 10:50:00|17.23|17.06|17.24|17.07|17.24|17.07|17.21|17.04|42
1641293700000|2022-01-04 10:55:00|17.25|17.08|17.22|17.05|17.25|17.08|17.22|17.05|20
1641294000000|2022-01-04 11:00:00|17.23|17.06|17.25|17.08|17.25|17.08|17.23|17.06|13
1641294300000|2022-01-04 11:05:00|17.26|17.09|17.23|17.06|17.26|17.09|17.22|17.05|18
1641294600000|2022-01-04 11:10:00|17.24|17.07|17.25|17.08|17.25|17.08|17.23|17.06|26
1641294900000|2022-01-04 11:15:00|17.24|17.07|17.25|17.08|17.26|17.09|17.24|17.07|62
1641295200000|2022-01-04 11:20:00|17.24|17.07|17.23|17.06|17.25|17.08|17.23|17.06|18
1641295500000|2022-01-04 11:25:00|17.22|17.05|17.22|17.05|17.23|17.06|17.2|17.03|25
1641295800000|2022-01-04 11:30:00|17.21|17.04|17.2|17.03|17.22|17.05|17.19|17.02|18
1641296100000|2022-01-04 11:35:00|17.21|17.04|17.23|17.06|17.24|17.07|17.2|17.03|25
1641296400000|2022-01-04 11:40:00|17.24|17.07|17.23|17.06|17.25|17.08|17.22|17.05|30
1641296700000|2022-01-04 11:45:00|17.22|17.05|17.21|17.04|17.22|17.05|17.21|17.04|22
1641297000000|2022-01-04 11:50:00|17.22|17.05|17.25|17.08|17.25|17.08|17.21|17.04|40
1641297300000|2022-01-04 11:55:00|17.24|17.07|17.25|17.08|17.25|17.08|17.23|17.06|38
1641297600000|2022-01-04 12:00:00|17.26|17.09|17.21|17.04|17.26|17.09|17.2|17.03|26
1641297900000|2022-01-04 12:05:00|17.2|17.03|17.19|17.02|17.2|17.03|17.18|17.01|4
1641298200000|2022-01-04 12:10:00|17.18|17.01|17.17|17|17.19|17.02|17.16|16.99|42
1641298500000|2022-01-04 12:15:00|17.16|16.99|17.18|17.01|17.19|17.02|17.16|16.99|63
1641298800000|2022-01-04 12:20:00|17.17|17|17.14|16.97|17.18|17.01|17.13|16.96|44
1641299100000|2022-01-04 12:25:00|17.15|16.98|17.15|16.98|17.16|16.99|17.14|16.97|17
1641299400000|2022-01-04 12:30:00|17.16|16.99|17.16|16.99|17.18|17.01|17.15|16.98|41
1641299700000|2022-01-04 12:35:00|17.17|17|17.16|16.99|17.18|17.01|17.16|16.99|14
1641300000000|2022-01-04 12:40:00|17.15|16.98|17.16|16.99|17.17|17|17.15|16.98|26
1641300300000|2022-01-04 12:45:00|17.17|17|17.14|16.97|17.18|17.01|17.12|16.95|32
1641300600000|2022-01-04 12:50:00|17.15|16.98|17.14|16.97|17.16|16.99|17.14|16.97|46
1641300900000|2022-01-04 12:55:00|17.15|16.98|17.19|17.02|17.19|17.02|17.14|16.97|27
1641301200000|2022-01-04 13:00:00|17.18|17.01|17.16|16.99|17.2|17.03|17.16|16.99|27
1641301500000|2022-01-04 13:05:00|17.15|16.98|17.13|16.96|17.16|16.99|17.13|16.96|25
1641301800000|2022-01-04 13:10:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|42
1641302100000|2022-01-04 13:15:00|17.14|16.97|17.12|16.95|17.14|16.97|17.1|16.93|23
1641302400000|2022-01-04 13:20:00|17.13|16.96|17.16|16.99|17.16|16.99|17.13|16.96|6
1641302700000|2022-01-04 13:25:00|17.17|17|17.23|17.06|17.24|17.07|17.16|16.99|41
1641303000000|2022-01-04 13:30:00|17.22|17.05|17.2|17.03|17.22|17.05|17.19|17.02|45
1641303300000|2022-01-04 13:35:00|17.19|17.02|17.22|17.05|17.22|17.05|17.19|17.02|54
1641303600000|2022-01-04 13:40:00|17.21|17.04|17.2|17.03|17.22|17.05|17.2|17.03|24
1641303900000|2022-01-04 13:45:00|17.21|17.04|17.21|17.04|17.22|17.05|17.2|17.03|21
1641304200000|2022-01-04 13:50:00|17.22|17.05|17.25|17.08|17.26|17.09|17.21|17.04|44
1641304500000|2022-01-04 13:55:00|17.26|17.09|17.19|17.02|17.26|17.09|17.18|17.01|41
1641304800000|2022-01-04 14:00:00|17.2|17.03|17.21|17.04|17.23|17.06|17.19|17.02|36
1641305100000|2022-01-04 14:05:00|17.2|17.03|17.18|17.01|17.2|17.03|17.17|17|29
1641305400000|2022-01-04 14:10:00|17.19|17.02|17.18|17.01|17.2|17.03|17.18|17.01|10
1641305700000|2022-01-04 14:15:00|17.19|17.02|17.19|17.02|17.21|17.04|17.18|17.01|27
1641306000000|2022-01-04 14:20:00|17.2|17.03|17.19|17.02|17.21|17.04|17.18|17.01|12
1641306300000|2022-01-04 14:25:00|17.18|17.01|17.19|17.02|17.2|17.03|17.18|17.01|28
1641306600000|2022-01-04 14:30:00|17.2|17.03|17.21|17.04|17.21|17.04|17.19|17.02|12
1641306900000|2022-01-04 14:35:00|17.2|17.03|17.2|17.03|17.2|17.03|17.19|17.02|7
1641307200000|2022-01-04 14:40:00|17.21|17.04|17.2|17.03|17.21|17.04|17.2|17.03|6
1641307500000|2022-01-04 14:45:00|17.21|17.04|17.27|17.1|17.28|17.11|17.21|17.04|44
1641307800000|2022-01-04 14:50:00|17.26|17.09|17.32|17.15|17.32|17.15|17.25|17.08|49
1641308100000|2022-01-04 14:55:00|17.31|17.14|17.3|17.13|17.32|17.15|17.3|17.13|24
1641308400000|2022-01-04 15:00:00|17.31|17.14|17.33|17.16|17.34|17.17|17.3|17.13|23
1641308700000|2022-01-04 15:05:00|17.34|17.17|17.3|17.13|17.34|17.17|17.29|17.12|21
1641309000000|2022-01-04 15:10:00|17.31|17.14|17.3|17.13|17.32|17.15|17.28|17.11|30
1641309300000|2022-01-04 15:15:00|17.31|17.14|17.25|17.08|17.31|17.14|17.25|17.08|25
1641309600000|2022-01-04 15:20:00|17.26|17.09|17.24|17.07|17.27|17.1|17.23|17.06|45
1641309900000|2022-01-04 15:25:00|17.25|17.08|17.27|17.1|17.27|17.1|17.24|17.07|35
1641310200000|2022-01-04 15:30:00|17.26|17.09|17.25|17.08|17.27|17.1|17.25|17.08|40
1641310500000|2022-01-04 15:35:00|17.24|17.07|17.22|17.05|17.26|17.09|17.22|17.05|31
1641310800000|2022-01-04 15:40:00|17.23|17.06|17.2|17.03|17.24|17.07|17.2|17.03|22
1641311100000|2022-01-04 15:45:00|17.21|17.04|17.24|17.07|17.24|17.07|17.21|17.04|10
1641311400000|2022-01-04 15:50:00|17.23|17.06|17.22|17.05|17.25|17.08|17.21|17.04|40
1641311700000|2022-01-04 15:55:00|17.21|17.04|17.18|17.01|17.21|17.04|17.16|16.99|32
1641312000000|2022-01-04 16:00:00|17.17|17|17.15|16.98|17.18|17.01|17.13|16.96|35
1641312300000|2022-01-04 16:05:00|17.14|16.97|17.15|16.98|17.17|17|17.14|16.97|30
1641312600000|2022-01-04 16:10:00|17.16|16.99|17.16|16.99|17.18|17.01|17.15|16.98|17
1641312900000|2022-01-04 16:15:00|17.17|17|17.16|16.99|17.17|17|17.14|16.97|24
1641313200000|2022-01-04 16:20:00|17.17|17|17.14|16.97|17.17|17|17.14|16.97|10
1641313500000|2022-01-04 16:25:00|17.13|16.96|17.13|16.96|17.14|16.97|17.11|16.94|13
1641313800000|2022-01-04 16:30:00|17.12|16.95|17.15|16.98|17.15|16.98|17.12|16.95|32
1641314100000|2022-01-04 16:35:00|17.14|16.97|17.16|16.99|17.18|17.01|17.14|16.97|31
1641314400000|2022-01-04 16:40:00|17.17|17|17.18|17.01|17.2|17.03|17.17|17|36
1641314700000|2022-01-04 16:45:00|17.19|17.02|17.2|17.03|17.2|17.03|17.18|17.01|12
1641315000000|2022-01-04 16:50:00|17.19|17.02|17.19|17.02|17.2|17.03|17.19|17.02|3
1641315300000|2022-01-04 16:55:00|17.18|17.01|17.15|16.98|17.18|17.01|17.15|16.98|12
1641315600000|2022-01-04 17:00:00|17.16|16.99|17.15|16.98|17.16|16.99|17.15|16.98|16
1641315900000|2022-01-04 17:05:00|17.14|16.97|17.12|16.95|17.14|16.97|17.12|16.95|3
1641316200000|2022-01-04 17:10:00|17.13|16.96|17.13|16.96|17.14|16.97|17.12|16.95|15
1641316500000|2022-01-04 17:15:00|17.14|16.97|17.18|17.01|17.18|17.01|17.13|16.96|37
1641316800000|2022-01-04 17:20:00|17.19|17.02|17.16|16.99|17.19|17.02|17.16|16.99|8
1641317100000|2022-01-04 17:25:00|17.15|16.98|17.15|16.98|17.16|16.99|17.15|16.98|3
1641317400000|2022-01-04 17:30:00|17.14|16.97|17.16|16.99|17.16|16.99|17.14|16.97|9
1641317700000|2022-01-04 17:35:00|17.17|17|17.25|17.08|17.27|17.1|17.16|16.99|47
1641318000000|2022-01-04 17:40:00|17.26|17.09|17.23|17.06|17.26|17.09|17.22|17.05|16
1641318300000|2022-01-04 17:45:00|17.22|17.05|17.19|17.02|17.23|17.06|17.19|17.02|12
1641318600000|2022-01-04 17:50:00|17.18|17.01|17.17|17|17.18|17.01|17.16|16.99|4
1641318900000|2022-01-04 17:55:00|17.16|16.99|17.11|16.94|17.16|16.99|17.11|16.94|10
1641319200000|2022-01-04 18:00:00|17.12|16.95|17.1|16.93|17.15|16.98|17.1|16.93|41
1641319500000|2022-01-04 18:05:00|17.11|16.94|17.14|16.97|17.15|16.98|17.1|16.93|38
1641319800000|2022-01-04 18:10:00|17.15|16.98|17.13|16.96|17.15|16.98|17.13|16.96|19
1641320100000|2022-01-04 18:15:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|12
1641320400000|2022-01-04 18:20:00|17.14|16.97|17.11|16.94|17.15|16.98|17.11|16.94|14
1641320700000|2022-01-04 18:25:00|17.12|16.95|17.06|16.89|17.12|16.95|17.06|16.89|35
1641321000000|2022-01-04 18:30:00|17.05|16.88|16.99|16.82|17.05|16.88|16.97|16.8|71
1641321300000|2022-01-04 18:35:00|16.98|16.81|16.91|16.74|16.99|16.82|16.9|16.73|77
1641321600000|2022-01-04 18:40:00|16.9|16.73|16.91|16.74|16.93|16.76|16.89|16.72|48
1641321900000|2022-01-04 18:45:00|16.9|16.73|16.87|16.7|16.91|16.74|16.84|16.67|35
1641322200000|2022-01-04 18:50:00|16.86|16.69|16.85|16.68|16.86|16.69|16.75|16.58|72
1641322500000|2022-01-04 18:55:00|16.86|16.69|16.85|16.68|16.88|16.71|16.82|16.65|68
1641322800000|2022-01-04 19:00:00|16.84|16.67|16.86|16.69|16.87|16.7|16.78|16.61|43
1641323100000|2022-01-04 19:05:00|16.87|16.7|16.92|16.75|16.96|16.79|16.86|16.69|68
1641323400000|2022-01-04 19:10:00|16.93|16.76|16.95|16.78|16.99|16.82|16.92|16.75|53
1641323700000|2022-01-04 19:15:00|16.94|16.77|16.99|16.82|16.99|16.82|16.9|16.73|44
1641324000000|2022-01-04 19:20:00|16.98|16.81|16.98|16.81|16.99|16.82|16.95|16.78|25
1641324300000|2022-01-04 19:25:00|16.99|16.82|16.93|16.76|16.99|16.82|16.92|16.75|19
1641324600000|2022-01-04 19:30:00|16.94|16.77|16.95|16.78|16.97|16.8|16.94|16.77|10
1641324900000|2022-01-04 19:35:00|16.94|16.77|16.89|16.72|16.94|16.77|16.88|16.71|32
1641325200000|2022-01-04 19:40:00|16.88|16.71|16.9|16.73|16.92|16.75|16.88|16.71|17
1641325500000|2022-01-04 19:45:00|16.91|16.74|16.9|16.73|16.93|16.76|16.9|16.73|22
1641325800000|2022-01-04 19:50:00|16.89|16.72|16.93|16.76|16.94|16.77|16.86|16.69|33
1641326100000|2022-01-04 19:55:00|16.92|16.75|16.93|16.76|16.93|16.76|16.88|16.71|28
1641326400000|2022-01-04 20:00:00|16.92|16.75|16.89|16.72|16.97|16.8|16.89|16.72|42
1641326700000|2022-01-04 20:05:00|16.9|16.73|16.94|16.77|16.94|16.77|16.89|16.72|29
1641327000000|2022-01-04 20:10:00|16.93|16.76|16.97|16.8|16.98|16.81|16.93|16.76|23
1641327300000|2022-01-04 20:15:00|16.98|16.81|16.99|16.82|17.02|16.85|16.98|16.81|18
1641327600000|2022-01-04 20:20:00|17|16.83|17|16.83|17.02|16.85|16.98|16.81|27
1641327900000|2022-01-04 20:25:00|17.01|16.84|17.03|16.86|17.03|16.86|17|16.83|19
1641328200000|2022-01-04 20:30:00|17.02|16.85|17.01|16.84|17.02|16.85|17|16.83|10
1641328500000|2022-01-04 20:35:00|17.02|16.85|17.01|16.84|17.02|16.85|16.99|16.82|18
1641328800000|2022-01-04 20:40:00|17.02|16.85|17|16.83|17.02|16.85|17|16.83|7
1641329100000|2022-01-04 20:45:00|17.01|16.84|17.01|16.84|17.03|16.86|17.01|16.84|15
1641329400000|2022-01-04 20:50:00|17.02|16.85|17|16.83|17.03|16.86|17|16.83|11
1641329700000|2022-01-04 20:55:00|16.99|16.82|17|16.83|17.01|16.84|16.98|16.81|10
1641330000000|2022-01-04 21:00:00|16.99|16.82|17.01|16.84|17.01|16.84|16.98|16.81|5
1641330300000|2022-01-04 21:05:00|17|16.83|17|16.83|17.01|16.84|17|16.83|3
1641330600000|2022-01-04 21:10:00|16.99|16.82|17|16.83|17.01|16.84|16.98|16.81|26
1641330900000|2022-01-04 21:15:00|17.01|16.84|16.96|16.79|17.01|16.84|16.96|16.79|8
1641331200000|2022-01-04 21:20:00|16.97|16.8|16.99|16.82|17|16.83|16.97|16.8|13
1641331500000|2022-01-04 21:25:00|17|16.83|17|16.83|17.03|16.86|17|16.83|15
1641331800000|2022-01-04 21:30:00|17.01|16.84|16.97|16.8|17.01|16.84|16.97|16.8|8
1641332100000|2022-01-04 21:35:00|16.98|16.81|16.98|16.81|16.98|16.81|16.97|16.8|11
1641332400000|2022-01-04 21:40:00|16.99|16.82|17.01|16.84|17.02|16.85|16.99|16.82|5
1641332700000|2022-01-04 21:45:00|17|16.83|17.01|16.84|17.01|16.84|16.99|16.82|6
1641333000000|2022-01-04 21:50:00|17|16.83|16.98|16.81|17|16.83|16.98|16.81|3
1641333300000|2022-01-04 21:55:00|16.97|16.8|16.99|16.82|17.01|16.84|16.97|16.8|7
1641333600000|2022-01-04 22:00:00|16.98|16.81|16.97|16.8|16.99|16.82|16.96|16.79|16
1641333900000|2022-01-04 22:05:00|16.98|16.81|16.97|16.8|16.98|16.81|16.95|16.78|18
1641334200000|2022-01-04 22:10:00|16.96|16.79|16.94|16.77|16.97|16.8|16.94|16.77|21
1641334500000|2022-01-04 22:15:00|16.95|16.78|16.96|16.79|16.97|16.8|16.94|16.77|12
1641334800000|2022-01-04 22:20:00|16.97|16.8|16.96|16.79|16.97|16.8|16.96|16.79|10
1641335100000|2022-01-04 22:25:00|16.95|16.78|16.95|16.78|16.96|16.79|16.93|16.76|11
1641335400000|2022-01-04 22:30:00|16.96|16.79|17|16.83|17|16.83|16.96|16.79|15
1641335700000|2022-01-04 22:35:00|17.01|16.84|17.04|16.87|17.04|16.87|17|16.83|14
1641336300000|2022-01-04 22:45:00|17.03|16.86|17.03|16.86|17.03|16.86|17.03|16.86|1
1641336600000|2022-01-04 22:50:00|17.04|16.87|17.03|16.86|17.04|16.87|17.02|16.85|10
1641336900000|2022-01-04 22:55:00|17.02|16.85|17|16.83|17.02|16.85|16.98|16.81|17
1641337200000|2022-01-04 23:00:00|16.99|16.82|17|16.83|17|16.83|16.99|16.82|4
1641337500000|2022-01-04 23:05:00|16.99|16.82|16.96|16.79|16.99|16.82|16.95|16.78|16
1641337800000|2022-01-04 23:10:00|16.95|16.78|16.94|16.77|16.96|16.79|16.94|16.77|10
1641338100000|2022-01-04 23:15:00|16.95|16.78|16.92|16.75|16.96|16.79|16.92|16.75|8
1641338400000|2022-01-04 23:20:00|16.93|16.76|16.94|16.77|16.94|16.77|16.91|16.74|18
1641338700000|2022-01-04 23:25:00|16.95|16.78|16.98|16.81|16.99|16.82|16.95|16.78|12
1641339000000|2022-01-04 23:30:00|16.97|16.8|16.96|16.79|16.97|16.8|16.94|16.77|20
1641339300000|2022-01-04 23:35:00|16.97|16.8|16.92|16.75|16.97|16.8|16.92|16.75|12
1641339600000|2022-01-04 23:40:00|16.91|16.74|16.9|16.73|16.92|16.75|16.88|16.71|20
1641339900000|2022-01-04 23:45:00|16.91|16.74|16.93|16.76|16.95|16.78|16.89|16.72|37
1641340200000|2022-01-04 23:50:00|16.94|16.77|16.93|16.76|16.97|16.8|16.93|16.76|20
1641340500000|2022-01-04 23:55:00|16.94|16.77|16.93|16.76|16.94|16.77|16.92|16.75|8
1641340800000|2022-01-05 00:00:00|16.94|16.77|16.88|16.71|16.96|16.79|16.88|16.71|39
1641341100000|2022-01-05 00:05:00|16.87|16.7|16.95|16.78|16.95|16.78|16.86|16.69|31
1641341400000|2022-01-05 00:10:00|16.94|16.77|16.97|16.8|16.97|16.8|16.93|16.76|21
1641341700000|2022-01-05 00:15:00|16.96|16.79|16.99|16.82|17|16.83|16.96|16.79|32
1641342000000|2022-01-05 00:20:00|16.98|16.81|16.98|16.81|16.98|16.81|16.96|16.79|13
1641342300000|2022-01-05 00:25:00|16.97|16.8|16.93|16.76|16.97|16.8|16.93|16.76|19
1641342600000|2022-01-05 00:30:00|16.94|16.77|16.99|16.82|17|16.83|16.94|16.77|26
1641342900000|2022-01-05 00:35:00|17|16.83|17.01|16.84|17.01|16.84|16.99|16.82|10
1641343200000|2022-01-05 00:40:00|17|16.83|16.99|16.82|17|16.83|16.98|16.81|6
1641343500000|2022-01-05 00:45:00|16.98|16.81|16.99|16.82|17|16.83|16.98|16.81|8
1641343800000|2022-01-05 00:50:00|16.98|16.81|16.99|16.82|16.99|16.82|16.98|16.81|10
1641344100000|2022-01-05 00:55:00|17|16.83|17.02|16.85|17.02|16.85|16.99|16.82|31
1641344400000|2022-01-05 01:00:00|17.01|16.84|17.04|16.87|17.05|16.88|17.01|16.84|20
1641344700000|2022-01-05 01:05:00|17.03|16.86|17.04|16.87|17.05|16.88|17.02|16.85|24
1641345000000|2022-01-05 01:10:00|17.03|16.86|17.04|16.87|17.05|16.88|17.02|16.85|32
1641345300000|2022-01-05 01:15:00|17.03|16.86|17.04|16.87|17.06|16.89|17.03|16.86|36
1641345600000|2022-01-05 01:20:00|17.03|16.86|17.02|16.85|17.05|16.88|17.02|16.85|18
1641345900000|2022-01-05 01:25:00|17.01|16.84|17|16.83|17.01|16.84|16.98|16.81|26
1641346200000|2022-01-05 01:30:00|16.99|16.82|16.98|16.81|17|16.83|16.98|16.81|28
1641346500000|2022-01-05 01:35:00|16.97|16.8|16.99|16.82|16.99|16.82|16.96|16.79|23
1641346800000|2022-01-05 01:40:00|16.98|16.81|17.01|16.84|17.01|16.84|16.97|16.8|12
1641347100000|2022-01-05 01:45:00|17|16.83|16.97|16.8|17|16.83|16.96|16.79|12
1641347400000|2022-01-05 01:50:00|16.98|16.81|16.99|16.82|16.99|16.82|16.96|16.79|12
1641347700000|2022-01-05 01:55:00|16.98|16.81|16.96|16.79|16.98|16.81|16.96|16.79|19
1641348000000|2022-01-05 02:00:00|16.97|16.8|16.99|16.82|17|16.83|16.97|16.8|11
1641348300000|2022-01-05 02:05:00|17|16.83|17|16.83|17.01|16.84|17|16.83|3
1641348600000|2022-01-05 02:10:00|17.01|16.84|17.02|16.85|17.02|16.85|17|16.83|6
1641348900000|2022-01-05 02:15:00|17.03|16.86|17.04|16.87|17.06|16.89|17.03|16.86|14
1641349200000|2022-01-05 02:20:00|17.05|16.88|17.05|16.88|17.06|16.89|17.05|16.88|7
1641349500000|2022-01-05 02:25:00|17.04|16.87|17.05|16.88|17.05|16.88|17.03|16.86|10
1641349800000|2022-01-05 02:30:00|17.06|16.89|17.06|16.89|17.07|16.9|17.06|16.89|7
1641350100000|2022-01-05 02:35:00|17.05|16.88|17.07|16.9|17.07|16.9|17.05|16.88|7
1641350400000|2022-01-05 02:40:00|17.08|16.91|17.08|16.91|17.08|16.91|17.07|16.9|7
1641350700000|2022-01-05 02:45:00|17.07|16.9|17.06|16.89|17.07|16.9|17.06|16.89|2
1641351000000|2022-01-05 02:50:00|17.05|16.88|17.05|16.88|17.05|16.88|17.05|16.88|1
1641351300000|2022-01-05 02:55:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|4
1641351600000|2022-01-05 03:00:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|16
1641351900000|2022-01-05 03:05:00|17.06|16.89|17.07|16.9|17.08|16.91|17.06|16.89|4
1641352200000|2022-01-05 03:10:00|17.08|16.91|17.1|16.93|17.11|16.94|17.08|16.91|15
1641352500000|2022-01-05 03:15:00|17.11|16.94|17.1|16.93|17.13|16.96|17.1|16.93|8
1641352800000|2022-01-05 03:20:00|17.11|16.94|17.1|16.93|17.11|16.94|17.1|16.93|12
1641353100000|2022-01-05 03:25:00|17.09|16.92|17.09|16.92|17.1|16.93|17.09|16.92|3
1641353400000|2022-01-05 03:30:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|6
1641353700000|2022-01-05 03:35:00|17.1|16.93|17.1|16.93|17.11|16.94|17.09|16.92|19
1641354000000|2022-01-05 03:40:00|17.09|16.92|17.09|16.92|17.09|16.92|17.09|16.92|1
1641354300000|2022-01-05 03:45:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|10
1641354600000|2022-01-05 03:50:00|17.1|16.93|17.09|16.92|17.1|16.93|17.09|16.92|4
1641354900000|2022-01-05 03:55:00|17.08|16.91|17.07|16.9|17.08|16.91|17.06|16.89|8
1641355200000|2022-01-05 04:00:00|17.06|16.89|17.06|16.89|17.07|16.9|17.06|16.89|3
1641355500000|2022-01-05 04:05:00|17.05|16.88|17.06|16.89|17.07|16.9|17.05|16.88|10
1641355800000|2022-01-05 04:10:00|17.07|16.9|17.08|16.91|17.09|16.92|17.06|16.89|46
1641356100000|2022-01-05 04:15:00|17.07|16.9|17.08|16.91|17.08|16.91|17.07|16.9|12
1641356400000|2022-01-05 04:20:00|17.09|16.92|17.08|16.91|17.09|16.92|17.08|16.91|16
1641356700000|2022-01-05 04:25:00|17.07|16.9|17.09|16.92|17.09|16.92|17.07|16.9|5
1641357000000|2022-01-05 04:30:00|17.08|16.91|17.07|16.9|17.08|16.91|17.07|16.9|14
1641357300000|2022-01-05 04:35:00|17.06|16.89|17.05|16.88|17.07|16.9|17.05|16.88|8
1641357600000|2022-01-05 04:40:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|4
1641357900000|2022-01-05 04:45:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|4
1641358200000|2022-01-05 04:50:00|17.06|16.89|17.06|16.89|17.06|16.89|17.06|16.89|1
1641358500000|2022-01-05 04:55:00|17.05|16.88|17.07|16.9|17.07|16.9|17.05|16.88|13
1641358800000|2022-01-05 05:00:00|17.06|16.89|17.06|16.89|17.07|16.9|17.05|16.88|7
1641359100000|2022-01-05 05:05:00|17.05|16.88|17.04|16.87|17.05|16.88|17.04|16.87|12
1641359400000|2022-01-05 05:10:00|17.03|16.86|17.02|16.85|17.03|16.86|17.02|16.85|10
1641359700000|2022-01-05 05:15:00|17.01|16.84|17.02|16.85|17.03|16.86|17.01|16.84|10
1641360000000|2022-01-05 05:20:00|17.03|16.86|17.04|16.87|17.04|16.87|17.02|16.85|24
1641360300000|2022-01-05 05:25:00|17.03|16.86|17.04|16.87|17.05|16.88|17.03|16.86|8
1641360600000|2022-01-05 05:30:00|17.05|16.88|17.04|16.87|17.05|16.88|17.04|16.87|6
1641360900000|2022-01-05 05:35:00|17.03|16.86|17.03|16.86|17.04|16.87|17.02|16.85|9
1641361200000|2022-01-05 05:40:00|17.02|16.85|17.02|16.85|17.02|16.85|17.02|16.85|1
1641361500000|2022-01-05 05:45:00|17.03|16.86|17.04|16.87|17.04|16.87|17.02|16.85|4
1641361800000|2022-01-05 05:50:00|17.05|16.88|17.06|16.89|17.06|16.89|17.04|16.87|4
1641362100000|2022-01-05 05:55:00|17.07|16.9|17.07|16.9|17.07|16.9|17.06|16.89|3
1641362400000|2022-01-05 06:00:00|17.06|16.89|17.06|16.89|17.07|16.9|17.06|16.89|7
1641363000000|2022-01-05 06:10:00|17.07|16.9|17.07|16.9|17.08|16.91|17.06|16.89|7
1641363300000|2022-01-05 06:15:00|17.08|16.91|17.06|16.89|17.08|16.91|17.06|16.89|7
1641363600000|2022-01-05 06:20:00|17.05|16.88|17.06|16.89|17.06|16.89|17.05|16.88|2
1641363900000|2022-01-05 06:25:00|17.05|16.88|17.05|16.88|17.05|16.88|17.05|16.88|1
1641364200000|2022-01-05 06:30:00|17.06|16.89|17.07|16.9|17.07|16.9|17.06|16.89|2
1641364500000|2022-01-05 06:35:00|17.08|16.91|17.09|16.92|17.09|16.92|17.07|16.9|10
1641364800000|2022-01-05 06:40:00|17.08|16.91|17.09|16.92|17.09|16.92|17.08|16.91|18
1641365100000|2022-01-05 06:45:00|17.1|16.93|17.09|16.92|17.1|16.93|17.08|16.91|6
1641365400000|2022-01-05 06:50:00|17.1|16.93|17.11|16.94|17.12|16.95|17.1|16.93|8
1641365700000|2022-01-05 06:55:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|4
1641366000000|2022-01-05 07:00:00|17.1|16.93|17.08|16.91|17.1|16.93|17.08|16.91|5
1641366300000|2022-01-05 07:05:00|17.09|16.92|17.1|16.93|17.1|16.93|17.09|16.92|2
1641366600000|2022-01-05 07:10:00|17.11|16.94|17.11|16.94|17.12|16.95|17.1|16.93|13
1641366900000|2022-01-05 07:15:00|17.1|16.93|17.1|16.93|17.1|16.93|17.09|16.92|3
1641367200000|2022-01-05 07:20:00|17.09|16.92|17.06|16.89|17.1|16.93|17.06|16.89|6
1641367500000|2022-01-05 07:25:00|17.05|16.88|17.06|16.89|17.06|16.89|17.05|16.88|6
1641367800000|2022-01-05 07:30:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|3
1641368100000|2022-01-05 07:35:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|2
1641368400000|2022-01-05 07:40:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|6
1641368700000|2022-01-05 07:45:00|17.06|16.89|17.05|16.88|17.06|16.89|17.05|16.88|10
1641369000000|2022-01-05 07:50:00|17.06|16.89|17.07|16.9|17.1|16.93|17.06|16.89|43
1641369300000|2022-01-05 07:55:00|17.08|16.91|17.07|16.9|17.08|16.91|17.07|16.9|2
1641369600000|2022-01-05 08:00:00|17.08|16.91|17.06|16.89|17.09|16.92|17.06|16.89|9
1641369900000|2022-01-05 08:05:00|17.05|16.88|17.05|16.88|17.06|16.89|17.05|16.88|7
1641370200000|2022-01-05 08:10:00|17.06|16.89|17.03|16.86|17.06|16.89|17.03|16.86|4
1641370500000|2022-01-05 08:15:00|17.04|16.87|17.03|16.86|17.04|16.87|17.03|16.86|2
1641370800000|2022-01-05 08:20:00|17.02|16.85|17.05|16.88|17.05|16.88|17.01|16.84|6
1641371100000|2022-01-05 08:25:00|17.04|16.87|17.04|16.87|17.04|16.87|17.04|16.87|1
1641371400000|2022-01-05 08:30:00|17.05|16.88|17.03|16.86|17.05|16.88|17.03|16.86|5
1641371700000|2022-01-05 08:35:00|17.04|16.87|17.05|16.88|17.05|16.88|17.04|16.87|6
1641372000000|2022-01-05 08:40:00|17.06|16.89|17.08|16.91|17.08|16.91|17.06|16.89|3
1641372300000|2022-01-05 08:45:00|17.09|16.92|17.1|16.93|17.12|16.95|17.09|16.92|13
1641372600000|2022-01-05 08:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.1|16.93|4
1641372900000|2022-01-05 08:55:00|17.09|16.92|17.1|16.93|17.11|16.94|17.09|16.92|6
1641373200000|2022-01-05 09:00:00|17.09|16.92|17.09|16.92|17.11|16.94|17.08|16.91|9
1641373500000|2022-01-05 09:05:00|17.08|16.91|17.08|16.91|17.1|16.93|17.08|16.91|15
1641373800000|2022-01-05 09:10:00|17.07|16.9|17.09|16.92|17.09|16.92|17.07|16.9|7
1641374100000|2022-01-05 09:15:00|17.08|16.91|17.11|16.94|17.11|16.94|17.08|16.91|6
1641374400000|2022-01-05 09:20:00|17.12|16.95|17.12|16.95|17.13|16.96|17.11|16.94|17
1641374700000|2022-01-05 09:25:00|17.13|16.96|17.11|16.94|17.13|16.96|17.11|16.94|7
1641375000000|2022-01-05 09:30:00|17.12|16.95|17.11|16.94|17.12|16.95|17.09|16.92|16
1641375300000|2022-01-05 09:35:00|17.1|16.93|17.12|16.95|17.12|16.95|17.1|16.93|9
1641375600000|2022-01-05 09:40:00|17.13|16.96|17.14|16.97|17.14|16.97|17.12|16.95|18
1641375900000|2022-01-05 09:45:00|17.15|16.98|17.11|16.94|17.15|16.98|17.1|16.93|13
1641376200000|2022-01-05 09:50:00|17.12|16.95|17.12|16.95|17.12|16.95|17.11|16.94|5
1641376500000|2022-01-05 09:55:00|17.11|16.94|17.12|16.95|17.13|16.96|17.11|16.94|12
1641376800000|2022-01-05 10:00:00|17.13|16.96|17.15|16.98|17.16|16.99|17.13|16.96|15
1641377100000|2022-01-05 10:05:00|17.16|16.99|17.17|17|17.17|17|17.16|16.99|10
1641377400000|2022-01-05 10:10:00|17.18|17.01|17.14|16.97|17.18|17.01|17.14|16.97|7
1641377700000|2022-01-05 10:15:00|17.13|16.96|17.1|16.93|17.13|16.96|17.09|16.92|10
1641378000000|2022-01-05 10:20:00|17.11|16.94|17.1|16.93|17.12|16.95|17.1|16.93|4
1641378300000|2022-01-05 10:25:00|17.11|16.94|17.1|16.93|17.12|16.95|17.1|16.93|4
1641378600000|2022-01-05 10:30:00|17.11|16.94|17.1|16.93|17.12|16.95|17.09|16.92|8
1641378900000|2022-01-05 10:35:00|17.09|16.92|17.09|16.92|17.1|16.93|17.09|16.92|3
1641379200000|2022-01-05 10:40:00|17.1|16.93|17.09|16.92|17.11|16.94|17.09|16.92|4
1641379500000|2022-01-05 10:45:00|17.1|16.93|17.1|16.93|17.1|16.93|17.09|16.92|15
1641379800000|2022-01-05 10:50:00|17.11|16.94|17.1|16.93|17.11|16.94|17.1|16.93|6
1641380100000|2022-01-05 10:55:00|17.11|16.94|17.08|16.91|17.11|16.94|17.08|16.91|10
1641380400000|2022-01-05 11:00:00|17.09|16.92|17.07|16.9|17.09|16.92|17.07|16.9|7
1641380700000|2022-01-05 11:05:00|17.06|16.89|17.03|16.86|17.06|16.89|17.03|16.86|54
1641381000000|2022-01-05 11:10:00|17.04|16.87|17.05|16.88|17.05|16.88|17.03|16.86|4
1641381300000|2022-01-05 11:15:00|17.06|16.89|17.04|16.87|17.06|16.89|17.04|16.87|5
1641381600000|2022-01-05 11:20:00|17.03|16.86|17.01|16.84|17.03|16.86|17|16.83|19
1641381900000|2022-01-05 11:25:00|17.02|16.85|16.97|16.8|17.02|16.85|16.95|16.78|18
1641382200000|2022-01-05 11:30:00|16.98|16.81|16.96|16.79|17|16.83|16.95|16.78|35
1641382500000|2022-01-05 11:35:00|16.97|16.8|16.96|16.79|16.98|16.81|16.92|16.75|33
1641382800000|2022-01-05 11:40:00|16.97|16.8|16.94|16.77|16.98|16.81|16.93|16.76|18
1641383100000|2022-01-05 11:45:00|16.95|16.78|16.97|16.8|16.98|16.81|16.94|16.77|11
1641383400000|2022-01-05 11:50:00|16.98|16.81|16.97|16.8|16.98|16.81|16.93|16.76|28
1641383700000|2022-01-05 11:55:00|16.98|16.81|17|16.83|17|16.83|16.97|16.8|7
1641384000000|2022-01-05 12:00:00|16.99|16.82|17|16.83|17.02|16.85|16.99|16.82|18
1641384300000|2022-01-05 12:05:00|16.99|16.82|16.97|16.8|16.99|16.82|16.96|16.79|18
1641384600000|2022-01-05 12:10:00|16.98|16.81|16.97|16.8|16.98|16.81|16.95|16.78|28
1641384900000|2022-01-05 12:15:00|16.98|16.81|16.96|16.79|16.98|16.81|16.96|16.79|19
1641385200000|2022-01-05 12:20:00|16.95|16.78|16.91|16.74|16.95|16.78|16.89|16.72|41
1641385500000|2022-01-05 12:25:00|16.92|16.75|16.96|16.79|16.97|16.8|16.91|16.74|19
1641385800000|2022-01-05 12:30:00|16.95|16.78|16.95|16.78|16.96|16.79|16.94|16.77|11
1641386100000|2022-01-05 12:35:00|16.96|16.79|16.93|16.76|16.96|16.79|16.93|16.76|10
1641386400000|2022-01-05 12:40:00|16.92|16.75|16.95|16.78|16.95|16.78|16.9|16.73|30
1641386700000|2022-01-05 12:45:00|16.94|16.77|16.94|16.77|16.95|16.78|16.91|16.74|23
1641387000000|2022-01-05 12:50:00|16.95|16.78|16.99|16.82|16.99|16.82|16.95|16.78|25
1641387300000|2022-01-05 12:55:00|16.98|16.81|17|16.83|17|16.83|16.97|16.8|11
1641387600000|2022-01-05 13:00:00|16.99|16.82|16.98|16.81|17|16.83|16.97|16.8|22
1641387900000|2022-01-05 13:05:00|16.99|16.82|17|16.83|17|16.83|16.97|16.8|10
1641388200000|2022-01-05 13:10:00|16.99|16.82|16.99|16.82|16.99|16.82|16.97|16.8|11
1641388500000|2022-01-05 13:15:00|16.98|16.81|17.03|16.86|17.03|16.86|16.98|16.81|22
1641388800000|2022-01-05 13:20:00|17.04|16.87|17.02|16.85|17.04|16.87|17|16.83|11
1641389100000|2022-01-05 13:25:00|17.01|16.84|17.04|16.87|17.04|16.87|17.01|16.84|16
1641389400000|2022-01-05 13:30:00|17.05|16.88|17.05|16.88|17.05|16.88|17.02|16.85|53
1641389700000|2022-01-05 13:35:00|17.04|16.87|17.07|16.9|17.07|16.9|17.04|16.87|40
1641390000000|2022-01-05 13:40:00|17.06|16.89|17.04|16.87|17.07|16.9|17.03|16.86|43
1641390300000|2022-01-05 13:45:00|17.05|16.88|17.02|16.85|17.06|16.89|17.01|16.84|30
1641390600000|2022-01-05 13:50:00|17.01|16.84|17.05|16.88|17.05|16.88|17.01|16.84|15
1641390900000|2022-01-05 13:55:00|17.04|16.87|17.08|16.91|17.08|16.91|17.04|16.87|19
1641391200000|2022-01-05 14:00:00|17.07|16.9|17.06|16.89|17.09|16.92|17.05|16.88|30
1641391500000|2022-01-05 14:05:00|17.05|16.88|17.05|16.88|17.06|16.89|17.04|16.87|29
1641391800000|2022-01-05 14:10:00|17.04|16.87|17.06|16.89|17.07|16.9|17.04|16.87|13
1641392100000|2022-01-05 14:15:00|17.05|16.88|17.03|16.86|17.06|16.89|17.02|16.85|33
1641392400000|2022-01-05 14:20:00|17.04|16.87|17.03|16.86|17.04|16.87|17.02|16.85|6
1641392700000|2022-01-05 14:25:00|17.04|16.87|17.04|16.87|17.04|16.87|17.03|16.86|7
1641393000000|2022-01-05 14:30:00|17.03|16.86|17|16.83|17.06|16.89|16.99|16.82|32
1641393300000|2022-01-05 14:35:00|16.99|16.82|16.98|16.81|17.01|16.84|16.98|16.81|26
1641393600000|2022-01-05 14:40:00|16.99|16.82|17.02|16.85|17.11|16.94|16.99|16.82|59
1641393900000|2022-01-05 14:45:00|17.03|16.86|16.98|16.81|17.03|16.86|16.96|16.79|28
1641394200000|2022-01-05 14:50:00|16.97|16.8|17.07|16.9|17.09|16.92|16.97|16.8|47
1641394500000|2022-01-05 14:55:00|17.08|16.91|17.09|16.92|17.1|16.93|17.07|16.9|26
1641394800000|2022-01-05 15:00:00|17.1|16.93|17.06|16.89|17.11|16.94|17.05|16.88|27
1641395100000|2022-01-05 15:05:00|17.07|16.9|17.06|16.89|17.09|16.92|17.05|16.88|24
1641395400000|2022-01-05 15:10:00|17.05|16.88|17.04|16.87|17.06|16.89|17.04|16.87|34
1641395700000|2022-01-05 15:15:00|17.05|16.88|17.04|16.87|17.07|16.9|17.04|16.87|22
1641396000000|2022-01-05 15:20:00|17.05|16.88|17.07|16.9|17.08|16.91|17.04|16.87|13
1641396300000|2022-01-05 15:25:00|17.08|16.91|17.1|16.93|17.11|16.94|17.08|16.91|23
1641396600000|2022-01-05 15:30:00|17.09|16.92|17.06|16.89|17.09|16.92|17.06|16.89|18
1641396900000|2022-01-05 15:35:00|17.07|16.9|17.04|16.87|17.07|16.9|17.03|16.86|26
1641397200000|2022-01-05 15:40:00|17.03|16.86|17.06|16.89|17.07|16.9|17.03|16.86|6
1641397500000|2022-01-05 15:45:00|17.05|16.88|17.05|16.88|17.06|16.89|17.02|16.85|25
1641397800000|2022-01-05 15:50:00|17.04|16.87|17.07|16.9|17.07|16.9|17.04|16.87|6
1641398100000|2022-01-05 15:55:00|17.08|16.91|17.08|16.91|17.09|16.92|17.07|16.9|17
1641398400000|2022-01-05 16:00:00|17.07|16.9|17.06|16.89|17.08|16.91|17.05|16.88|12
1641398700000|2022-01-05 16:05:00|17.05|16.88|17.06|16.89|17.06|16.89|17.04|16.87|22
1641399000000|2022-01-05 16:10:00|17.05|16.88|17.08|16.91|17.08|16.91|17.03|16.86|18
1641399300000|2022-01-05 16:15:00|17.09|16.92|17.1|16.93|17.1|16.93|17.08|16.91|16
1641399600000|2022-01-05 16:20:00|17.09|16.92|17.09|16.92|17.11|16.94|17.09|16.92|21
1641399900000|2022-01-05 16:25:00|17.1|16.93|17.12|16.95|17.13|16.96|17.1|16.93|17
1641400200000|2022-01-05 16:30:00|17.11|16.94|17.08|16.91|17.12|16.95|17.07|16.9|24
1641400500000|2022-01-05 16:35:00|17.09|16.92|17.06|16.89|17.09|16.92|17.05|16.88|10
1641400800000|2022-01-05 16:40:00|17.07|16.9|17.05|16.88|17.07|16.9|17.04|16.87|19
1641401100000|2022-01-05 16:45:00|17.04|16.87|17.06|16.89|17.06|16.89|17.04|16.87|17
1641401400000|2022-01-05 16:50:00|17.05|16.88|17.06|16.89|17.07|16.9|17.05|16.88|4
1641401700000|2022-01-05 16:55:00|17.07|16.9|17.05|16.88|17.07|16.9|17.04|16.87|11
1641402000000|2022-01-05 17:00:00|17.06|16.89|17.09|16.92|17.1|16.93|17.06|16.89|10
1641402300000|2022-01-05 17:05:00|17.08|16.91|17.09|16.92|17.1|16.93|17.08|16.91|18
1641402600000|2022-01-05 17:10:00|17.1|16.93|17.06|16.89|17.1|16.93|17.06|16.89|17
1641402900000|2022-01-05 17:15:00|17.07|16.9|17.05|16.88|17.07|16.9|17.05|16.88|15
1641403200000|2022-01-05 17:20:00|17.04|16.87|17|16.83|17.05|16.88|17|16.83|11
1641403500000|2022-01-05 17:25:00|17.01|16.84|17.04|16.87|17.04|16.87|17.01|16.84|16
1641403800000|2022-01-05 17:30:00|17.03|16.86|17|16.83|17.03|16.86|17|16.83|14
1641404100000|2022-01-05 17:35:00|16.99|16.82|16.95|16.78|16.99|16.82|16.95|16.78|23
1641404400000|2022-01-05 17:40:00|16.96|16.79|16.94|16.77|16.98|16.81|16.92|16.75|39
1641404700000|2022-01-05 17:45:00|16.95|16.78|16.94|16.77|16.97|16.8|16.93|16.76|30
1641405000000|2022-01-05 17:50:00|16.93|16.76|16.91|16.74|16.93|16.76|16.9|16.73|31
1641405300000|2022-01-05 17:55:00|16.92|16.75|16.83|16.66|16.92|16.75|16.83|16.66|54
1641405600000|2022-01-05 18:00:00|16.82|16.65|16.72|16.55|16.84|16.67|16.72|16.55|66
1641405900000|2022-01-05 18:05:00|16.71|16.54|16.71|16.54|16.75|16.58|16.7|16.53|89
1641406200000|2022-01-05 18:10:00|16.7|16.53|16.75|16.58|16.75|16.58|16.65|16.48|69
1641406500000|2022-01-05 18:15:00|16.74|16.57|16.67|16.5|16.74|16.57|16.64|16.47|62
1641406800000|2022-01-05 18:20:00|16.68|16.51|16.78|16.61|16.79|16.62|16.65|16.48|55
1641407100000|2022-01-05 18:25:00|16.79|16.62|16.8|16.63|16.84|16.67|16.78|16.61|46
1641407400000|2022-01-05 18:30:00|16.79|16.62|16.82|16.65|16.88|16.71|16.78|16.61|75
1641407700000|2022-01-05 18:35:00|16.81|16.64|16.8|16.63|16.83|16.66|16.77|16.6|50
1641408000000|2022-01-05 18:40:00|16.79|16.62|16.81|16.64|16.82|16.65|16.77|16.6|45
1641408300000|2022-01-05 18:45:00|16.82|16.65|16.8|16.63|16.84|16.67|16.8|16.63|35
1641408600000|2022-01-05 18:50:00|16.81|16.64|16.8|16.63|16.82|16.65|16.79|16.62|22
1641408900000|2022-01-05 18:55:00|16.81|16.64|16.79|16.62|16.82|16.65|16.79|16.62|25
1641409200000|2022-01-05 19:00:00|16.78|16.61|16.75|16.58|16.84|16.67|16.75|16.58|56
1641409500000|2022-01-05 19:05:00|16.74|16.57|16.74|16.57|16.76|16.59|16.71|16.54|51
1641409800000|2022-01-05 19:10:00|16.73|16.56|16.66|16.49|16.74|16.57|16.65|16.48|68
1641410100000|2022-01-05 19:15:00|16.65|16.48|16.64|16.47|16.69|16.52|16.64|16.47|54
1641410400000|2022-01-05 19:20:00|16.65|16.48|16.69|16.52|16.71|16.54|16.63|16.46|55
1641410700000|2022-01-05 19:25:00|16.7|16.53|16.72|16.55|16.75|16.58|16.68|16.51|81
1641411000000|2022-01-05 19:30:00|16.73|16.56|16.65|16.48|16.75|16.58|16.65|16.48|61
1641411300000|2022-01-05 19:35:00|16.66|16.49|16.64|16.47|16.69|16.52|16.63|16.46|60
1641411600000|2022-01-05 19:40:00|16.63|16.46|16.51|16.34|16.65|16.48|16.5|16.33|71
1641411900000|2022-01-05 19:45:00|16.52|16.35|15.84|15.67|16.52|16.35|15.6|15.43|257
1641412200000|2022-01-05 19:50:00|15.85|15.68|16.09|15.92|16.09|15.92|15.82|15.65|235
1641412500000|2022-01-05 19:55:00|16.1|15.93|16.07|15.9|16.16|15.99|16.02|15.85|147
1641412800000|2022-01-05 20:00:00|16.06|15.89|16.1|15.93|16.19|16.02|16.02|15.85|149
1641413100000|2022-01-05 20:05:00|16.11|15.94|16.02|15.85|16.11|15.94|15.86|15.69|185
1641413400000|2022-01-05 20:10:00|16.01|15.84|16.1|15.93|16.18|16.01|15.97|15.8|180
1641413700000|2022-01-05 20:15:00|16.09|15.92|16.09|15.92|16.2|16.03|16.05|15.88|158
1641414000000|2022-01-05 20:20:00|16.08|15.91|16.22|16.05|16.23|16.06|16.08|15.91|101
1641414300000|2022-01-05 20:25:00|16.23|16.06|16.15|15.98|16.24|16.07|16.13|15.96|89
1641414600000|2022-01-05 20:30:00|16.14|15.97|16.18|16.01|16.19|16.02|16.11|15.94|93
1641414900000|2022-01-05 20:35:00|16.17|16|16.21|16.04|16.21|16.04|16.14|15.97|47
1641415200000|2022-01-05 20:40:00|16.2|16.03|16.17|16|16.25|16.08|16.16|15.99|54
1641415500000|2022-01-05 20:45:00|16.16|15.99|16.14|15.97|16.22|16.05|16.12|15.95|89
1641415800000|2022-01-05 20:50:00|16.13|15.96|16.09|15.92|16.14|15.97|16.08|15.91|71
1641416100000|2022-01-05 20:55:00|16.1|15.93|16.08|15.91|16.1|15.93|16.04|15.87|79
1641416400000|2022-01-05 21:00:00|16.07|15.9|16.16|15.99|16.16|15.99|16.05|15.88|57
1641416700000|2022-01-05 21:05:00|16.17|16|16.22|16.05|16.26|16.09|16.17|16|45
1641417000000|2022-01-05 21:10:00|16.21|16.04|16.21|16.04|16.22|16.05|16.18|16.01|39
1641417300000|2022-01-05 21:15:00|16.22|16.05|16.16|15.99|16.22|16.05|16.14|15.97|35
1641417600000|2022-01-05 21:20:00|16.15|15.98|16.13|15.96|16.17|16|16.1|15.93|28
1641417900000|2022-01-05 21:25:00|16.12|15.95|16.1|15.93|16.13|15.96|16.08|15.91|35
1641418200000|2022-01-05 21:30:00|16.11|15.94|16|15.83|16.11|15.94|16|15.83|86
1641418500000|2022-01-05 21:35:00|16.01|15.84|16.02|15.85|16.03|15.86|15.98|15.81|90
1641418800000|2022-01-05 21:40:00|16.01|15.84|16.02|15.85|16.08|15.91|16.01|15.84|40
1641419100000|2022-01-05 21:45:00|16.03|15.86|16.1|15.93|16.1|15.93|16.03|15.86|78
1641419400000|2022-01-05 21:50:00|16.09|15.92|16.07|15.9|16.13|15.96|16.06|15.89|61
1641419700000|2022-01-05 21:55:00|16.06|15.89|16|15.83|16.06|15.89|16|15.83|43
1641420000000|2022-01-05 22:00:00|16.01|15.84|16|15.83|16.07|15.9|15.95|15.78|48
1641420300000|2022-01-05 22:05:00|16.01|15.84|16.01|15.84|16.04|15.87|15.99|15.82|23
1641420600000|2022-01-05 22:10:00|16|15.83|15.82|15.65|16.02|15.85|15.82|15.65|79
1641420900000|2022-01-05 22:15:00|15.83|15.66|15.73|15.56|15.9|15.73|15.72|15.55|95
1641421200000|2022-01-05 22:20:00|15.71|15.54|15.64|15.47|15.74|15.57|15.51|15.34|96
1641421500000|2022-01-05 22:25:00|15.63|15.46|15.14|14.97|15.64|15.47|15.14|14.97|104
1641421800000|2022-01-05 22:30:00|15.13|14.96|14.97|14.8|15.34|15.17|14.97|14.8|121
1641422100000|2022-01-05 22:35:00|14.96|14.79|15.57|15.4|15.57|15.4|14.9|14.73|92
1641422400000|2022-01-05 22:40:00|15.58|15.41|15.81|15.64|15.85|15.68|15.58|15.41|75
1641422700000|2022-01-05 22:45:00|15.8|15.63|15.83|15.66|15.87|15.7|15.8|15.63|76
1641423000000|2022-01-05 22:50:00|15.84|15.67|15.85|15.68|15.93|15.76|15.8|15.63|96
1641423300000|2022-01-05 22:55:00|15.84|15.67|15.86|15.69|15.91|15.74|15.77|15.6|100
1641423600000|2022-01-05 23:00:00|15.85|15.68|15.85|15.68|15.88|15.71|15.77|15.6|101
1641423900000|2022-01-05 23:05:00|15.86|15.69|15.85|15.68|15.88|15.71|15.81|15.64|71
1641424200000|2022-01-05 23:10:00|15.86|15.69|16.02|15.85|16.03|15.86|15.86|15.69|60
1641424500000|2022-01-05 23:15:00|16.03|15.86|16.04|15.87|16.05|15.88|15.96|15.79|74
1641424800000|2022-01-05 23:20:00|16.03|15.86|16.02|15.85|16.06|15.89|16|15.83|59
1641425100000|2022-01-05 23:25:00|16.01|15.84|16.03|15.86|16.07|15.9|16|15.83|59
1641425400000|2022-01-05 23:30:00|16.04|15.87|16|15.83|16.04|15.87|15.99|15.82|65
1641425700000|2022-01-05 23:35:00|15.99|15.82|16|15.83|16|15.83|15.95|15.78|48
1641426000000|2022-01-05 23:40:00|16.01|15.84|16.04|15.87|16.04|15.87|15.98|15.81|48
1641426300000|2022-01-05 23:45:00|16.03|15.86|16.02|15.85|16.04|15.87|15.99|15.82|48
1641426600000|2022-01-05 23:50:00|16.01|15.84|16.01|15.84|16.02|15.85|15.98|15.81|35
1641426900000|2022-01-05 23:55:00|16.02|15.85|15.98|15.81|16.03|15.86|15.97|15.8|39
1641427200000|2022-01-06 00:00:00|15.97|15.8|15.97|15.8|15.98|15.81|15.89|15.72|85
1641427500000|2022-01-06 00:05:00|15.96|15.79|15.99|15.82|16.02|15.85|15.95|15.78|57
1641427800000|2022-01-06 00:10:00|15.98|15.81|16.01|15.84|16.05|15.88|15.94|15.77|50
1641428100000|2022-01-06 00:15:00|16.02|15.85|15.97|15.8|16.08|15.91|15.97|15.8|58
1641428400000|2022-01-06 00:20:00|15.96|15.79|15.94|15.77|15.96|15.79|15.91|15.74|38
1641428700000|2022-01-06 00:25:00|15.95|15.78|15.99|15.82|15.99|15.82|15.94|15.77|25
1641429000000|2022-01-06 00:30:00|15.98|15.81|16.05|15.88|16.05|15.88|15.97|15.8|33
1641429300000|2022-01-06 00:35:00|16.04|15.87|16.03|15.86|16.07|15.9|16.02|15.85|52
1641429600000|2022-01-06 00:40:00|16.02|15.85|16.01|15.84|16.02|15.85|15.96|15.79|42
1641429900000|2022-01-06 00:45:00|16|15.83|15.99|15.82|16|15.83|15.93|15.76|64
1641430200000|2022-01-06 00:50:00|16|15.83|15.98|15.81|16.02|15.85|15.97|15.8|33
1641430500000|2022-01-06 00:55:00|15.97|15.8|16|15.83|16|15.83|15.96|15.79|36
1641430800000|2022-01-06 01:00:00|15.99|15.82|15.95|15.78|16.01|15.84|15.94|15.77|57
1641431100000|2022-01-06 01:05:00|15.94|15.77|15.92|15.75|15.95|15.78|15.91|15.74|21
1641431400000|2022-01-06 01:10:00|15.91|15.74|15.91|15.74|15.92|15.75|15.86|15.69|30
1641431700000|2022-01-06 01:15:00|15.92|15.75|15.98|15.81|15.99|15.82|15.92|15.75|27
1641432000000|2022-01-06 01:20:00|15.97|15.8|15.95|15.78|15.97|15.8|15.94|15.77|33
1641432300000|2022-01-06 01:25:00|15.94|15.77|15.89|15.72|15.95|15.78|15.87|15.7|40
1641432600000|2022-01-06 01:30:00|15.88|15.71|15.93|15.76|15.93|15.76|15.87|15.7|46
1641432900000|2022-01-06 01:35:00|15.94|15.77|15.9|15.73|15.94|15.77|15.89|15.72|13
1641433200000|2022-01-06 01:40:00|15.89|15.72|15.92|15.75|15.92|15.75|15.89|15.72|22
1641433500000|2022-01-06 01:45:00|15.91|15.74|15.88|15.71|15.92|15.75|15.86|15.69|44
1641433800000|2022-01-06 01:50:00|15.87|15.7|15.81|15.64|15.87|15.7|15.75|15.58|84
1641434100000|2022-01-06 01:55:00|15.8|15.63|15.88|15.71|15.91|15.74|15.8|15.63|57
1641434400000|2022-01-06 02:00:00|15.87|15.7|15.88|15.71|15.89|15.72|15.83|15.66|26
1641434700000|2022-01-06 02:05:00|15.89|15.72|15.86|15.69|15.91|15.74|15.86|15.69|44
1641435000000|2022-01-06 02:10:00|15.85|15.68|15.8|15.63|15.85|15.68|15.8|15.63|28
1641435300000|2022-01-06 02:15:00|15.81|15.64|15.77|15.6|15.81|15.64|15.76|15.59|54
1641435600000|2022-01-06 02:20:00|15.76|15.59|15.82|15.65|15.82|15.65|15.75|15.58|37
1641435900000|2022-01-06 02:25:00|15.83|15.66|15.75|15.58|15.83|15.66|15.74|15.57|47
1641436200000|2022-01-06 02:30:00|15.76|15.59|15.82|15.65|15.84|15.67|15.76|15.59|29
1641436500000|2022-01-06 02:35:00|15.81|15.64|15.79|15.62|15.82|15.65|15.76|15.59|43
1641436800000|2022-01-06 02:40:00|15.8|15.63|15.84|15.67|15.84|15.67|15.79|15.62|37
1641437100000|2022-01-06 02:45:00|15.85|15.68|15.83|15.66|15.86|15.69|15.81|15.64|53
1641437400000|2022-01-06 02:50:00|15.82|15.65|15.8|15.63|15.86|15.69|15.79|15.62|61
1641437700000|2022-01-06 02:55:00|15.79|15.62|15.75|15.58|15.8|15.63|15.72|15.55|75
1641438000000|2022-01-06 03:00:00|15.74|15.57|15.78|15.61|15.78|15.61|15.72|15.55|41
1641438300000|2022-01-06 03:05:00|15.77|15.6|15.71|15.54|15.78|15.61|15.7|15.53|43
1641438600000|2022-01-06 03:10:00|15.7|15.53|15.73|15.56|15.73|15.56|15.67|15.5|78
1641438900000|2022-01-06 03:15:00|15.72|15.55|15.68|15.51|15.72|15.55|15.65|15.48|67
1641439200000|2022-01-06 03:20:00|15.67|15.5|15.73|15.56|15.74|15.57|15.67|15.5|65
1641439500000|2022-01-06 03:25:00|15.74|15.57|15.7|15.53|15.75|15.58|15.7|15.53|63
1641439800000|2022-01-06 03:30:00|15.71|15.54|15.71|15.54|15.71|15.54|15.67|15.5|69
1641440100000|2022-01-06 03:35:00|15.7|15.53|15.75|15.58|15.76|15.59|15.7|15.53|42
1641440400000|2022-01-06 03:40:00|15.76|15.59|15.69|15.52|15.76|15.59|15.68|15.51|50
1641440700000|2022-01-06 03:45:00|15.7|15.53|15.64|15.47|15.72|15.55|15.63|15.46|57
1641441000000|2022-01-06 03:50:00|15.63|15.46|15.64|15.47|15.68|15.51|15.61|15.44|56
1641441300000|2022-01-06 03:55:00|15.65|15.48|15.56|15.39|15.65|15.48|15.55|15.38|75
1641441600000|2022-01-06 04:00:00|15.57|15.4|15.56|15.39|15.64|15.47|15.55|15.38|60
1641441900000|2022-01-06 04:05:00|15.55|15.38|15.61|15.44|15.61|15.44|15.51|15.34|51
1641442200000|2022-01-06 04:10:00|15.62|15.45|15.68|15.51|15.7|15.53|15.61|15.44|77
1641442500000|2022-01-06 04:15:00|15.69|15.52|15.7|15.53|15.73|15.56|15.69|15.52|64
1641442800000|2022-01-06 04:20:00|15.69|15.52|15.62|15.45|15.69|15.52|15.61|15.44|55
1641443100000|2022-01-06 04:25:00|15.61|15.44|15.59|15.42|15.67|15.5|15.59|15.42|45
1641443400000|2022-01-06 04:30:00|15.6|15.43|15.58|15.41|15.66|15.49|15.57|15.4|67
1641443700000|2022-01-06 04:35:00|15.57|15.4|15.53|15.36|15.58|15.41|15.51|15.34|57
1641444000000|2022-01-06 04:40:00|15.54|15.37|15.55|15.38|15.57|15.4|15.48|15.31|59
1641444300000|2022-01-06 04:45:00|15.56|15.39|15.58|15.41|15.59|15.42|15.51|15.34|54
1641444600000|2022-01-06 04:50:00|15.57|15.4|15.64|15.47|15.67|15.5|15.57|15.4|62
1641444900000|2022-01-06 04:55:00|15.63|15.46|15.68|15.51|15.72|15.55|15.63|15.46|42
1641445200000|2022-01-06 05:00:00|15.69|15.52|15.7|15.53|15.7|15.53|15.64|15.47|46
1641445500000|2022-01-06 05:05:00|15.69|15.52|15.74|15.57|15.77|15.6|15.69|15.52|50
1641445800000|2022-01-06 05:10:00|15.75|15.58|15.75|15.58|15.77|15.6|15.74|15.57|31
1641446100000|2022-01-06 05:15:00|15.74|15.57|15.78|15.61|15.79|15.62|15.74|15.57|35
1641446400000|2022-01-06 05:20:00|15.79|15.62|15.77|15.6|15.79|15.62|15.73|15.56|45
1641446700000|2022-01-06 05:25:00|15.78|15.61|15.77|15.6|15.8|15.63|15.76|15.59|38
1641447000000|2022-01-06 05:30:00|15.76|15.59|15.75|15.58|15.78|15.61|15.74|15.57|40
1641447300000|2022-01-06 05:35:00|15.74|15.57|15.73|15.56|15.78|15.61|15.72|15.55|46
1641447600000|2022-01-06 05:40:00|15.72|15.55|15.65|15.48|15.73|15.56|15.63|15.46|71
1641447900000|2022-01-06 05:45:00|15.66|15.49|15.68|15.51|15.69|15.52|15.65|15.48|51
1641448200000|2022-01-06 05:50:00|15.69|15.52|15.71|15.54|15.71|15.54|15.69|15.52|11
1641448500000|2022-01-06 05:55:00|15.72|15.55|15.7|15.53|15.74|15.57|15.7|15.53|27
1641448800000|2022-01-06 06:00:00|15.71|15.54|15.68|15.51|15.71|15.54|15.65|15.48|42
1641449100000|2022-01-06 06:05:00|15.67|15.5|15.68|15.51|15.68|15.51|15.65|15.48|32
1641449400000|2022-01-06 06:10:00|15.69|15.52|15.72|15.55|15.72|15.55|15.66|15.49|28
1641449700000|2022-01-06 06:15:00|15.73|15.56|15.8|15.63|15.8|15.63|15.71|15.54|48
1641450000000|2022-01-06 06:20:00|15.79|15.62|15.81|15.64|15.83|15.66|15.78|15.61|44
1641450300000|2022-01-06 06:25:00|15.82|15.65|15.76|15.59|15.82|15.65|15.75|15.58|43
1641450600000|2022-01-06 06:30:00|15.75|15.58|15.73|15.56|15.78|15.61|15.73|15.56|35
1641450900000|2022-01-06 06:35:00|15.72|15.55|15.69|15.52|15.74|15.57|15.69|15.52|32
1641451200000|2022-01-06 06:40:00|15.7|15.53|15.7|15.53|15.72|15.55|15.68|15.51|33
1641451500000|2022-01-06 06:45:00|15.71|15.54|15.73|15.56|15.74|15.57|15.7|15.53|39
1641451800000|2022-01-06 06:50:00|15.74|15.57|15.76|15.59|15.76|15.59|15.68|15.51|40
1641452100000|2022-01-06 06:55:00|15.77|15.6|15.8|15.63|15.81|15.64|15.76|15.59|26
1641452400000|2022-01-06 07:00:00|15.81|15.64|15.83|15.66|15.83|15.66|15.75|15.58|49
1641452700000|2022-01-06 07:05:00|15.82|15.65|15.85|15.68|15.88|15.71|15.81|15.64|36
1641453000000|2022-01-06 07:10:00|15.84|15.67|15.86|15.69|15.87|15.7|15.83|15.66|39
1641453300000|2022-01-06 07:15:00|15.85|15.68|15.88|15.71|15.88|15.71|15.84|15.67|44
1641453600000|2022-01-06 07:20:00|15.89|15.72|15.89|15.72|15.89|15.72|15.85|15.68|39
1641453900000|2022-01-06 07:25:00|15.88|15.71|15.89|15.72|15.89|15.72|15.86|15.69|34
1641454200000|2022-01-06 07:30:00|15.88|15.71|15.86|15.69|15.89|15.72|15.84|15.67|39
1641454500000|2022-01-06 07:35:00|15.85|15.68|15.85|15.68|15.87|15.7|15.82|15.65|31
1641454800000|2022-01-06 07:40:00|15.84|15.67|15.81|15.64|15.86|15.69|15.8|15.63|36
1641455100000|2022-01-06 07:45:00|15.8|15.63|15.83|15.66|15.83|15.66|15.79|15.62|38
1641455400000|2022-01-06 07:50:00|15.82|15.65|15.87|15.7|15.87|15.7|15.82|15.65|36
1641455700000|2022-01-06 07:55:00|15.86|15.69|15.87|15.7|15.88|15.71|15.85|15.68|38
1641456000000|2022-01-06 08:00:00|15.86|15.69|15.83|15.66|15.87|15.7|15.81|15.64|38
1641456300000|2022-01-06 08:05:00|15.82|15.65|15.84|15.67|15.86|15.69|15.82|15.65|43
1641456600000|2022-01-06 08:10:00|15.83|15.66|15.8|15.63|15.84|15.67|15.79|15.62|44
1641456900000|2022-01-06 08:15:00|15.79|15.62|15.83|15.66|15.85|15.68|15.79|15.62|49
1641457200000|2022-01-06 08:20:00|15.84|15.67|15.78|15.61|15.87|15.7|15.78|15.61|40
1641457500000|2022-01-06 08:25:00|15.79|15.62|15.81|15.64|15.81|15.64|15.76|15.59|53
1641457800000|2022-01-06 08:30:00|15.8|15.63|15.77|15.6|15.82|15.65|15.75|15.58|42
1641458100000|2022-01-06 08:35:00|15.76|15.59|15.74|15.57|15.77|15.6|15.71|15.54|43
1641458400000|2022-01-06 08:40:00|15.75|15.58|15.74|15.57|15.77|15.6|15.73|15.56|24
1641458700000|2022-01-06 08:45:00|15.73|15.56|15.8|15.63|15.8|15.63|15.71|15.54|28
1641459000000|2022-01-06 08:50:00|15.81|15.64|15.77|15.6|15.81|15.64|15.75|15.58|31
1641459300000|2022-01-06 08:55:00|15.78|15.61|15.8|15.63|15.81|15.64|15.78|15.61|15
1641459600000|2022-01-06 09:00:00|15.81|15.64|15.75|15.58|15.82|15.65|15.74|15.57|35
1641459900000|2022-01-06 09:05:00|15.76|15.59|15.72|15.55|15.76|15.59|15.69|15.52|53
1641460200000|2022-01-06 09:10:00|15.74|15.57|15.74|15.57|15.75|15.58|15.72|15.55|27
1641460500000|2022-01-06 09:15:00|15.75|15.58|15.77|15.6|15.79|15.62|15.74|15.57|23
1641460800000|2022-01-06 09:20:00|15.76|15.59|15.74|15.57|15.76|15.59|15.7|15.53|37
1641461100000|2022-01-06 09:25:00|15.75|15.58|15.66|15.49|15.75|15.58|15.64|15.47|60
1641461400000|2022-01-06 09:30:00|15.65|15.48|15.58|15.41|15.71|15.54|15.56|15.39|63
1641461700000|2022-01-06 09:35:00|15.59|15.42|15.64|15.47|15.64|15.47|15.54|15.37|63
1641462000000|2022-01-06 09:40:00|15.63|15.46|15.69|15.52|15.72|15.55|15.63|15.46|63
1641462300000|2022-01-06 09:45:00|15.7|15.53|15.68|15.51|15.72|15.55|15.64|15.47|53
1641462600000|2022-01-06 09:50:00|15.69|15.52|15.6|15.43|15.7|15.53|15.59|15.42|61
1641462900000|2022-01-06 09:55:00|15.61|15.44|15.59|15.42|15.63|15.46|15.56|15.39|95
1641463200000|2022-01-06 10:00:00|15.6|15.43|15.69|15.52|15.7|15.53|15.6|15.43|63
1641463500000|2022-01-06 10:05:00|15.68|15.51|15.7|15.53|15.7|15.53|15.64|15.47|43
1641463800000|2022-01-06 10:10:00|15.71|15.54|15.66|15.49|15.71|15.54|15.64|15.47|50
1641464100000|2022-01-06 10:15:00|15.65|15.48|15.67|15.5|15.71|15.54|15.65|15.48|29
1641464400000|2022-01-06 10:20:00|15.66|15.49|15.73|15.56|15.73|15.56|15.63|15.46|40
1641464700000|2022-01-06 10:25:00|15.74|15.57|15.77|15.6|15.78|15.61|15.73|15.56|48
1641465000000|2022-01-06 10:30:00|15.78|15.61|15.79|15.62|15.83|15.66|15.77|15.6|30
1641465300000|2022-01-06 10:35:00|15.78|15.61|15.78|15.61|15.8|15.63|15.74|15.57|47
1641465600000|2022-01-06 10:40:00|15.79|15.62|15.73|15.56|15.79|15.62|15.72|15.55|35
1641465900000|2022-01-06 10:45:00|15.74|15.57|15.79|15.62|15.81|15.64|15.72|15.55|45
1641466200000|2022-01-06 10:50:00|15.8|15.63|15.78|15.61|15.81|15.64|15.76|15.59|47
1641466500000|2022-01-06 10:55:00|15.77|15.6|15.78|15.61|15.8|15.63|15.76|15.59|30
1641466800000|2022-01-06 11:00:00|15.79|15.62|15.78|15.61|15.8|15.63|15.74|15.57|46
1641467100000|2022-01-06 11:05:00|15.79|15.62|15.77|15.6|15.79|15.62|15.75|15.58|31
1641467400000|2022-01-06 11:10:00|15.76|15.59|15.8|15.63|15.81|15.64|15.76|15.59|13
1641467700000|2022-01-06 11:15:00|15.79|15.62|15.81|15.64|15.81|15.64|15.78|15.61|17
1641468000000|2022-01-06 11:20:00|15.8|15.63|15.76|15.59|15.81|15.64|15.75|15.58|27
1641468300000|2022-01-06 11:25:00|15.75|15.58|15.73|15.56|15.75|15.58|15.72|15.55|11
1641468600000|2022-01-06 11:30:00|15.72|15.55|15.72|15.55|15.75|15.58|15.7|15.53|29
1641468900000|2022-01-06 11:35:00|15.73|15.56|15.66|15.49|15.73|15.56|15.65|15.48|28
1641469200000|2022-01-06 11:40:00|15.65|15.48|15.64|15.47|15.69|15.52|15.64|15.47|44
1641469500000|2022-01-06 11:45:00|15.65|15.48|15.7|15.53|15.72|15.55|15.65|15.48|28
1641469800000|2022-01-06 11:50:00|15.69|15.52|15.75|15.58|15.75|15.58|15.68|15.51|27
1641470100000|2022-01-06 11:55:00|15.76|15.59|15.71|15.54|15.76|15.59|15.7|15.53|14
1641470400000|2022-01-06 12:00:00|15.72|15.55|15.69|15.52|15.75|15.58|15.69|15.52|26
1641470700000|2022-01-06 12:05:00|15.68|15.51|15.67|15.5|15.69|15.52|15.67|15.5|24
1641471000000|2022-01-06 12:10:00|15.68|15.51|15.68|15.51|15.73|15.56|15.67|15.5|31
1641471300000|2022-01-06 12:15:00|15.69|15.52|15.7|15.53|15.73|15.56|15.68|15.51|28
1641471600000|2022-01-06 12:20:00|15.69|15.52|15.68|15.51|15.69|15.52|15.64|15.47|56
1641471900000|2022-01-06 12:25:00|15.67|15.5|15.6|15.43|15.68|15.51|15.6|15.43|50
1641472200000|2022-01-06 12:30:00|15.61|15.44|15.66|15.49|15.66|15.49|15.61|15.44|40
1641472500000|2022-01-06 12:35:00|15.65|15.48|15.7|15.53|15.7|15.53|15.65|15.48|44
1641472800000|2022-01-06 12:40:00|15.69|15.52|15.67|15.5|15.71|15.54|15.67|15.5|40
1641473100000|2022-01-06 12:45:00|15.66|15.49|15.73|15.56|15.73|15.56|15.66|15.49|60
1641473400000|2022-01-06 12:50:00|15.72|15.55|15.73|15.56|15.74|15.57|15.71|15.54|50
1641473700000|2022-01-06 12:55:00|15.74|15.57|15.79|15.62|15.8|15.63|15.73|15.56|32
1641474000000|2022-01-06 13:00:00|15.8|15.63|15.85|15.68|15.85|15.68|15.78|15.61|60
1641474300000|2022-01-06 13:05:00|15.84|15.67|15.82|15.65|15.85|15.68|15.82|15.65|33
1641474600000|2022-01-06 13:10:00|15.81|15.64|15.82|15.65|15.83|15.66|15.79|15.62|24
1641474900000|2022-01-06 13:15:00|15.81|15.64|15.8|15.63|15.83|15.66|15.77|15.6|30
1641475200000|2022-01-06 13:20:00|15.81|15.64|15.79|15.62|15.82|15.65|15.78|15.61|37
1641475500000|2022-01-06 13:25:00|15.78|15.61|15.81|15.64|15.81|15.64|15.77|15.6|28
1641475800000|2022-01-06 13:30:00|15.8|15.63|15.77|15.6|15.81|15.64|15.76|15.59|34
1641476100000|2022-01-06 13:35:00|15.78|15.61|15.8|15.63|15.8|15.63|15.76|15.59|21
1641476400000|2022-01-06 13:40:00|15.81|15.64|15.81|15.64|15.81|15.64|15.78|15.61|19
1641476700000|2022-01-06 13:45:00|15.8|15.63|15.93|15.76|15.93|15.76|15.8|15.63|24
1641477000000|2022-01-06 13:50:00|15.92|15.75|15.98|15.81|15.99|15.82|15.88|15.71|30
1641477300000|2022-01-06 13:55:00|15.99|15.82|15.94|15.77|15.99|15.82|15.91|15.74|70
1641477600000|2022-01-06 14:00:00|15.93|15.76|15.92|15.75|15.95|15.78|15.91|15.74|56
1641477900000|2022-01-06 14:05:00|15.93|15.76|15.93|15.76|15.96|15.79|15.92|15.75|43
1641478200000|2022-01-06 14:10:00|15.94|15.77|15.92|15.75|15.94|15.77|15.91|15.74|37
1641478500000|2022-01-06 14:15:00|15.91|15.74|15.88|15.71|15.92|15.75|15.87|15.7|38
1641478800000|2022-01-06 14:20:00|15.89|15.72|15.91|15.74|15.94|15.77|15.88|15.71|31
1641479100000|2022-01-06 14:25:00|15.92|15.75|15.86|15.69|15.92|15.75|15.86|15.69|31
1641479400000|2022-01-06 14:30:00|15.87|15.7|15.96|15.79|15.97|15.8|15.87|15.7|41
1641479700000|2022-01-06 14:35:00|15.95|15.78|15.99|15.82|15.99|15.82|15.94|15.77|51
1641480000000|2022-01-06 14:40:00|15.98|15.81|15.98|15.81|16|15.83|15.96|15.79|35
1641480300000|2022-01-06 14:45:00|15.97|15.8|15.88|15.71|15.97|15.8|15.87|15.7|53
1641480600000|2022-01-06 14:50:00|15.87|15.7|15.88|15.71|15.92|15.75|15.86|15.69|54
1641480900000|2022-01-06 14:55:00|15.89|15.72|15.82|15.65|15.89|15.72|15.81|15.64|28
1641481200000|2022-01-06 15:00:00|15.83|15.66|15.79|15.62|15.86|15.69|15.77|15.6|47
1641481500000|2022-01-06 15:05:00|15.8|15.63|15.8|15.63|15.82|15.65|15.77|15.6|41
1641481800000|2022-01-06 15:10:00|15.81|15.64|15.76|15.59|15.82|15.65|15.73|15.56|30
1641482100000|2022-01-06 15:15:00|15.77|15.6|15.74|15.57|15.82|15.65|15.74|15.57|29
1641482400000|2022-01-06 15:20:00|15.73|15.56|15.8|15.63|15.8|15.63|15.73|15.56|43
1641482700000|2022-01-06 15:25:00|15.81|15.64|15.78|15.61|15.82|15.65|15.76|15.59|22
1641483000000|2022-01-06 15:30:00|15.79|15.62|15.84|15.67|15.85|15.68|15.78|15.61|18
1641483300000|2022-01-06 15:35:00|15.85|15.68|15.85|15.68|15.86|15.69|15.83|15.66|21
1641483600000|2022-01-06 15:40:00|15.84|15.67|15.82|15.65|15.85|15.68|15.8|15.63|37
1641483900000|2022-01-06 15:45:00|15.83|15.66|15.88|15.71|15.88|15.71|15.82|15.65|20
1641484200000|2022-01-06 15:50:00|15.87|15.7|15.88|15.71|15.88|15.71|15.85|15.68|18
1641484500000|2022-01-06 15:55:00|15.87|15.7|15.87|15.7|15.9|15.73|15.87|15.7|15
1641484800000|2022-01-06 16:00:00|15.88|15.71|15.87|15.7|15.89|15.72|15.83|15.66|18
1641485100000|2022-01-06 16:05:00|15.88|15.71|15.89|15.72|15.89|15.72|15.87|15.7|14
1641485400000|2022-01-06 16:10:00|15.9|15.73|15.94|15.77|15.96|15.79|15.9|15.73|29
1641485700000|2022-01-06 16:15:00|15.95|15.78|15.95|15.78|15.98|15.81|15.95|15.78|23
1641486000000|2022-01-06 16:20:00|15.94|15.77|15.9|15.73|15.94|15.77|15.89|15.72|19
1641486300000|2022-01-06 16:25:00|15.89|15.72|15.89|15.72|15.9|15.73|15.88|15.71|7
1641486600000|2022-01-06 16:30:00|15.9|15.73|15.85|15.68|15.9|15.73|15.82|15.65|32
1641486900000|2022-01-06 16:35:00|15.86|15.69|15.88|15.71|15.88|15.71|15.84|15.67|13
1641487200000|2022-01-06 16:40:00|15.89|15.72|15.92|15.75|15.94|15.77|15.88|15.71|38
1641487500000|2022-01-06 16:45:00|15.93|15.76|15.93|15.76|15.94|15.77|15.9|15.73|19
1641487800000|2022-01-06 16:50:00|15.94|15.77|15.94|15.77|15.96|15.79|15.93|15.76|23
1641488100000|2022-01-06 16:55:00|15.95|15.78|15.94|15.77|15.95|15.78|15.93|15.76|24
1641488400000|2022-01-06 17:00:00|15.95|15.78|15.95|15.78|15.97|15.8|15.94|15.77|47
1641488700000|2022-01-06 17:05:00|15.96|15.79|15.97|15.8|15.97|15.8|15.94|15.77|12
1641489000000|2022-01-06 17:10:00|15.96|15.79|15.92|15.75|15.97|15.8|15.92|15.75|21
1641489300000|2022-01-06 17:15:00|15.91|15.74|15.92|15.75|15.93|15.76|15.89|15.72|28
1641489600000|2022-01-06 17:20:00|15.91|15.74|15.94|15.77|15.95|15.78|15.91|15.74|26
1641489900000|2022-01-06 17:25:00|15.95|15.78|16|15.83|16|15.83|15.94|15.77|42
1641490200000|2022-01-06 17:30:00|16.01|15.84|16|15.83|16.01|15.84|15.98|15.81|30
1641490500000|2022-01-06 17:35:00|15.99|15.82|16.01|15.84|16.03|15.86|15.98|15.81|37
1641490800000|2022-01-06 17:40:00|16|15.83|16.03|15.86|16.04|15.87|16|15.83|54
1641491100000|2022-01-06 17:45:00|16.04|15.87|16.02|15.85|16.04|15.87|16|15.83|35
1641491400000|2022-01-06 17:50:00|16.01|15.84|16|15.83|16.02|15.85|15.99|15.82|20
1641491700000|2022-01-06 17:55:00|15.99|15.82|16.02|15.85|16.03|15.86|15.99|15.82|34
1641492000000|2022-01-06 18:00:00|16.03|15.86|16.07|15.9|16.07|15.9|16.02|15.85|21
1641492300000|2022-01-06 18:05:00|16.06|15.89|16.06|15.89|16.07|15.9|16.04|15.87|27
1641492600000|2022-01-06 18:10:00|16.07|15.9|16.11|15.94|16.12|15.95|16.07|15.9|33
1641492900000|2022-01-06 18:15:00|16.1|15.93|16.1|15.93|16.11|15.94|16.07|15.9|29
1641493200000|2022-01-06 18:20:00|16.09|15.92|16.1|15.93|16.11|15.94|16.09|15.92|34
1641493500000|2022-01-06 18:25:00|16.09|15.92|16.08|15.91|16.09|15.92|16.06|15.89|26
1641493800000|2022-01-06 18:30:00|16.09|15.92|16.09|15.92|16.09|15.92|16.06|15.89|27
1641494100000|2022-01-06 18:35:00|16.1|15.93|16.16|15.99|16.16|15.99|16.09|15.92|27
1641494400000|2022-01-06 18:40:00|16.15|15.98|16.16|15.99|16.16|15.99|16.14|15.97|32
1641494700000|2022-01-06 18:45:00|16.15|15.98|16.21|16.04|16.24|16.07|16.13|15.96|64
1641495000000|2022-01-06 18:50:00|16.2|16.03|16.2|16.03|16.22|16.05|16.18|16.01|63
1641495300000|2022-01-06 18:55:00|16.19|16.02|16.19|16.02|16.2|16.03|16.18|16.01|29
1641495600000|2022-01-06 19:00:00|16.2|16.03|16.18|16.01|16.2|16.03|16.15|15.98|63
1641495900000|2022-01-06 19:05:00|16.17|16|16.16|15.99|16.18|16.01|16.12|15.95|50
1641496200000|2022-01-06 19:10:00|16.17|16|16.18|16.01|16.2|16.03|16.17|16|32
1641496500000|2022-01-06 19:15:00|16.17|16|16.16|15.99|16.18|16.01|16.15|15.98|34
1641496800000|2022-01-06 19:20:00|16.17|16|16.18|16.01|16.18|16.01|16.15|15.98|24
1641497100000|2022-01-06 19:25:00|16.19|16.02|16.21|16.04|16.23|16.06|16.19|16.02|33
1641497400000|2022-01-06 19:30:00|16.2|16.03|16.18|16.01|16.25|16.08|16.17|16|37
1641497700000|2022-01-06 19:35:00|16.17|16|16.21|16.04|16.22|16.05|16.17|16|29
1641498000000|2022-01-06 19:40:00|16.22|16.05|16.21|16.04|16.22|16.05|16.19|16.02|44
1641498300000|2022-01-06 19:45:00|16.22|16.05|16.2|16.03|16.22|16.05|16.19|16.02|13
1641498600000|2022-01-06 19:50:00|16.19|16.02|16.2|16.03|16.21|16.04|16.18|16.01|22
1641498900000|2022-01-06 19:55:00|16.19|16.02|16.18|16.01|16.21|16.04|16.18|16.01|20
1641499200000|2022-01-06 20:00:00|16.17|16|16.22|16.05|16.22|16.05|16.17|16|16
1641499500000|2022-01-06 20:05:00|16.23|16.06|16.26|16.09|16.29|16.12|16.22|16.05|32
1641499800000|2022-01-06 20:10:00|16.25|16.08|16.15|15.98|16.25|16.08|16.15|15.98|20
1641500100000|2022-01-06 20:15:00|16.16|15.99|16.08|15.91|16.16|15.99|16.05|15.88|52
1641500400000|2022-01-06 20:20:00|16.09|15.92|16.11|15.94|16.13|15.96|16.09|15.92|39
1641500700000|2022-01-06 20:25:00|16.12|15.95|16.15|15.98|16.15|15.98|16.12|15.95|26
1641501000000|2022-01-06 20:30:00|16.14|15.97|16.12|15.95|16.16|15.99|16.1|15.93|35
1641501300000|2022-01-06 20:35:00|16.13|15.96|16.1|15.93|16.14|15.97|16.1|15.93|26
1641501600000|2022-01-06 20:40:00|16.09|15.92|16.1|15.93|16.11|15.94|16.08|15.91|28
1641501900000|2022-01-06 20:45:00|16.09|15.92|16.11|15.94|16.11|15.94|16.09|15.92|15
1641502200000|2022-01-06 20:50:00|16.12|15.95|16.1|15.93|16.12|15.95|16.1|15.93|23
1641502500000|2022-01-06 20:55:00|16.09|15.92|16.12|15.95|16.13|15.96|16.08|15.91|32
1641502800000|2022-01-06 21:00:00|16.11|15.94|16.11|15.94|16.12|15.95|16.1|15.93|5
1641503100000|2022-01-06 21:05:00|16.12|15.95|16.09|15.92|16.13|15.96|16.09|15.92|12
1641503400000|2022-01-06 21:10:00|16.1|15.93|16.11|15.94|16.12|15.95|16.1|15.93|6
1641503700000|2022-01-06 21:15:00|16.1|15.93|16.13|15.96|16.13|15.96|16.09|15.92|8
1641504000000|2022-01-06 21:20:00|16.12|15.95|16.14|15.97|16.15|15.98|16.12|15.95|15
1641504300000|2022-01-06 21:25:00|16.13|15.96|16.14|15.97|16.14|15.97|16.1|15.93|20
1641504600000|2022-01-06 21:30:00|16.15|15.98|16.13|15.96|16.16|15.99|16.13|15.96|13
1641504900000|2022-01-06 21:35:00|16.14|15.97|16.14|15.97|16.15|15.98|16.12|15.95|11
1641505200000|2022-01-06 21:40:00|16.15|15.98|16.13|15.96|16.15|15.98|16.13|15.96|5
1641505500000|2022-01-06 21:45:00|16.12|15.95|16.15|15.98|16.16|15.99|16.12|15.95|26
1641505800000|2022-01-06 21:50:00|16.16|15.99|16.14|15.97|16.16|15.99|16.13|15.96|15
1641506100000|2022-01-06 21:55:00|16.13|15.96|16.12|15.95|16.14|15.97|16.11|15.94|12
1641506400000|2022-01-06 22:00:00|16.13|15.96|16.13|15.96|16.13|15.96|16.11|15.94|13
1641506700000|2022-01-06 22:05:00|16.14|15.97|16.14|15.97|16.15|15.98|16.14|15.97|11
1641507000000|2022-01-06 22:10:00|16.15|15.98|16.1|15.93|16.15|15.98|16.1|15.93|26
1641507300000|2022-01-06 22:15:00|16.09|15.92|16.1|15.93|16.12|15.95|16.08|15.91|36
1641507600000|2022-01-06 22:20:00|16.11|15.94|16.13|15.96|16.14|15.97|16.11|15.94|7
1641507900000|2022-01-06 22:25:00|16.12|15.95|16.11|15.94|16.12|15.95|16.11|15.94|2
1641508200000|2022-01-06 22:30:00|16.12|15.95|16.12|15.95|16.13|15.96|16.11|15.94|5
1641508500000|2022-01-06 22:35:00|16.13|15.96|16.13|15.96|16.13|15.96|16.13|15.96|1
1641508800000|2022-01-06 22:40:00|16.12|15.95|16.11|15.94|16.13|15.96|16.11|15.94|6
1641509100000|2022-01-06 22:45:00|16.1|15.93|16.11|15.94|16.11|15.94|16.1|15.93|2
1641509400000|2022-01-06 22:50:00|16.12|15.95|16.12|15.95|16.12|15.95|16.12|15.95|1
1641509700000|2022-01-06 22:55:00|16.11|15.94|16.12|15.95|16.12|15.95|16.11|15.94|2
1641510000000|2022-01-06 23:00:00|16.11|15.94|16.11|15.94|16.12|15.95|16.1|15.93|11
1641510300000|2022-01-06 23:05:00|16.12|15.95|16.12|15.95|16.14|15.97|16.12|15.95|23
1641510600000|2022-01-06 23:10:00|16.11|15.94|16.13|15.96|16.13|15.96|16.11|15.94|11
1641510900000|2022-01-06 23:15:00|16.12|15.95|16.08|15.91|16.13|15.96|16.08|15.91|17
1641511200000|2022-01-06 23:20:00|16.09|15.92|16.09|15.92|16.1|15.93|16.08|15.91|17
1641511500000|2022-01-06 23:25:00|16.1|15.93|16.12|15.95|16.12|15.95|16.1|15.93|7
1641511800000|2022-01-06 23:30:00|16.11|15.94|16.12|15.95|16.12|15.95|16.1|15.93|4
1641512100000|2022-01-06 23:35:00|16.13|15.96|16.14|15.97|16.14|15.97|16.12|15.95|8
1641512400000|2022-01-06 23:40:00|16.13|15.96|16.14|15.97|16.15|15.98|16.13|15.96|16
1641512700000|2022-01-06 23:45:00|16.15|15.98|16.08|15.91|16.15|15.98|16.08|15.91|20
1641513000000|2022-01-06 23:50:00|16.07|15.9|16.08|15.91|16.09|15.92|16.07|15.9|10
1641513300000|2022-01-06 23:55:00|16.09|15.92|16.09|15.92|16.1|15.93|16.08|15.91|13
1641513600000|2022-01-07 00:00:00|16.08|15.91|16.07|15.9|16.11|15.94|16.07|15.9|22
1641513900000|2022-01-07 00:05:00|16.08|15.91|16|15.83|16.08|15.91|16|15.83|27
1641514200000|2022-01-07 00:10:00|15.99|15.82|15.97|15.8|16|15.83|15.94|15.77|27
1641514500000|2022-01-07 00:15:00|15.98|15.81|15.94|15.77|16|15.83|15.93|15.76|21
1641514800000|2022-01-07 00:20:00|15.93|15.76|15.97|15.8|15.98|15.81|15.93|15.76|36
1641515100000|2022-01-07 00:25:00|15.96|15.79|15.97|15.8|15.99|15.82|15.95|15.78|42
1641515400000|2022-01-07 00:30:00|15.98|15.81|15.85|15.68|15.99|15.82|15.85|15.68|55
1641515700000|2022-01-07 00:35:00|15.84|15.67|15.85|15.68|15.92|15.75|15.84|15.67|48
1641516000000|2022-01-07 00:40:00|15.86|15.69|15.84|15.67|15.89|15.72|15.83|15.66|38
1641516300000|2022-01-07 00:45:00|15.83|15.66|15.86|15.69|15.89|15.72|15.83|15.66|26
1641516600000|2022-01-07 00:50:00|15.87|15.7|15.9|15.73|15.91|15.74|15.86|15.69|32
1641516900000|2022-01-07 00:55:00|15.89|15.72|15.88|15.71|15.9|15.73|15.87|15.7|30
1641517200000|2022-01-07 01:00:00|15.89|15.72|15.93|15.76|15.94|15.77|15.89|15.72|31
1641517500000|2022-01-07 01:05:00|15.94|15.77|15.93|15.76|15.95|15.78|15.92|15.75|22
1641517800000|2022-01-07 01:10:00|15.94|15.77|15.92|15.75|15.95|15.78|15.9|15.73|17
1641518100000|2022-01-07 01:15:00|15.91|15.74|15.89|15.72|15.92|15.75|15.88|15.71|19
1641518400000|2022-01-07 01:20:00|15.88|15.71|15.87|15.7|15.88|15.71|15.86|15.69|14
1641518700000|2022-01-07 01:25:00|15.88|15.71|15.93|15.76|15.93|15.76|15.87|15.7|24
1641519000000|2022-01-07 01:30:00|15.92|15.75|15.94|15.77|15.96|15.79|15.92|15.75|31
1641519300000|2022-01-07 01:35:00|15.93|15.76|15.9|15.73|15.93|15.76|15.89|15.72|26
1641519600000|2022-01-07 01:40:00|15.91|15.74|15.92|15.75|15.92|15.75|15.9|15.73|30
1641519900000|2022-01-07 01:45:00|15.91|15.74|15.93|15.76|15.95|15.78|15.91|15.74|21
1641520200000|2022-01-07 01:50:00|15.94|15.77|15.94|15.77|15.95|15.78|15.93|15.76|33
1641520500000|2022-01-07 01:55:00|15.95|15.78|15.93|15.76|15.95|15.78|15.93|15.76|19
1641520800000|2022-01-07 02:00:00|15.92|15.75|15.94|15.77|15.94|15.77|15.9|15.73|29
1641521100000|2022-01-07 02:05:00|15.93|15.76|15.87|15.7|15.94|15.77|15.86|15.69|43
1641521400000|2022-01-07 02:10:00|15.88|15.71|15.88|15.71|15.88|15.71|15.87|15.7|3
1641521700000|2022-01-07 02:15:00|15.89|15.72|15.9|15.73|15.91|15.74|15.88|15.71|16
1641522000000|2022-01-07 02:20:00|15.89|15.72|15.89|15.72|15.91|15.74|15.88|15.71|17
1641522300000|2022-01-07 02:25:00|15.9|15.73|15.9|15.73|15.91|15.74|15.89|15.72|7
1641522600000|2022-01-07 02:30:00|15.91|15.74|15.88|15.71|15.91|15.74|15.87|15.7|10
1641522900000|2022-01-07 02:35:00|15.87|15.7|15.87|15.7|15.88|15.71|15.86|15.69|7
1641523200000|2022-01-07 02:40:00|15.88|15.71|15.86|15.69|15.88|15.71|15.85|15.68|23
1641523500000|2022-01-07 02:45:00|15.87|15.7|15.87|15.7|15.87|15.7|15.85|15.68|9
1641523800000|2022-01-07 02:50:00|15.88|15.71|15.88|15.71|15.89|15.72|15.87|15.7|21
1641524100000|2022-01-07 02:55:00|15.87|15.7|15.85|15.68|15.87|15.7|15.84|15.67|29
1641524400000|2022-01-07 03:00:00|15.86|15.69|15.84|15.67|15.86|15.69|15.82|15.65|23
1641524700000|2022-01-07 03:05:00|15.83|15.66|15.84|15.67|15.85|15.68|15.79|15.62|58
1641525000000|2022-01-07 03:10:00|15.85|15.68|15.85|15.68|15.88|15.71|15.84|15.67|37
1641525300000|2022-01-07 03:15:00|15.86|15.69|15.87|15.7|15.87|15.7|15.84|15.67|14
1641525600000|2022-01-07 03:20:00|15.88|15.71|15.64|15.47|15.88|15.71|15.63|15.46|63
1641525900000|2022-01-07 03:25:00|15.65|15.48|15.6|15.43|15.67|15.5|15.57|15.4|82
1641526200000|2022-01-07 03:30:00|15.59|15.42|15.52|15.35|15.59|15.42|15.39|15.22|146
1641526500000|2022-01-07 03:35:00|15.51|15.34|15.5|15.33|15.52|15.35|15.47|15.3|96
1641526800000|2022-01-07 03:40:00|15.49|15.32|15.41|15.24|15.49|15.32|15.26|15.09|135
1641527100000|2022-01-07 03:45:00|15.4|15.23|15.43|15.26|15.45|15.28|15.37|15.2|69
1641527400000|2022-01-07 03:50:00|15.42|15.25|15.44|15.27|15.47|15.3|15.39|15.22|75
1641527700000|2022-01-07 03:55:00|15.45|15.28|15.38|15.21|15.45|15.28|15.35|15.18|70
1641528000000|2022-01-07 04:00:00|15.39|15.22|15.37|15.2|15.45|15.28|15.35|15.18|59
1641528300000|2022-01-07 04:05:00|15.36|15.19|15.4|15.23|15.43|15.26|15.32|15.15|53
1641528600000|2022-01-07 04:10:00|15.39|15.22|15.37|15.2|15.42|15.25|15.37|15.2|50
1641528900000|2022-01-07 04:15:00|15.36|15.19|15.14|14.97|15.37|15.2|15.11|14.94|99
1641529200000|2022-01-07 04:20:00|15.15|14.98|15.18|15.01|15.22|15.05|15.13|14.96|115
1641529500000|2022-01-07 04:25:00|15.17|15|15.22|15.05|15.23|15.06|15.17|15|63
1641529800000|2022-01-07 04:30:00|15.21|15.04|15.1|14.93|15.23|15.06|15.07|14.9|110
1641530100000|2022-01-07 04:35:00|15.09|14.92|15.2|15.03|15.21|15.04|15.01|14.84|132
1641530400000|2022-01-07 04:40:00|15.19|15.02|15.25|15.08|15.26|15.09|15.17|15|60
1641530700000|2022-01-07 04:45:00|15.26|15.09|15.34|15.17|15.37|15.2|15.26|15.09|84
1641531000000|2022-01-07 04:50:00|15.33|15.16|15.33|15.16|15.37|15.2|15.32|15.15|50
1641531300000|2022-01-07 04:55:00|15.32|15.15|15.34|15.17|15.35|15.18|15.3|15.13|59
1641531600000|2022-01-07 05:00:00|15.35|15.18|15.35|15.18|15.37|15.2|15.32|15.15|45
1641531900000|2022-01-07 05:05:00|15.34|15.17|15.34|15.17|15.37|15.2|15.33|15.16|37
1641532200000|2022-01-07 05:10:00|15.33|15.16|15.35|15.18|15.35|15.18|15.29|15.12|70
1641532500000|2022-01-07 05:15:00|15.36|15.19|15.43|15.26|15.43|15.26|15.35|15.18|50
1641532800000|2022-01-07 05:20:00|15.44|15.27|15.43|15.26|15.45|15.28|15.41|15.24|34
1641533100000|2022-01-07 05:25:00|15.42|15.25|15.42|15.25|15.45|15.28|15.41|15.24|43
1641533400000|2022-01-07 05:30:00|15.43|15.26|15.47|15.3|15.48|15.31|15.43|15.26|35
1641533700000|2022-01-07 05:35:00|15.48|15.31|15.44|15.27|15.48|15.31|15.43|15.26|53
1641534000000|2022-01-07 05:40:00|15.45|15.28|15.42|15.25|15.45|15.28|15.41|15.24|36
1641534300000|2022-01-07 05:45:00|15.43|15.26|15.44|15.27|15.44|15.27|15.41|15.24|34
1641534600000|2022-01-07 05:50:00|15.45|15.28|15.44|15.27|15.46|15.29|15.43|15.26|34
1641534900000|2022-01-07 05:55:00|15.43|15.26|15.5|15.33|15.51|15.34|15.43|15.26|44
1641535200000|2022-01-07 06:00:00|15.49|15.32|15.46|15.29|15.5|15.33|15.45|15.28|46
1641535500000|2022-01-07 06:05:00|15.47|15.3|15.43|15.26|15.47|15.3|15.43|15.26|53
1641535800000|2022-01-07 06:10:00|15.42|15.25|15.38|15.21|15.42|15.25|15.37|15.2|37
1641536100000|2022-01-07 06:15:00|15.39|15.22|15.38|15.21|15.39|15.22|15.34|15.17|64
1641536400000|2022-01-07 06:20:00|15.37|15.2|15.42|15.25|15.45|15.28|15.35|15.18|48
1641536700000|2022-01-07 06:25:00|15.43|15.26|15.4|15.23|15.44|15.27|15.38|15.21|36
1641537000000|2022-01-07 06:30:00|15.39|15.22|15.41|15.24|15.42|15.25|15.37|15.2|41
1641537300000|2022-01-07 06:35:00|15.4|15.23|15.32|15.15|15.4|15.23|15.32|15.15|29
1641537600000|2022-01-07 06:40:00|15.31|15.14|15.33|15.16|15.34|15.17|15.3|15.13|45
1641537900000|2022-01-07 06:45:00|15.34|15.17|15.31|15.14|15.34|15.17|15.29|15.12|24
1641538200000|2022-01-07 06:50:00|15.32|15.15|15.33|15.16|15.36|15.19|15.32|15.15|32
1641538500000|2022-01-07 06:55:00|15.34|15.17|15.34|15.17|15.36|15.19|15.33|15.16|33
1641538800000|2022-01-07 07:00:00|15.33|15.16|15.28|15.11|15.34|15.17|15.28|15.11|32
1641539100000|2022-01-07 07:05:00|15.25|15.08|15.27|15.1|15.29|15.12|15.25|15.08|31
1641539400000|2022-01-07 07:10:00|15.26|15.09|15.23|15.06|15.26|15.09|15.21|15.04|58
1641539700000|2022-01-07 07:15:00|15.24|15.07|15.27|15.1|15.29|15.12|15.22|15.05|41
1641540000000|2022-01-07 07:20:00|15.28|15.11|15.37|15.2|15.37|15.2|15.28|15.11|56
1641540300000|2022-01-07 07:25:00|15.36|15.19|15.42|15.25|15.42|15.25|15.35|15.18|53
1641540600000|2022-01-07 07:30:00|15.43|15.26|15.41|15.24|15.44|15.27|15.38|15.21|65
1641540900000|2022-01-07 07:35:00|15.42|15.25|15.38|15.21|15.42|15.25|15.34|15.17|43
1641541200000|2022-01-07 07:40:00|15.37|15.2|15.34|15.17|15.37|15.2|15.33|15.16|26
1641541500000|2022-01-07 07:45:00|15.35|15.18|15.41|15.24|15.41|15.24|15.34|15.17|37
1641541800000|2022-01-07 07:50:00|15.42|15.25|15.43|15.26|15.45|15.28|15.41|15.24|56
1641542100000|2022-01-07 07:55:00|15.44|15.27|15.45|15.28|15.45|15.28|15.41|15.24|36
1641542400000|2022-01-07 08:00:00|15.44|15.27|15.5|15.33|15.51|15.34|15.41|15.24|81
1641542700000|2022-01-07 08:05:00|15.49|15.32|15.47|15.3|15.5|15.33|15.46|15.29|39
1641543000000|2022-01-07 08:10:00|15.46|15.29|15.49|15.32|15.5|15.33|15.45|15.28|38
1641543300000|2022-01-07 08:15:00|15.48|15.31|15.48|15.31|15.48|15.31|15.46|15.29|27
1641543600000|2022-01-07 08:20:00|15.49|15.32|15.49|15.32|15.5|15.33|15.48|15.31|45
1641543900000|2022-01-07 08:25:00|15.5|15.33|15.76|15.59|15.85|15.68|15.49|15.32|180
1641544200000|2022-01-07 08:30:00|15.77|15.6|15.75|15.58|15.84|15.67|15.72|15.55|108
1641544500000|2022-01-07 08:35:00|15.74|15.57|15.73|15.56|15.75|15.58|15.67|15.5|57
1641544800000|2022-01-07 08:40:00|15.72|15.55|15.7|15.53|15.73|15.56|15.66|15.49|53
1641545100000|2022-01-07 08:45:00|15.69|15.52|15.69|15.52|15.7|15.53|15.65|15.48|55
1641545400000|2022-01-07 08:50:00|15.7|15.53|15.69|15.52|15.72|15.55|15.69|15.52|24
1641545700000|2022-01-07 08:55:00|15.68|15.51|15.69|15.52|15.7|15.53|15.67|15.5|18
1641546000000|2022-01-07 09:00:00|15.7|15.53|15.7|15.53|15.71|15.54|15.68|15.51|27
1641546300000|2022-01-07 09:05:00|15.69|15.52|15.73|15.56|15.75|15.58|15.69|15.52|23
1641546600000|2022-01-07 09:10:00|15.72|15.55|15.76|15.59|15.76|15.59|15.72|15.55|25
1641546900000|2022-01-07 09:15:00|15.75|15.58|15.8|15.63|15.8|15.63|15.73|15.56|62
1641547200000|2022-01-07 09:20:00|15.79|15.62|15.77|15.6|15.81|15.64|15.76|15.59|33
1641547500000|2022-01-07 09:25:00|15.78|15.61|15.82|15.65|15.84|15.67|15.78|15.61|17
1641547800000|2022-01-07 09:30:00|15.81|15.64|15.84|15.67|15.86|15.69|15.81|15.64|36
1641548100000|2022-01-07 09:35:00|15.83|15.66|15.85|15.68|15.89|15.72|15.83|15.66|43
1641548400000|2022-01-07 09:40:00|15.84|15.67|15.79|15.62|15.86|15.69|15.79|15.62|16
1641548700000|2022-01-07 09:45:00|15.78|15.61|15.79|15.62|15.81|15.64|15.78|15.61|22
1641549000000|2022-01-07 09:50:00|15.8|15.63|15.78|15.61|15.81|15.64|15.78|15.61|29
1641549300000|2022-01-07 09:55:00|15.79|15.62|15.77|15.6|15.79|15.62|15.74|15.57|21
1641549600000|2022-01-07 10:00:00|15.76|15.59|15.81|15.64|15.81|15.64|15.75|15.58|29
1641549900000|2022-01-07 10:05:00|15.8|15.63|15.81|15.64|15.81|15.64|15.79|15.62|26
1641550200000|2022-01-07 10:10:00|15.8|15.63|15.79|15.62|15.83|15.66|15.79|15.62|30
1641550500000|2022-01-07 10:15:00|15.8|15.63|15.78|15.61|15.8|15.63|15.76|15.59|23
1641550800000|2022-01-07 10:20:00|15.79|15.62|15.77|15.6|15.79|15.62|15.76|15.59|27
1641551100000|2022-01-07 10:25:00|15.78|15.61|15.77|15.6|15.79|15.62|15.76|15.59|24
1641551400000|2022-01-07 10:30:00|15.76|15.59|15.76|15.59|15.77|15.6|15.74|15.57|33
1641551700000|2022-01-07 10:35:00|15.77|15.6|15.75|15.58|15.78|15.61|15.74|15.57|57
1641552000000|2022-01-07 10:40:00|15.74|15.57|15.73|15.56|15.77|15.6|15.73|15.56|56
1641552300000|2022-01-07 10:45:00|15.72|15.55|15.72|15.55|15.73|15.56|15.71|15.54|25
1641552600000|2022-01-07 10:50:00|15.73|15.56|15.68|15.51|15.73|15.56|15.67|15.5|26
1641552900000|2022-01-07 10:55:00|15.69|15.52|15.67|15.5|15.7|15.53|15.67|15.5|19
1641553200000|2022-01-07 11:00:00|15.68|15.51|15.7|15.53|15.71|15.54|15.67|15.5|33
1641553500000|2022-01-07 11:05:00|15.69|15.52|15.73|15.56|15.74|15.57|15.69|15.52|21
1641553800000|2022-01-07 11:10:00|15.74|15.57|15.72|15.55|15.74|15.57|15.71|15.54|23
1641554100000|2022-01-07 11:15:00|15.71|15.54|15.72|15.55|15.75|15.58|15.71|15.54|14
1641554400000|2022-01-07 11:20:00|15.71|15.54|15.7|15.53|15.73|15.56|15.7|15.53|34
1641554700000|2022-01-07 11:25:00|15.71|15.54|15.71|15.54|15.71|15.54|15.7|15.53|17
1641555000000|2022-01-07 11:30:00|15.7|15.53|15.71|15.54|15.72|15.55|15.68|15.51|10
1641555300000|2022-01-07 11:35:00|15.7|15.53|15.69|15.52|15.71|15.54|15.68|15.51|34
1641555600000|2022-01-07 11:40:00|15.68|15.51|15.69|15.52|15.7|15.53|15.67|15.5|14
1641555900000|2022-01-07 11:45:00|15.7|15.53|15.7|15.53|15.72|15.55|15.7|15.53|35
1641556200000|2022-01-07 11:50:00|15.69|15.52|15.68|15.51|15.7|15.53|15.68|15.51|10
1641556500000|2022-01-07 11:55:00|15.67|15.5|15.69|15.52|15.69|15.52|15.66|15.49|43
1641556800000|2022-01-07 12:00:00|15.68|15.51|15.71|15.54|15.73|15.56|15.67|15.5|51
1641557100000|2022-01-07 12:05:00|15.7|15.53|15.7|15.53|15.72|15.55|15.69|15.52|17
1641557400000|2022-01-07 12:10:00|15.69|15.52|15.72|15.55|15.72|15.55|15.68|15.51|34
1641557700000|2022-01-07 12:15:00|15.71|15.54|15.73|15.56|15.73|15.56|15.7|15.53|33
1641558000000|2022-01-07 12:20:00|15.72|15.55|15.7|15.53|15.73|15.56|15.69|15.52|65
1641558300000|2022-01-07 12:25:00|15.69|15.52|15.73|15.56|15.74|15.57|15.69|15.52|49
1641558600000|2022-01-07 12:30:00|15.74|15.57|15.73|15.56|15.75|15.58|15.73|15.56|44
1641558900000|2022-01-07 12:35:00|15.72|15.55|15.73|15.56|15.73|15.56|15.71|15.54|30
1641559200000|2022-01-07 12:40:00|15.72|15.55|15.72|15.55|15.73|15.56|15.7|15.53|25
1641559500000|2022-01-07 12:45:00|15.71|15.54|15.71|15.54|15.73|15.56|15.71|15.54|29
1641559800000|2022-01-07 12:50:00|15.7|15.53|15.67|15.5|15.71|15.54|15.67|15.5|50
1641560100000|2022-01-07 12:55:00|15.68|15.51|15.68|15.51|15.69|15.52|15.67|15.5|23
1641560400000|2022-01-07 13:00:00|15.69|15.52|15.67|15.5|15.7|15.53|15.66|15.49|27
1641560700000|2022-01-07 13:05:00|15.66|15.49|15.62|15.45|15.68|15.51|15.61|15.44|45
1641561000000|2022-01-07 13:10:00|15.61|15.44|15.6|15.43|15.63|15.46|15.59|15.42|34
1641561300000|2022-01-07 13:15:00|15.61|15.44|15.6|15.43|15.62|15.45|15.58|15.41|34
1641561600000|2022-01-07 13:20:00|15.61|15.44|15.63|15.46|15.63|15.46|15.6|15.43|27
1641561900000|2022-01-07 13:25:00|15.62|15.45|15.63|15.46|15.64|15.47|15.61|15.44|40
1641562200000|2022-01-07 13:30:00|15.64|15.47|15.73|15.56|15.79|15.62|15.64|15.47|102
1641562500000|2022-01-07 13:35:00|15.74|15.57|15.42|15.25|15.74|15.57|15.41|15.24|119
1641562800000|2022-01-07 13:40:00|15.41|15.24|15.26|15.09|15.43|15.26|15.12|14.95|202
1641563100000|2022-01-07 13:45:00|15.27|15.1|15.33|15.16|15.34|15.17|15.22|15.05|149
1641563400000|2022-01-07 13:50:00|15.32|15.15|15.22|15.05|15.36|15.19|15.22|15.05|120
1641563700000|2022-01-07 13:55:00|15.23|15.06|15.26|15.09|15.31|15.14|15.22|15.05|64
1641564000000|2022-01-07 14:00:00|15.27|15.1|15.24|15.07|15.27|15.1|15.18|15.01|72
1641564300000|2022-01-07 14:05:00|15.25|15.08|15.33|15.16|15.33|15.16|15.25|15.08|47
1641564600000|2022-01-07 14:10:00|15.32|15.15|15.33|15.16|15.33|15.16|15.3|15.13|62
1641564900000|2022-01-07 14:15:00|15.34|15.17|15.38|15.21|15.39|15.22|15.32|15.15|64
1641565200000|2022-01-07 14:20:00|15.37|15.2|15.36|15.19|15.38|15.21|15.34|15.17|50
1641565500000|2022-01-07 14:25:00|15.35|15.18|15.38|15.21|15.39|15.22|15.35|15.18|28
1641565800000|2022-01-07 14:30:00|15.39|15.22|15.28|15.11|15.4|15.23|15.28|15.11|58
1641566100000|2022-01-07 14:35:00|15.27|15.1|15.33|15.16|15.33|15.16|15.26|15.09|79
1641566400000|2022-01-07 14:40:00|15.32|15.15|15.42|15.25|15.43|15.26|15.31|15.14|53
1641566700000|2022-01-07 14:45:00|15.43|15.26|15.46|15.29|15.49|15.32|15.42|15.25|73
1641567000000|2022-01-07 14:50:00|15.45|15.28|15.49|15.32|15.5|15.33|15.43|15.26|35
1641567300000|2022-01-07 14:55:00|15.48|15.31|15.48|15.31|15.53|15.36|15.47|15.3|45
1641567600000|2022-01-07 15:00:00|15.49|15.32|15.41|15.24|15.49|15.32|15.41|15.24|31
1641567900000|2022-01-07 15:05:00|15.4|15.23|15.36|15.19|15.41|15.24|15.36|15.19|57
1641568200000|2022-01-07 15:10:00|15.37|15.2|15.4|15.23|15.44|15.27|15.37|15.2|58
1641568500000|2022-01-07 15:15:00|15.39|15.22|15.41|15.24|15.41|15.24|15.36|15.19|53
1641568800000|2022-01-07 15:20:00|15.4|15.23|15.4|15.23|15.45|15.28|15.37|15.2|73
1641569100000|2022-01-07 15:25:00|15.41|15.24|15.42|15.25|15.44|15.27|15.41|15.24|40
1641569400000|2022-01-07 15:30:00|15.41|15.24|15.43|15.26|15.45|15.28|15.4|15.23|27
1641569700000|2022-01-07 15:35:00|15.44|15.27|15.32|15.15|15.44|15.27|15.31|15.14|57
1641570000000|2022-01-07 15:40:00|15.31|15.14|15.3|15.13|15.36|15.19|15.27|15.1|73
1641570300000|2022-01-07 15:45:00|15.29|15.12|15.27|15.1|15.31|15.14|15.25|15.08|49
1641570600000|2022-01-07 15:50:00|15.26|15.09|15.25|15.08|15.27|15.1|15.04|14.87|177
1641570900000|2022-01-07 15:55:00|15.26|15.09|15.32|15.15|15.35|15.18|15.22|15.05|152
1641571200000|2022-01-07 16:00:00|15.31|15.14|15.34|15.17|15.41|15.24|15.3|15.13|100
1641571500000|2022-01-07 16:05:00|15.33|15.16|15.3|15.13|15.36|15.19|15.29|15.12|68
1641571800000|2022-01-07 16:10:00|15.29|15.12|15.27|15.1|15.3|15.13|15.22|15.05|78
1641572100000|2022-01-07 16:15:00|15.28|15.11|15.2|15.03|15.31|15.14|15.19|15.02|105
1641572400000|2022-01-07 16:20:00|15.21|15.04|15.27|15.1|15.29|15.12|15.18|15.01|73
1641572700000|2022-01-07 16:25:00|15.26|15.09|15.56|15.39|15.6|15.43|15.25|15.08|172
1641573000000|2022-01-07 16:30:00|15.57|15.4|15.53|15.36|15.61|15.44|15.51|15.34|88
1641573300000|2022-01-07 16:35:00|15.52|15.35|15.51|15.34|15.55|15.38|15.48|15.31|90
1641573600000|2022-01-07 16:40:00|15.5|15.33|15.53|15.36|15.55|15.38|15.5|15.33|65
1641573900000|2022-01-07 16:45:00|15.52|15.35|15.55|15.38|15.56|15.39|15.46|15.29|76
1641574200000|2022-01-07 16:50:00|15.56|15.39|15.6|15.43|15.6|15.43|15.53|15.36|67
1641574500000|2022-01-07 16:55:00|15.61|15.44|15.69|15.52|15.73|15.56|15.59|15.42|86
1641574800000|2022-01-07 17:00:00|15.7|15.53|15.62|15.45|15.7|15.53|15.61|15.44|65
1641575100000|2022-01-07 17:05:00|15.61|15.44|15.6|15.43|15.62|15.45|15.58|15.41|52
1641575400000|2022-01-07 17:10:00|15.61|15.44|15.61|15.44|15.63|15.46|15.59|15.42|53
1641575700000|2022-01-07 17:15:00|15.62|15.45|15.59|15.42|15.65|15.48|15.58|15.41|48
1641576000000|2022-01-07 17:20:00|15.58|15.41|15.56|15.39|15.58|15.41|15.54|15.37|53
1641576300000|2022-01-07 17:25:00|15.55|15.38|15.58|15.41|15.58|15.41|15.52|15.35|57
1641576600000|2022-01-07 17:30:00|15.57|15.4|15.53|15.36|15.57|15.4|15.52|15.35|42
1641576900000|2022-01-07 17:35:00|15.54|15.37|15.55|15.38|15.55|15.38|15.51|15.34|38
1641577200000|2022-01-07 17:40:00|15.56|15.39|15.55|15.38|15.57|15.4|15.54|15.37|36
1641577500000|2022-01-07 17:45:00|15.54|15.37|15.58|15.41|15.6|15.43|15.54|15.37|25
1641577800000|2022-01-07 17:50:00|15.57|15.4|15.6|15.43|15.6|15.43|15.57|15.4|36
1641578100000|2022-01-07 17:55:00|15.59|15.42|15.6|15.43|15.61|15.44|15.58|15.41|20
1641578400000|2022-01-07 18:00:00|15.59|15.42|15.6|15.43|15.61|15.44|15.56|15.39|45
1641578700000|2022-01-07 18:05:00|15.59|15.42|15.52|15.35|15.6|15.43|15.52|15.35|28
1641579000000|2022-01-07 18:10:00|15.53|15.36|15.54|15.37|15.56|15.39|15.53|15.36|32
1641579300000|2022-01-07 18:15:00|15.53|15.36|15.5|15.33|15.56|15.39|15.5|15.33|34
1641579600000|2022-01-07 18:20:00|15.51|15.34|15.47|15.3|15.51|15.34|15.47|15.3|35
1641579900000|2022-01-07 18:25:00|15.48|15.31|15.44|15.27|15.48|15.31|15.43|15.26|47
1641580200000|2022-01-07 18:30:00|15.45|15.28|15.5|15.33|15.52|15.35|15.44|15.27|26
1641580500000|2022-01-07 18:35:00|15.51|15.34|15.47|15.3|15.51|15.34|15.46|15.29|23
1641580800000|2022-01-07 18:40:00|15.46|15.29|15.45|15.28|15.48|15.31|15.44|15.27|24
1641581100000|2022-01-07 18:45:00|15.44|15.27|15.42|15.25|15.45|15.28|15.41|15.24|45
1641581400000|2022-01-07 18:50:00|15.41|15.24|15.44|15.27|15.45|15.28|15.4|15.23|31
1641581700000|2022-01-07 18:55:00|15.45|15.28|15.45|15.28|15.46|15.29|15.43|15.26|13
1641582000000|2022-01-07 19:00:00|15.46|15.29|15.46|15.29|15.48|15.31|15.46|15.29|35
1641582300000|2022-01-07 19:05:00|15.45|15.28|15.39|15.22|15.45|15.28|15.39|15.22|35
1641582600000|2022-01-07 19:10:00|15.4|15.23|15.37|15.2|15.41|15.24|15.37|15.2|24
1641582900000|2022-01-07 19:15:00|15.38|15.21|15.4|15.23|15.42|15.25|15.38|15.21|23
1641583200000|2022-01-07 19:20:00|15.39|15.22|15.39|15.22|15.4|15.23|15.38|15.21|41
1641583500000|2022-01-07 19:25:00|15.38|15.21|15.43|15.26|15.43|15.26|15.38|15.21|19
1641583800000|2022-01-07 19:30:00|15.42|15.25|15.44|15.27|15.46|15.29|15.42|15.25|33
1641584100000|2022-01-07 19:35:00|15.45|15.28|15.47|15.3|15.47|15.3|15.45|15.28|13
1641584400000|2022-01-07 19:40:00|15.46|15.29|15.47|15.3|15.47|15.3|15.45|15.28|10
1641584700000|2022-01-07 19:45:00|15.46|15.29|15.49|15.32|15.51|15.34|15.45|15.28|20
1641585000000|2022-01-07 19:50:00|15.48|15.31|15.48|15.31|15.49|15.32|15.45|15.28|21
1641585300000|2022-01-07 19:55:00|15.47|15.3|15.45|15.28|15.48|15.31|15.45|15.28|21
1641585600000|2022-01-07 20:00:00|15.46|15.29|15.48|15.31|15.48|15.31|15.46|15.29|15
1641585900000|2022-01-07 20:05:00|15.47|15.3|15.47|15.3|15.49|15.32|15.47|15.3|19
1641586200000|2022-01-07 20:10:00|15.48|15.31|15.42|15.25|15.48|15.31|15.42|15.25|41
1641586500000|2022-01-07 20:15:00|15.41|15.24|15.4|15.23|15.42|15.25|15.38|15.21|18
1641586800000|2022-01-07 20:20:00|15.39|15.22|15.37|15.2|15.42|15.25|15.37|15.2|31
1641587100000|2022-01-07 20:25:00|15.38|15.21|15.39|15.22|15.39|15.22|15.36|15.19|24
1641587400000|2022-01-07 20:30:00|15.4|15.23|15.44|15.27|15.45|15.28|15.39|15.22|33
1641587700000|2022-01-07 20:35:00|15.43|15.26|15.48|15.31|15.49|15.32|15.43|15.26|26
1641588000000|2022-01-07 20:40:00|15.49|15.32|15.47|15.3|15.49|15.32|15.45|15.28|21
1641588300000|2022-01-07 20:45:00|15.48|15.31|15.5|15.33|15.51|15.34|15.45|15.28|23
1641588600000|2022-01-07 20:50:00|15.51|15.34|15.53|15.36|15.55|15.38|15.5|15.33|19
1641588900000|2022-01-07 20:55:00|15.52|15.35|15.52|15.35|15.54|15.37|15.52|15.35|13
1641589200000|2022-01-07 21:00:00|15.53|15.36|15.53|15.36|15.54|15.37|15.52|15.35|21
1641589500000|2022-01-07 21:05:00|15.54|15.37|15.5|15.33|15.55|15.38|15.5|15.33|15
1641589800000|2022-01-07 21:10:00|15.51|15.34|15.49|15.32|15.51|15.34|15.49|15.32|45
1641590100000|2022-01-07 21:15:00|15.48|15.31|15.5|15.33|15.5|15.33|15.48|15.31|5
1641590400000|2022-01-07 21:20:00|15.51|15.34|15.54|15.37|15.54|15.37|15.5|15.33|10
1641590700000|2022-01-07 21:25:00|15.55|15.38|15.5|15.33|15.55|15.38|15.5|15.33|10
1641591000000|2022-01-07 21:30:00|15.51|15.34|15.53|15.36|15.59|15.42|15.51|15.34|19
1641591300000|2022-01-07 21:35:00|15.52|15.35|15.58|15.41|15.58|15.41|15.52|15.35|15
1641591600000|2022-01-07 21:40:00|15.57|15.4|15.6|15.43|15.61|15.44|15.57|15.4|16
1641591900000|2022-01-07 21:45:00|15.59|15.42|15.59|15.42|15.61|15.44|15.59|15.42|19
1641592200000|2022-01-07 21:50:00|15.6|15.43|15.57|15.4|15.6|15.43|15.57|15.4|10
1641592500000|2022-01-07 21:55:00|15.58|15.41|15.59|15.42|15.6|15.43|15.58|15.41|10
1641628800000|2022-01-08 08:00:00|15.8|15.63|15.82|15.65|15.83|15.66|15.8|15.63|17
1641629100000|2022-01-08 08:05:00|15.83|15.66|15.83|15.66|15.84|15.67|15.82|15.65|29
1641629400000|2022-01-08 08:10:00|15.82|15.65|15.85|15.68|15.87|15.7|15.82|15.65|22
1641629700000|2022-01-08 08:15:00|15.84|15.67|15.83|15.66|15.85|15.68|15.82|15.65|14
1641630000000|2022-01-08 08:20:00|15.84|15.67|15.83|15.66|15.84|15.67|15.82|15.65|16
1641630300000|2022-01-08 08:25:00|15.84|15.67|15.81|15.64|15.84|15.67|15.81|15.64|18
1641630600000|2022-01-08 08:30:00|15.8|15.63|15.79|15.62|15.81|15.64|15.76|15.59|48
1641630900000|2022-01-08 08:35:00|15.78|15.61|15.78|15.61|15.79|15.62|15.77|15.6|35
1641631200000|2022-01-08 08:40:00|15.79|15.62|15.79|15.62|15.8|15.63|15.78|15.61|7
1641631500000|2022-01-08 08:45:00|15.8|15.63|15.82|15.65|15.82|15.65|15.79|15.62|17
1641631800000|2022-01-08 08:50:00|15.81|15.64|15.81|15.64|15.82|15.65|15.8|15.63|13
1641632100000|2022-01-08 08:55:00|15.8|15.63|15.79|15.62|15.8|15.63|15.79|15.62|6
1641632400000|2022-01-08 09:00:00|15.8|15.63|15.8|15.63|15.81|15.64|15.79|15.62|15
1641632700000|2022-01-08 09:05:00|15.81|15.64|15.82|15.65|15.82|15.65|15.8|15.63|14
1641633000000|2022-01-08 09:10:00|15.81|15.64|15.81|15.64|15.81|15.64|15.8|15.63|47
1641633300000|2022-01-08 09:15:00|15.8|15.63|15.8|15.63|15.8|15.63|15.79|15.62|5
1641633600000|2022-01-08 09:20:00|15.79|15.62|15.78|15.61|15.79|15.62|15.78|15.61|4
1641633900000|2022-01-08 09:25:00|15.79|15.62|15.78|15.61|15.79|15.62|15.76|15.59|30
1641634200000|2022-01-08 09:30:00|15.77|15.6|15.77|15.6|15.78|15.61|15.76|15.59|31
1641634500000|2022-01-08 09:35:00|15.78|15.61|15.77|15.6|15.78|15.61|15.76|15.59|42
1641634800000|2022-01-08 09:40:00|15.76|15.59|15.79|15.62|15.8|15.63|15.76|15.59|28
1641635100000|2022-01-08 09:45:00|15.78|15.61|15.76|15.59|15.79|15.62|15.75|15.58|17
1641635400000|2022-01-08 09:50:00|15.77|15.6|15.78|15.61|15.78|15.61|15.76|15.59|16
1641635700000|2022-01-08 09:55:00|15.77|15.6|15.8|15.63|15.8|15.63|15.77|15.6|12
1641636000000|2022-01-08 10:00:00|15.81|15.64|15.78|15.61|15.81|15.64|15.77|15.6|20
1641636300000|2022-01-08 10:05:00|15.79|15.62|15.79|15.62|15.81|15.64|15.79|15.62|5
1641636600000|2022-01-08 10:10:00|15.8|15.63|15.81|15.64|15.81|15.64|15.79|15.62|70
1641636900000|2022-01-08 10:15:00|15.8|15.63|15.77|15.6|15.81|15.64|15.77|15.6|38
1641637200000|2022-01-08 10:20:00|15.78|15.61|15.78|15.61|15.79|15.62|15.77|15.6|13
1641637500000|2022-01-08 10:25:00|15.79|15.62|15.79|15.62|15.8|15.63|15.78|15.61|21
1641637800000|2022-01-08 10:30:00|15.8|15.63|15.78|15.61|15.8|15.63|15.78|15.61|21
1641638100000|2022-01-08 10:35:00|15.77|15.6|15.8|15.63|15.81|15.64|15.77|15.6|10
1641638400000|2022-01-08 10:40:00|15.79|15.62|15.77|15.6|15.8|15.63|15.76|15.59|21
1641638700000|2022-01-08 10:45:00|15.76|15.59|15.71|15.54|15.78|15.61|15.69|15.52|50
1641639000000|2022-01-08 10:50:00|15.7|15.53|15.71|15.54|15.73|15.56|15.7|15.53|22
1641639300000|2022-01-08 10:55:00|15.72|15.55|15.72|15.55|15.73|15.56|15.7|15.53|11
1641639600000|2022-01-08 11:00:00|15.71|15.54|15.69|15.52|15.72|15.55|15.69|15.52|33
1641639900000|2022-01-08 11:05:00|15.7|15.53|15.69|15.52|15.71|15.54|15.67|15.5|38
1641640200000|2022-01-08 11:10:00|15.7|15.53|15.7|15.53|15.71|15.54|15.69|15.52|25
1641640500000|2022-01-08 11:15:00|15.69|15.52|15.7|15.53|15.71|15.54|15.68|15.51|28
1641640800000|2022-01-08 11:20:00|15.71|15.54|15.7|15.53|15.71|15.54|15.7|15.53|40
1641641100000|2022-01-08 11:25:00|15.71|15.54|15.7|15.53|15.71|15.54|15.69|15.52|22
1641641400000|2022-01-08 11:30:00|15.71|15.54|15.68|15.51|15.72|15.55|15.67|15.5|20
1641641700000|2022-01-08 11:35:00|15.67|15.5|15.67|15.5|15.69|15.52|15.67|15.5|15
1641642000000|2022-01-08 11:40:00|15.68|15.51|15.7|15.53|15.71|15.54|15.68|15.51|19
1641642300000|2022-01-08 11:45:00|15.71|15.54|15.69|15.52|15.72|15.55|15.69|15.52|17
1641642600000|2022-01-08 11:50:00|15.7|15.53|15.71|15.54|15.72|15.55|15.7|15.53|16
1641642900000|2022-01-08 11:55:00|15.7|15.53|15.71|15.54|15.72|15.55|15.7|15.53|18
1641643200000|2022-01-08 12:00:00|15.72|15.55|15.72|15.55|15.72|15.55|15.68|15.51|35
1641643500000|2022-01-08 12:05:00|15.71|15.54|15.73|15.56|15.74|15.57|15.71|15.54|17
1641643800000|2022-01-08 12:10:00|15.72|15.55|15.74|15.57|15.74|15.57|15.72|15.55|31
1641644100000|2022-01-08 12:15:00|15.73|15.56|15.7|15.53|15.74|15.57|15.7|15.53|20
1641644400000|2022-01-08 12:20:00|15.71|15.54|15.71|15.54|15.74|15.57|15.69|15.52|41
1641644700000|2022-01-08 12:25:00|15.7|15.53|15.73|15.56|15.73|15.56|15.7|15.53|26
1641645000000|2022-01-08 12:30:00|15.72|15.55|15.72|15.55|15.73|15.56|15.7|15.53|33
1641645300000|2022-01-08 12:35:00|15.71|15.54|15.71|15.54|15.72|15.55|15.7|15.53|25
1641645600000|2022-01-08 12:40:00|15.7|15.53|15.67|15.5|15.7|15.53|15.65|15.48|30
1641645900000|2022-01-08 12:45:00|15.66|15.49|15.67|15.5|15.68|15.51|15.65|15.48|40
1641646200000|2022-01-08 12:50:00|15.68|15.51|15.68|15.51|15.69|15.52|15.67|15.5|13
1641646500000|2022-01-08 12:55:00|15.67|15.5|15.68|15.51|15.68|15.51|15.67|15.5|4
1641646800000|2022-01-08 13:00:00|15.67|15.5|15.7|15.53|15.7|15.53|15.65|15.48|38
1641647100000|2022-01-08 13:05:00|15.69|15.52|15.7|15.53|15.71|15.54|15.68|15.51|18
1641647400000|2022-01-08 13:10:00|15.69|15.52|15.69|15.52|15.71|15.54|15.68|15.51|17
1641647700000|2022-01-08 13:15:00|15.68|15.51|15.64|15.47|15.68|15.51|15.62|15.45|41
1641648000000|2022-01-08 13:20:00|15.63|15.46|15.64|15.47|15.66|15.49|15.63|15.46|20
1641648300000|2022-01-08 13:25:00|15.63|15.46|15.68|15.51|15.69|15.52|15.63|15.46|14
1641648600000|2022-01-08 13:30:00|15.69|15.52|15.66|15.49|15.69|15.52|15.65|15.48|24
1641648900000|2022-01-08 13:35:00|15.67|15.5|15.67|15.5|15.68|15.51|15.66|15.49|7
1641649200000|2022-01-08 13:40:00|15.66|15.49|15.69|15.52|15.69|15.52|15.66|15.49|14
1641649500000|2022-01-08 13:45:00|15.7|15.53|15.71|15.54|15.72|15.55|15.7|15.53|28
1641649800000|2022-01-08 13:50:00|15.72|15.55|15.7|15.53|15.73|15.56|15.7|15.53|39
1641650100000|2022-01-08 13:55:00|15.71|15.54|15.69|15.52|15.71|15.54|15.68|15.51|37
1641650400000|2022-01-08 14:00:00|15.7|15.53|15.71|15.54|15.71|15.54|15.68|15.51|36
1641650700000|2022-01-08 14:05:00|15.7|15.53|15.71|15.54|15.72|15.55|15.69|15.52|38
1641651000000|2022-01-08 14:10:00|15.72|15.55|15.72|15.55|15.72|15.55|15.71|15.54|31
1641651300000|2022-01-08 14:15:00|15.71|15.54|15.69|15.52|15.73|15.56|15.69|15.52|41
1641651600000|2022-01-08 14:20:00|15.7|15.53|15.69|15.52|15.7|15.53|15.67|15.5|30
1641651900000|2022-01-08 14:25:00|15.68|15.51|15.69|15.52|15.7|15.53|15.68|15.51|24
1641652200000|2022-01-08 14:30:00|15.7|15.53|15.66|15.49|15.7|15.53|15.66|15.49|27
1641652500000|2022-01-08 14:35:00|15.67|15.5|15.63|15.46|15.67|15.5|15.62|15.45|51
1641652800000|2022-01-08 14:40:00|15.64|15.47|15.63|15.46|15.66|15.49|15.63|15.46|16
1641653100000|2022-01-08 14:45:00|15.62|15.45|15.62|15.45|15.63|15.46|15.61|15.44|35
1641653400000|2022-01-08 14:50:00|15.61|15.44|15.6|15.43|15.61|15.44|15.59|15.42|18
1641653700000|2022-01-08 14:55:00|15.59|15.42|15.55|15.38|15.6|15.43|15.54|15.37|41
1641654000000|2022-01-08 15:00:00|15.54|15.37|15.39|15.22|15.58|15.41|15.38|15.21|79
1641654300000|2022-01-08 15:05:00|15.4|15.23|15.42|15.25|15.42|15.25|15.35|15.18|61
1641654600000|2022-01-08 15:10:00|15.41|15.24|15.39|15.22|15.42|15.25|15.37|15.2|47
1641654900000|2022-01-08 15:15:00|15.4|15.23|15.42|15.25|15.44|15.27|15.39|15.22|43
1641655200000|2022-01-08 15:20:00|15.43|15.26|15.4|15.23|15.44|15.27|15.4|15.23|28
1641655500000|2022-01-08 15:25:00|15.41|15.24|15.41|15.24|15.41|15.24|15.38|15.21|29
1641655800000|2022-01-08 15:30:00|15.42|15.25|15.31|15.14|15.42|15.25|15.3|15.13|53
1641656100000|2022-01-08 15:35:00|15.32|15.15|15.38|15.21|15.38|15.21|15.32|15.15|19
1641656400000|2022-01-08 15:40:00|15.39|15.22|15.42|15.25|15.42|15.25|15.37|15.2|28
1641656700000|2022-01-08 15:45:00|15.43|15.26|15.44|15.27|15.44|15.27|15.41|15.24|20
1641657000000|2022-01-08 15:50:00|15.43|15.26|15.41|15.24|15.45|15.28|15.4|15.23|33
1641657300000|2022-01-08 15:55:00|15.4|15.23|15.4|15.23|15.42|15.25|15.38|15.21|29
1641657600000|2022-01-08 16:00:00|15.39|15.22|15.37|15.2|15.39|15.22|15.35|15.18|33
1641657900000|2022-01-08 16:05:00|15.36|15.19|15.43|15.26|15.44|15.27|15.36|15.19|26
1641658200000|2022-01-08 16:10:00|15.44|15.27|15.48|15.31|15.48|15.31|15.43|15.26|31
1641658500000|2022-01-08 16:15:00|15.47|15.3|15.44|15.27|15.48|15.31|15.43|15.26|24
1641658800000|2022-01-08 16:20:00|15.43|15.26|15.44|15.27|15.45|15.28|15.43|15.26|10
1641659100000|2022-01-08 16:25:00|15.43|15.26|15.39|15.22|15.44|15.27|15.37|15.2|29
1641659400000|2022-01-08 16:30:00|15.4|15.23|15.31|15.14|15.4|15.23|15.3|15.13|44
1641659700000|2022-01-08 16:35:00|15.32|15.15|15.33|15.16|15.36|15.19|15.31|15.14|32
1641660000000|2022-01-08 16:40:00|15.32|15.15|15.3|15.13|15.34|15.17|15.28|15.11|41
1641660300000|2022-01-08 16:45:00|15.29|15.12|15.29|15.12|15.33|15.16|15.25|15.08|39
1641660600000|2022-01-08 16:50:00|15.28|15.11|15.31|15.14|15.32|15.15|15.27|15.1|34
1641660900000|2022-01-08 16:55:00|15.3|15.13|15.27|15.1|15.31|15.14|15.23|15.06|52
1641661200000|2022-01-08 17:00:00|15.26|15.09|15.24|15.07|15.28|15.11|15.22|15.05|50
1641661500000|2022-01-08 17:05:00|15.23|15.06|15.25|15.08|15.27|15.1|15.23|15.06|33
1641661800000|2022-01-08 17:10:00|15.24|15.07|15.21|15.04|15.25|15.08|15.2|15.03|52
1641662100000|2022-01-08 17:15:00|15.22|15.05|15.27|15.1|15.29|15.12|15.22|15.05|44
1641662400000|2022-01-08 17:20:00|15.26|15.09|15.24|15.07|15.27|15.1|15.22|15.05|29
1641662700000|2022-01-08 17:25:00|15.25|15.08|15.24|15.07|15.27|15.1|15.22|15.05|26
1641663000000|2022-01-08 17:30:00|15.23|15.06|15.17|15|15.24|15.07|15.16|14.99|40
1641663300000|2022-01-08 17:35:00|15.16|14.99|15.14|14.97|15.16|14.99|15.09|14.92|54
1641663600000|2022-01-08 17:40:00|15.13|14.96|15.1|14.93|15.15|14.98|15.06|14.89|61
1641663900000|2022-01-08 17:45:00|15.09|14.92|15.07|14.9|15.17|15|15.05|14.88|79
1641664200000|2022-01-08 17:50:00|15.06|14.89|15.05|14.88|15.09|14.92|15.02|14.85|77
1641664500000|2022-01-08 17:55:00|15.04|14.87|14.98|14.81|15.05|14.88|14.97|14.8|79
1641664800000|2022-01-08 18:00:00|14.99|14.82|14.94|14.77|15.09|14.92|14.93|14.76|108
1641665100000|2022-01-08 18:05:00|14.93|14.76|14.84|14.67|14.94|14.77|14.81|14.64|132
1641665400000|2022-01-08 18:10:00|14.83|14.66|14.83|14.66|14.83|14.66|14.62|14.45|159
1641665700000|2022-01-08 18:15:00|14.82|14.65|14.92|14.75|14.95|14.78|14.79|14.62|134
1641666000000|2022-01-08 18:20:00|14.93|14.76|15.04|14.87|15.05|14.88|14.92|14.75|82
1641666300000|2022-01-08 18:25:00|15.05|14.88|15.01|14.84|15.08|14.91|14.99|14.82|89
1641666600000|2022-01-08 18:30:00|15|14.83|15.03|14.86|15.03|14.86|14.96|14.79|83
1641666900000|2022-01-08 18:35:00|15.02|14.85|14.96|14.79|15.03|14.86|14.94|14.77|85
1641667200000|2022-01-08 18:40:00|14.97|14.8|14.93|14.76|14.98|14.81|14.91|14.74|55
1641667500000|2022-01-08 18:45:00|14.92|14.75|14.91|14.74|14.97|14.8|14.9|14.73|64
1641667800000|2022-01-08 18:50:00|14.9|14.73|14.85|14.68|14.92|14.75|14.84|14.67|62
1641668100000|2022-01-08 18:55:00|14.86|14.69|14.77|14.6|14.88|14.71|14.76|14.59|89
1641668400000|2022-01-08 19:00:00|14.78|14.61|14.78|14.61|14.81|14.64|14.72|14.55|115
1641668700000|2022-01-08 19:05:00|14.77|14.6|14.87|14.7|14.9|14.73|14.76|14.59|100
1641669000000|2022-01-08 19:10:00|14.88|14.71|14.89|14.72|14.9|14.73|14.82|14.65|88
1641669300000|2022-01-08 19:15:00|14.9|14.73|14.78|14.61|14.9|14.73|14.77|14.6|74
1641669600000|2022-01-08 19:20:00|14.77|14.6|14.74|14.57|14.79|14.62|14.73|14.56|62
1641669900000|2022-01-08 19:25:00|14.75|14.58|14.82|14.65|14.83|14.66|14.74|14.57|73
1641670200000|2022-01-08 19:30:00|14.81|14.64|14.84|14.67|14.85|14.68|14.79|14.62|74
1641670500000|2022-01-08 19:35:00|14.83|14.66|14.83|14.66|14.88|14.71|14.83|14.66|53
1641670800000|2022-01-08 19:40:00|14.84|14.67|14.79|14.62|14.86|14.69|14.78|14.61|93
1641671100000|2022-01-08 19:45:00|14.8|14.63|14.75|14.58|14.8|14.63|14.75|14.58|52
1641671400000|2022-01-08 19:50:00|14.76|14.59|14.76|14.59|14.79|14.62|14.74|14.57|53
1641671700000|2022-01-08 19:55:00|14.75|14.58|14.83|14.66|14.86|14.69|14.74|14.57|75
1641672000000|2022-01-08 20:00:00|14.82|14.65|14.88|14.71|14.91|14.74|14.82|14.65|79
1641672300000|2022-01-08 20:05:00|14.87|14.7|14.83|14.66|14.88|14.71|14.79|14.62|69
1641672600000|2022-01-08 20:10:00|14.84|14.67|14.8|14.63|14.84|14.67|14.78|14.61|69
1641672900000|2022-01-08 20:15:00|14.79|14.62|14.83|14.66|14.83|14.66|14.77|14.6|61
1641673200000|2022-01-08 20:20:00|14.82|14.65|14.83|14.66|14.84|14.67|14.78|14.61|64
1641673500000|2022-01-08 20:25:00|14.82|14.65|14.9|14.73|14.91|14.74|14.82|14.65|60
1641673800000|2022-01-08 20:30:00|14.89|14.72|14.94|14.77|14.95|14.78|14.88|14.71|36
1641674100000|2022-01-08 20:35:00|14.95|14.78|14.91|14.74|14.97|14.8|14.91|14.74|63
1641674400000|2022-01-08 20:40:00|14.9|14.73|14.92|14.75|14.92|14.75|14.89|14.72|67
1641674700000|2022-01-08 20:45:00|14.91|14.74|14.9|14.73|14.94|14.77|14.88|14.71|51
1641675000000|2022-01-08 20:50:00|14.89|14.72|14.85|14.68|14.9|14.73|14.85|14.68|57
1641675300000|2022-01-08 20:55:00|14.84|14.67|14.86|14.69|14.88|14.71|14.83|14.66|37
1641675600000|2022-01-08 21:00:00|14.85|14.68|14.95|14.78|14.95|14.78|14.84|14.67|45
1641675900000|2022-01-08 21:05:00|14.96|14.79|14.97|14.8|14.98|14.81|14.94|14.77|40
1641676200000|2022-01-08 21:10:00|14.96|14.79|15|14.83|15.02|14.85|14.96|14.79|59
1641676500000|2022-01-08 21:15:00|15.01|14.84|15.01|14.84|15.01|14.84|14.98|14.81|53
1641676800000|2022-01-08 21:20:00|15.02|14.85|15.09|14.92|15.1|14.93|15.02|14.85|80
1641677100000|2022-01-08 21:25:00|15.1|14.93|15.11|14.94|15.12|14.95|15.06|14.89|56
1641677400000|2022-01-08 21:30:00|15.1|14.93|15.13|14.96|15.15|14.98|15.1|14.93|56
1641677700000|2022-01-08 21:35:00|15.14|14.97|15.09|14.92|15.15|14.98|15.08|14.91|55
1641678000000|2022-01-08 21:40:00|15.1|14.93|15.22|15.05|15.23|15.06|15.1|14.93|62
1641678300000|2022-01-08 21:45:00|15.23|15.06|15.19|15.02|15.24|15.07|15.16|14.99|55
1641678600000|2022-01-08 21:50:00|15.2|15.03|15.2|15.03|15.22|15.05|15.18|15.01|48
1641678900000|2022-01-08 21:55:00|15.19|15.02|15.25|15.08|15.25|15.08|15.19|15.02|27
1641679200000|2022-01-08 22:00:00|15.24|15.07|15.3|15.13|15.31|15.14|15.23|15.06|37
1641679500000|2022-01-08 22:05:00|15.31|15.14|15.33|15.16|15.33|15.16|15.29|15.12|29
1641679800000|2022-01-08 22:10:00|15.34|15.17|15.35|15.18|15.38|15.21|15.31|15.14|34
1641680100000|2022-01-08 22:15:00|15.34|15.17|15.42|15.25|15.43|15.26|15.32|15.15|61
1641680400000|2022-01-08 22:20:00|15.43|15.26|15.49|15.32|15.51|15.34|15.43|15.26|32
1641680700000|2022-01-08 22:25:00|15.48|15.31|15.56|15.39|15.56|15.39|15.47|15.3|23
1641681000000|2022-01-08 22:30:00|15.55|15.38|15.54|15.37|15.56|15.39|15.54|15.37|4
1641681300000|2022-01-08 22:35:00|15.53|15.36|15.46|15.29|15.53|15.36|15.45|15.28|28
1641681600000|2022-01-08 22:40:00|15.45|15.28|15.48|15.31|15.48|15.31|15.45|15.28|18
1641681900000|2022-01-08 22:45:00|15.47|15.3|15.43|15.26|15.47|15.3|15.43|15.26|11
1641682200000|2022-01-08 22:50:00|15.42|15.25|15.35|15.18|15.42|15.25|15.33|15.16|24
1641682500000|2022-01-08 22:55:00|15.36|15.19|15.34|15.17|15.36|15.19|15.34|15.17|11
1641682800000|2022-01-08 23:00:00|15.35|15.18|15.27|15.1|15.35|15.18|15.24|15.07|36
1641683100000|2022-01-08 23:05:00|15.28|15.11|15.26|15.09|15.3|15.13|15.24|15.07|15
1641683400000|2022-01-08 23:10:00|15.25|15.08|15.25|15.08|15.27|15.1|15.24|15.07|25
1641683700000|2022-01-08 23:15:00|15.26|15.09|15.25|15.08|15.27|15.1|15.24|15.07|28
1641684000000|2022-01-08 23:20:00|15.24|15.07|15.21|15.04|15.24|15.07|15.2|15.03|18
1641684300000|2022-01-08 23:25:00|15.2|15.03|15.18|15.01|15.21|15.04|15.18|15.01|21
1641684600000|2022-01-08 23:30:00|15.19|15.02|15.2|15.03|15.22|15.05|15.18|15.01|16
1641684900000|2022-01-08 23:35:00|15.21|15.04|15.25|15.08|15.27|15.1|15.19|15.02|31
1641685200000|2022-01-08 23:40:00|15.26|15.09|15.25|15.08|15.26|15.09|15.24|15.07|42
1641685500000|2022-01-08 23:45:00|15.26|15.09|15.21|15.04|15.26|15.09|15.21|15.04|22
1641685800000|2022-01-08 23:50:00|15.2|15.03|15.2|15.03|15.2|15.03|15.17|15|29
1641686100000|2022-01-08 23:55:00|15.19|15.02|15.18|15.01|15.19|15.02|15.17|15|12
1641686400000|2022-01-09 00:00:00|15.17|15|15.13|14.96|15.18|15.01|15.13|14.96|29
1641686700000|2022-01-09 00:05:00|15.12|14.95|15.09|14.92|15.13|14.96|15.07|14.9|54
1641687000000|2022-01-09 00:10:00|15.08|14.91|15.16|14.99|15.18|15.01|15.08|14.91|40
1641687300000|2022-01-09 00:15:00|15.17|15|15.16|14.99|15.2|15.03|15.15|14.98|48
1641687600000|2022-01-09 00:20:00|15.15|14.98|15.13|14.96|15.15|14.98|15.11|14.94|39
1641687900000|2022-01-09 00:25:00|15.12|14.95|15.12|14.95|15.16|14.99|15.11|14.94|43
1641688200000|2022-01-09 00:30:00|15.11|14.94|15.14|14.97|15.15|14.98|15.11|14.94|20
1641688500000|2022-01-09 00:35:00|15.15|14.98|15.21|15.04|15.22|15.05|15.15|14.98|15
1641688800000|2022-01-09 00:40:00|15.2|15.03|15.2|15.03|15.21|15.04|15.19|15.02|13
1641689100000|2022-01-09 00:45:00|15.21|15.04|15.25|15.08|15.27|15.1|15.21|15.04|20
1641689400000|2022-01-09 00:50:00|15.26|15.09|15.3|15.13|15.31|15.14|15.26|15.09|23
1641689700000|2022-01-09 00:55:00|15.29|15.12|15.28|15.11|15.3|15.13|15.25|15.08|28
1641690000000|2022-01-09 01:00:00|15.27|15.1|15.27|15.1|15.28|15.11|15.24|15.07|47
1641690300000|2022-01-09 01:05:00|15.28|15.11|15.31|15.14|15.35|15.18|15.28|15.11|45
1641690600000|2022-01-09 01:10:00|15.32|15.15|15.26|15.09|15.33|15.16|15.26|15.09|27
1641690900000|2022-01-09 01:15:00|15.25|15.08|15.27|15.1|15.27|15.1|15.23|15.06|17
1641691200000|2022-01-09 01:20:00|15.26|15.09|15.23|15.06|15.27|15.1|15.22|15.05|18
1641691500000|2022-01-09 01:25:00|15.24|15.07|15.19|15.02|15.24|15.07|15.19|15.02|20
1641691800000|2022-01-09 01:30:00|15.2|15.03|15.21|15.04|15.23|15.06|15.2|15.03|12
1641692100000|2022-01-09 01:35:00|15.2|15.03|15.25|15.08|15.25|15.08|15.2|15.03|18
1641692400000|2022-01-09 01:40:00|15.24|15.07|15.21|15.04|15.25|15.08|15.21|15.04|10
1641692700000|2022-01-09 01:45:00|15.2|15.03|15.18|15.01|15.2|15.03|15.16|14.99|17
1641693000000|2022-01-09 01:50:00|15.19|15.02|15.18|15.01|15.19|15.02|15.16|14.99|38
1641693300000|2022-01-09 01:55:00|15.17|15|15.2|15.03|15.22|15.05|15.12|14.95|45
1641693600000|2022-01-09 02:00:00|15.21|15.04|15.2|15.03|15.21|15.04|15.19|15.02|16
1641693900000|2022-01-09 02:05:00|15.21|15.04|15.21|15.04|15.22|15.05|15.2|15.03|17
1641694200000|2022-01-09 02:10:00|15.2|15.03|15.22|15.05|15.23|15.06|15.2|15.03|31
1641694500000|2022-01-09 02:15:00|15.21|15.04|15.27|15.1|15.27|15.1|15.21|15.04|39
1641694800000|2022-01-09 02:20:00|15.28|15.11|15.28|15.11|15.29|15.12|15.27|15.1|25
1641695100000|2022-01-09 02:25:00|15.27|15.1|15.28|15.11|15.28|15.11|15.27|15.1|22
1641695400000|2022-01-09 02:30:00|15.27|15.1|15.27|15.1|15.28|15.11|15.26|15.09|29
1641695700000|2022-01-09 02:35:00|15.28|15.11|15.29|15.12|15.31|15.14|15.27|15.1|24
1641696000000|2022-01-09 02:40:00|15.3|15.13|15.34|15.17|15.35|15.18|15.29|15.12|29
1641696300000|2022-01-09 02:45:00|15.35|15.18|15.35|15.18|15.36|15.19|15.33|15.16|27
1641696600000|2022-01-09 02:50:00|15.34|15.17|15.33|15.16|15.35|15.18|15.32|15.15|38
1641696900000|2022-01-09 02:55:00|15.34|15.17|15.34|15.17|15.35|15.18|15.33|15.16|9
1641697200000|2022-01-09 03:00:00|15.33|15.16|15.31|15.14|15.33|15.16|15.3|15.13|27
1641697500000|2022-01-09 03:05:00|15.3|15.13|15.3|15.13|15.31|15.14|15.3|15.13|13
1641697800000|2022-01-09 03:10:00|15.29|15.12|15.29|15.12|15.29|15.12|15.28|15.11|5
1641698100000|2022-01-09 03:15:00|15.3|15.13|15.3|15.13|15.31|15.14|15.29|15.12|15
1641698400000|2022-01-09 03:20:00|15.29|15.12|15.3|15.13|15.32|15.15|15.29|15.12|16
1641698700000|2022-01-09 03:25:00|15.31|15.14|15.32|15.15|15.34|15.17|15.31|15.14|44
1641699000000|2022-01-09 03:30:00|15.31|15.14|15.31|15.14|15.31|15.14|15.3|15.13|11
1641699300000|2022-01-09 03:35:00|15.32|15.15|15.28|15.11|15.32|15.15|15.28|15.11|11
1641699600000|2022-01-09 03:40:00|15.27|15.1|15.27|15.1|15.29|15.12|15.27|15.1|13
1641699900000|2022-01-09 03:45:00|15.26|15.09|15.24|15.07|15.27|15.1|15.24|15.07|9
1641700200000|2022-01-09 03:50:00|15.23|15.06|15.22|15.05|15.23|15.06|15.21|15.04|8
1641700500000|2022-01-09 03:55:00|15.23|15.06|15.24|15.07|15.24|15.07|15.22|15.05|24
1641700800000|2022-01-09 04:00:00|15.23|15.06|15.24|15.07|15.27|15.1|15.23|15.06|24
1641701100000|2022-01-09 04:05:00|15.25|15.08|15.25|15.08|15.25|15.08|15.25|15.08|1
1641701400000|2022-01-09 04:10:00|15.26|15.09|15.3|15.13|15.3|15.13|15.26|15.09|17
1641701700000|2022-01-09 04:15:00|15.31|15.14|15.29|15.12|15.31|15.14|15.28|15.11|9
1641702000000|2022-01-09 04:20:00|15.28|15.11|15.31|15.14|15.33|15.16|15.28|15.11|34
1641702300000|2022-01-09 04:25:00|15.32|15.15|15.31|15.14|15.32|15.15|15.31|15.14|4
1641702600000|2022-01-09 04:30:00|15.32|15.15|15.33|15.16|15.33|15.16|15.32|15.15|4
1641702900000|2022-01-09 04:35:00|15.34|15.17|15.33|15.16|15.34|15.17|15.33|15.16|10
1641703200000|2022-01-09 04:40:00|15.34|15.17|15.32|15.15|15.35|15.18|15.32|15.15|17
1641703500000|2022-01-09 04:45:00|15.33|15.16|15.36|15.19|15.36|15.19|15.32|15.15|14
1641703800000|2022-01-09 04:50:00|15.35|15.18|15.38|15.21|15.38|15.21|15.35|15.18|58
1641704100000|2022-01-09 04:55:00|15.37|15.2|15.38|15.21|15.38|15.21|15.35|15.18|10
1641704400000|2022-01-09 05:00:00|15.39|15.22|15.34|15.17|15.39|15.22|15.33|15.16|22
1641704700000|2022-01-09 05:05:00|15.33|15.16|15.33|15.16|15.34|15.17|15.33|15.16|13
1641705000000|2022-01-09 05:10:00|15.34|15.17|15.32|15.15|15.34|15.17|15.31|15.14|11
1641705300000|2022-01-09 05:15:00|15.31|15.14|15.29|15.12|15.32|15.15|15.29|15.12|15
1641705600000|2022-01-09 05:20:00|15.28|15.11|15.29|15.12|15.3|15.13|15.27|15.1|18
1641705900000|2022-01-09 05:25:00|15.3|15.13|15.3|15.13|15.3|15.13|15.28|15.11|21
1641706200000|2022-01-09 05:30:00|15.29|15.12|15.29|15.12|15.29|15.12|15.28|15.11|7
1641706500000|2022-01-09 05:35:00|15.3|15.13|15.3|15.13|15.31|15.14|15.29|15.12|5
1641706800000|2022-01-09 05:40:00|15.31|15.14|15.31|15.14|15.32|15.15|15.29|15.12|13
1641707100000|2022-01-09 05:45:00|15.3|15.13|15.31|15.14|15.33|15.16|15.3|15.13|18
1641707400000|2022-01-09 05:50:00|15.3|15.13|15.25|15.08|15.3|15.13|15.24|15.07|18
1641707700000|2022-01-09 05:55:00|15.26|15.09|15.26|15.09|15.26|15.09|15.25|15.08|15
1641708000000|2022-01-09 06:00:00|15.27|15.1|15.23|15.06|15.28|15.11|15.23|15.06|25
1641708300000|2022-01-09 06:05:00|15.24|15.07|15.26|15.09|15.26|15.09|15.24|15.07|13
1641708600000|2022-01-09 06:10:00|15.25|15.08|15.27|15.1|15.28|15.11|15.25|15.08|15
1641708900000|2022-01-09 06:15:00|15.26|15.09|15.24|15.07|15.27|15.1|15.24|15.07|21
1641709200000|2022-01-09 06:20:00|15.25|15.08|15.23|15.06|15.25|15.08|15.23|15.06|21
1641709500000|2022-01-09 06:25:00|15.24|15.07|15.26|15.09|15.26|15.09|15.23|15.06|21
1641709800000|2022-01-09 06:30:00|15.25|15.08|15.28|15.11|15.28|15.11|15.24|15.07|28
1641710100000|2022-01-09 06:35:00|15.27|15.1|15.31|15.14|15.32|15.15|15.27|15.1|25
1641710400000|2022-01-09 06:40:00|15.32|15.15|15.3|15.13|15.32|15.15|15.3|15.13|9
1641710700000|2022-01-09 06:45:00|15.29|15.12|15.26|15.09|15.3|15.13|15.26|15.09|16
1641711000000|2022-01-09 06:50:00|15.27|15.1|15.26|15.09|15.27|15.1|15.25|15.08|22
1641711300000|2022-01-09 06:55:00|15.25|15.08|15.27|15.1|15.27|15.1|15.25|15.08|7
1641711600000|2022-01-09 07:00:00|15.26|15.09|15.28|15.11|15.28|15.11|15.26|15.09|13
1641711900000|2022-01-09 07:05:00|15.29|15.12|15.29|15.12|15.31|15.14|15.28|15.11|25
1641712200000|2022-01-09 07:10:00|15.28|15.11|15.31|15.14|15.31|15.14|15.28|15.11|10
1641712500000|2022-01-09 07:15:00|15.3|15.13|15.29|15.12|15.31|15.14|15.29|15.12|6
1641712800000|2022-01-09 07:20:00|15.3|15.13|15.29|15.12|15.3|15.13|15.29|15.12|10
1641713100000|2022-01-09 07:25:00|15.3|15.13|15.29|15.12|15.3|15.13|15.29|15.12|18
1641713400000|2022-01-09 07:30:00|15.28|15.11|15.28|15.11|15.28|15.11|15.27|15.1|7
1641713700000|2022-01-09 07:35:00|15.27|15.1|15.25|15.08|15.27|15.1|15.24|15.07|7
1641714000000|2022-01-09 07:40:00|15.26|15.09|15.24|15.07|15.27|15.1|15.24|15.07|15
1641714300000|2022-01-09 07:45:00|15.25|15.08|15.26|15.09|15.26|15.09|15.25|15.08|8
1641714600000|2022-01-09 07:50:00|15.27|15.1|15.28|15.11|15.28|15.11|15.26|15.09|10
1641714900000|2022-01-09 07:55:00|15.29|15.12|15.28|15.11|15.3|15.13|15.28|15.11|6
1641715200000|2022-01-09 08:00:00|15.29|15.12|15.29|15.12|15.3|15.13|15.28|15.11|9
1641715500000|2022-01-09 08:05:00|15.3|15.13|15.31|15.14|15.31|15.14|15.28|15.11|12
1641715800000|2022-01-09 08:10:00|15.3|15.13|15.28|15.11|15.32|15.15|15.28|15.11|17
1641716100000|2022-01-09 08:15:00|15.27|15.1|15.24|15.07|15.28|15.11|15.24|15.07|16
1641716400000|2022-01-09 08:20:00|15.23|15.06|15.2|15.03|15.23|15.06|15.2|15.03|24
1641716700000|2022-01-09 08:25:00|15.21|15.04|15.17|15|15.21|15.04|15.16|14.99|21
1641717000000|2022-01-09 08:30:00|15.18|15.01|15.19|15.02|15.19|15.02|15.17|15|16
1641717300000|2022-01-09 08:35:00|15.2|15.03|15.22|15.05|15.23|15.06|15.19|15.02|19
1641717600000|2022-01-09 08:40:00|15.21|15.04|15.22|15.05|15.23|15.06|15.21|15.04|12
1641717900000|2022-01-09 08:45:00|15.23|15.06|15.18|15.01|15.23|15.06|15.18|15.01|24
1641718200000|2022-01-09 08:50:00|15.19|15.02|15.2|15.03|15.21|15.04|15.19|15.02|4
1641718500000|2022-01-09 08:55:00|15.21|15.04|15.18|15.01|15.21|15.04|15.17|15|8
1641718800000|2022-01-09 09:00:00|15.17|15|15.19|15.02|15.2|15.03|15.17|15|19
1641719100000|2022-01-09 09:05:00|15.18|15.01|15.18|15.01|15.19|15.02|15.17|15|27
1641719400000|2022-01-09 09:10:00|15.17|15|15.13|14.96|15.17|15|15.12|14.95|25
1641719700000|2022-01-09 09:15:00|15.14|14.97|15.1|14.93|15.15|14.98|15.1|14.93|25
1641720000000|2022-01-09 09:20:00|15.09|14.92|15.06|14.89|15.1|14.93|15.06|14.89|20
1641720300000|2022-01-09 09:25:00|15.07|14.9|15.09|14.92|15.11|14.94|15.07|14.9|23
1641720600000|2022-01-09 09:30:00|15.08|14.91|15.12|14.95|15.13|14.96|15.08|14.91|25
1641720900000|2022-01-09 09:35:00|15.13|14.96|15.15|14.98|15.16|14.99|15.13|14.96|13
1641721200000|2022-01-09 09:40:00|15.14|14.97|15.12|14.95|15.14|14.97|15.12|14.95|11
1641721500000|2022-01-09 09:45:00|15.13|14.96|15.12|14.95|15.14|14.97|15.12|14.95|10
1641721800000|2022-01-09 09:50:00|15.11|14.94|15.06|14.89|15.11|14.94|15.05|14.88|24
1641722100000|2022-01-09 09:55:00|15.07|14.9|15.05|14.88|15.07|14.9|15.03|14.86|45
1641722400000|2022-01-09 10:00:00|15.04|14.87|15.05|14.88|15.07|14.9|15.04|14.87|40
1641722700000|2022-01-09 10:05:00|15.06|14.89|15.03|14.86|15.06|14.89|15.03|14.86|16
1641723000000|2022-01-09 10:10:00|15.04|14.87|15.02|14.85|15.04|14.87|15.01|14.84|19
1641723300000|2022-01-09 10:15:00|15.01|14.84|15|14.83|15.02|14.85|14.99|14.82|14
1641723600000|2022-01-09 10:20:00|14.99|14.82|15.02|14.85|15.05|14.88|14.99|14.82|26
1641723900000|2022-01-09 10:25:00|15.03|14.86|15.06|14.89|15.06|14.89|15.03|14.86|22
1641724200000|2022-01-09 10:30:00|15.07|14.9|15.11|14.94|15.11|14.94|15.07|14.9|41
1641724500000|2022-01-09 10:35:00|15.1|14.93|15.14|14.97|15.14|14.97|15.1|14.93|55
1641724800000|2022-01-09 10:40:00|15.15|14.98|15.16|14.99|15.17|15|15.14|14.97|20
1641725100000|2022-01-09 10:45:00|15.15|14.98|15.13|14.96|15.16|14.99|15.12|14.95|43
1641725400000|2022-01-09 10:50:00|15.14|14.97|15.13|14.96|15.14|14.97|15.13|14.96|16
1641725700000|2022-01-09 10:55:00|15.12|14.95|15.11|14.94|15.13|14.96|15.1|14.93|16
1641726000000|2022-01-09 11:00:00|15.12|14.95|15.18|15.01|15.19|15.02|15.12|14.95|49
1641726300000|2022-01-09 11:05:00|15.19|15.02|15.18|15.01|15.19|15.02|15.17|15|40
1641726600000|2022-01-09 11:10:00|15.19|15.02|15.24|15.07|15.24|15.07|15.18|15.01|46
1641726900000|2022-01-09 11:15:00|15.23|15.06|15.2|15.03|15.25|15.08|15.2|15.03|22
1641727200000|2022-01-09 11:20:00|15.21|15.04|15.21|15.04|15.23|15.06|15.2|15.03|23
1641727500000|2022-01-09 11:25:00|15.2|15.03|15.19|15.02|15.22|15.05|15.17|15|36
1641727800000|2022-01-09 11:30:00|15.18|15.01|15.19|15.02|15.2|15.03|15.17|15|28
1641728100000|2022-01-09 11:35:00|15.18|15.01|15.2|15.03|15.23|15.06|15.18|15.01|45
1641728400000|2022-01-09 11:40:00|15.21|15.04|15.2|15.03|15.21|15.04|15.19|15.02|16
1641728700000|2022-01-09 11:45:00|15.19|15.02|15.19|15.02|15.21|15.04|15.18|15.01|39
1641729000000|2022-01-09 11:50:00|15.2|15.03|15.2|15.03|15.21|15.04|15.19|15.02|7
1641729300000|2022-01-09 11:55:00|15.21|15.04|15.21|15.04|15.22|15.05|15.19|15.02|23
1641729600000|2022-01-09 12:00:00|15.22|15.05|15.19|15.02|15.23|15.06|15.18|15.01|40
1641729900000|2022-01-09 12:05:00|15.18|15.01|15.16|14.99|15.19|15.02|15.16|14.99|29
1641730200000|2022-01-09 12:10:00|15.15|14.98|15.14|14.97|15.17|15|15.13|14.96|12
1641730500000|2022-01-09 12:15:00|15.15|14.98|15.1|14.93|15.16|14.99|15.1|14.93|22
1641730800000|2022-01-09 12:20:00|15.11|14.94|15.09|14.92|15.13|14.96|15.08|14.91|29
1641731100000|2022-01-09 12:25:00|15.1|14.93|15.12|14.95|15.14|14.97|15.1|14.93|25
1641731400000|2022-01-09 12:30:00|15.13|14.96|15.12|14.95|15.14|14.97|15.11|14.94|30
1641731700000|2022-01-09 12:35:00|15.11|14.94|15.15|14.98|15.17|15|15.11|14.94|44
1641732000000|2022-01-09 12:40:00|15.16|14.99|15.17|15|15.19|15.02|15.15|14.98|18
1641732300000|2022-01-09 12:45:00|15.18|15.01|15.17|15|15.19|15.02|15.17|15|38
1641732600000|2022-01-09 12:50:00|15.18|15.01|15.15|14.98|15.18|15.01|15.14|14.97|28
1641732900000|2022-01-09 12:55:00|15.16|14.99|15.14|14.97|15.16|14.99|15.14|14.97|5
1641733200000|2022-01-09 13:00:00|15.13|14.96|15.13|14.96|15.15|14.98|15.12|14.95|9
1641733500000|2022-01-09 13:05:00|15.14|14.97|15.15|14.98|15.17|15|15.13|14.96|14
1641733800000|2022-01-09 13:10:00|15.16|14.99|15.17|15|15.17|15|15.14|14.97|10
1641734100000|2022-01-09 13:15:00|15.16|14.99|15.18|15.01|15.19|15.02|15.16|14.99|33
1641734400000|2022-01-09 13:20:00|15.17|15|15.16|14.99|15.18|15.01|15.16|14.99|10
1641734700000|2022-01-09 13:25:00|15.15|14.98|15.08|14.91|15.15|14.98|15.07|14.9|24
1641735000000|2022-01-09 13:30:00|15.07|14.9|15.09|14.92|15.09|14.92|15.06|14.89|51
1641735300000|2022-01-09 13:35:00|15.08|14.91|15.08|14.91|15.08|14.91|15.06|14.89|17
1641735600000|2022-01-09 13:40:00|15.07|14.9|15.09|14.92|15.12|14.95|15.07|14.9|27
1641735900000|2022-01-09 13:45:00|15.1|14.93|15.1|14.93|15.11|14.94|15.09|14.92|27
1641736200000|2022-01-09 13:50:00|15.09|14.92|15.06|14.89|15.09|14.92|15.04|14.87|28
1641736500000|2022-01-09 13:55:00|15.05|14.88|15.04|14.87|15.08|14.91|15.04|14.87|22
1641736800000|2022-01-09 14:00:00|15.03|14.86|15.05|14.88|15.07|14.9|15.03|14.86|17
1641737100000|2022-01-09 14:05:00|15.04|14.87|15.09|14.92|15.1|14.93|15.04|14.87|20
1641737400000|2022-01-09 14:10:00|15.08|14.91|15.1|14.93|15.1|14.93|15.08|14.91|5
1641737700000|2022-01-09 14:15:00|15.09|14.92|15.11|14.94|15.12|14.95|15.09|14.92|7
1641738000000|2022-01-09 14:20:00|15.1|14.93|15.1|14.93|15.12|14.95|15.09|14.92|27
1641738300000|2022-01-09 14:25:00|15.11|14.94|15.07|14.9|15.12|14.95|15.06|14.89|19
1641738600000|2022-01-09 14:30:00|15.08|14.91|15.11|14.94|15.11|14.94|15.07|14.9|34
1641738900000|2022-01-09 14:35:00|15.1|14.93|15.1|14.93|15.11|14.94|15.09|14.92|33
1641739200000|2022-01-09 14:40:00|15.11|14.94|15.16|14.99|15.17|15|15.1|14.93|48
1641739500000|2022-01-09 14:45:00|15.15|14.98|15.13|14.96|15.15|14.98|15.13|14.96|5
1641739800000|2022-01-09 14:50:00|15.12|14.95|15.12|14.95|15.13|14.96|15.11|14.94|9
1641740100000|2022-01-09 14:55:00|15.13|14.96|15.1|14.93|15.13|14.96|15.1|14.93|14
1641740400000|2022-01-09 15:00:00|15.09|14.92|15.1|14.93|15.11|14.94|15.09|14.92|12
1641740700000|2022-01-09 15:05:00|15.09|14.92|15.06|14.89|15.1|14.93|15.05|14.88|8
1641741000000|2022-01-09 15:10:00|15.05|14.88|15.03|14.86|15.06|14.89|15.03|14.86|19
1641741300000|2022-01-09 15:15:00|15.02|14.85|14.98|14.81|15.02|14.85|14.95|14.78|33
1641741600000|2022-01-09 15:20:00|14.99|14.82|15.05|14.88|15.05|14.88|14.98|14.81|41
1641741900000|2022-01-09 15:25:00|15.06|14.89|15.06|14.89|15.06|14.89|15.04|14.87|17
1641742200000|2022-01-09 15:30:00|15.07|14.9|15.12|14.95|15.13|14.96|15.07|14.9|34
1641742500000|2022-01-09 15:35:00|15.11|14.94|15.09|14.92|15.12|14.95|15.09|14.92|29
1641742800000|2022-01-09 15:40:00|15.08|14.91|15.01|14.84|15.09|14.92|15.01|14.84|46
1641743100000|2022-01-09 15:45:00|15.02|14.85|14.99|14.82|15.03|14.86|14.97|14.8|28
1641743400000|2022-01-09 15:50:00|15|14.83|15.03|14.86|15.03|14.86|14.98|14.81|26
1641743700000|2022-01-09 15:55:00|15.04|14.87|15.06|14.89|15.07|14.9|15.04|14.87|45
1641744000000|2022-01-09 16:00:00|15.05|14.88|15.06|14.89|15.07|14.9|15.03|14.86|40
1641744300000|2022-01-09 16:05:00|15.05|14.88|15.05|14.88|15.06|14.89|15.04|14.87|15
1641744600000|2022-01-09 16:10:00|15.04|14.87|15.03|14.86|15.06|14.89|15.02|14.85|16
1641744900000|2022-01-09 16:15:00|15.02|14.85|15.04|14.87|15.04|14.87|15.02|14.85|13
1641745200000|2022-01-09 16:20:00|15.05|14.88|15.07|14.9|15.08|14.91|15.04|14.87|39
1641745500000|2022-01-09 16:25:00|15.08|14.91|15.11|14.94|15.12|14.95|15.08|14.91|22
1641745800000|2022-01-09 16:30:00|15.12|14.95|15.17|15|15.17|15|15.12|14.95|16
1641746100000|2022-01-09 16:35:00|15.16|14.99|15.17|15|15.17|15|15.14|14.97|22
1641746400000|2022-01-09 16:40:00|15.16|14.99|15.15|14.98|15.17|15|15.15|14.98|12
1641746700000|2022-01-09 16:45:00|15.16|14.99|15.21|15.04|15.21|15.04|15.16|14.99|14
1641747000000|2022-01-09 16:50:00|15.2|15.03|15.27|15.1|15.28|15.11|15.2|15.03|35
1641747300000|2022-01-09 16:55:00|15.28|15.11|15.34|15.17|15.34|15.17|15.28|15.11|25
1641747600000|2022-01-09 17:00:00|15.35|15.18|15.35|15.18|15.36|15.19|15.3|15.13|17
1641747900000|2022-01-09 17:05:00|15.34|15.17|15.28|15.11|15.34|15.17|15.28|15.11|31
1641748200000|2022-01-09 17:10:00|15.29|15.12|15.26|15.09|15.29|15.12|15.26|15.09|16
1641748500000|2022-01-09 17:15:00|15.27|15.1|15.35|15.18|15.37|15.2|15.26|15.09|25
1641748800000|2022-01-09 17:20:00|15.34|15.17|15.35|15.18|15.35|15.18|15.33|15.16|32
1641749100000|2022-01-09 17:25:00|15.34|15.17|15.33|15.16|15.36|15.19|15.32|15.15|18
1641749400000|2022-01-09 17:30:00|15.34|15.17|15.36|15.19|15.37|15.2|15.32|15.15|23
1641749700000|2022-01-09 17:35:00|15.35|15.18|15.34|15.17|15.37|15.2|15.34|15.17|18
1641750000000|2022-01-09 17:40:00|15.35|15.18|15.34|15.17|15.35|15.18|15.34|15.17|10
1641750300000|2022-01-09 17:45:00|15.33|15.16|15.3|15.13|15.33|15.16|15.29|15.12|22
1641750600000|2022-01-09 17:50:00|15.31|15.14|15.32|15.15|15.33|15.16|15.3|15.13|22
1641750900000|2022-01-09 17:55:00|15.33|15.16|15.33|15.16|15.34|15.17|15.33|15.16|3
1641751200000|2022-01-09 18:00:00|15.34|15.17|15.31|15.14|15.34|15.17|15.31|15.14|20
1641751500000|2022-01-09 18:05:00|15.32|15.15|15.34|15.17|15.34|15.17|15.31|15.14|19
1641751800000|2022-01-09 18:10:00|15.35|15.18|15.33|15.16|15.35|15.18|15.33|15.16|7
1641752100000|2022-01-09 18:15:00|15.32|15.15|15.35|15.18|15.35|15.18|15.32|15.15|18
1641752400000|2022-01-09 18:20:00|15.36|15.19|15.35|15.18|15.36|15.19|15.35|15.18|18
1641752700000|2022-01-09 18:25:00|15.36|15.19|15.39|15.22|15.4|15.23|15.34|15.17|40
1641753000000|2022-01-09 18:30:00|15.38|15.21|15.35|15.18|15.39|15.22|15.35|15.18|16
1641753300000|2022-01-09 18:35:00|15.34|15.17|15.32|15.15|15.35|15.18|15.32|15.15|7
1641753600000|2022-01-09 18:40:00|15.31|15.14|15.3|15.13|15.32|15.15|15.29|15.12|24
1641753900000|2022-01-09 18:45:00|15.31|15.14|15.29|15.12|15.31|15.14|15.28|15.11|25
1641754200000|2022-01-09 18:50:00|15.28|15.11|15.27|15.1|15.29|15.12|15.27|15.1|14
1641754500000|2022-01-09 18:55:00|15.26|15.09|15.25|15.08|15.27|15.1|15.24|15.07|28
1641754800000|2022-01-09 19:00:00|15.24|15.07|15.28|15.11|15.28|15.11|15.24|15.07|9
1641755100000|2022-01-09 19:05:00|15.29|15.12|15.3|15.13|15.3|15.13|15.29|15.12|2
1641755400000|2022-01-09 19:10:00|15.31|15.14|15.32|15.15|15.33|15.16|15.3|15.13|16
1641755700000|2022-01-09 19:15:00|15.31|15.14|15.34|15.17|15.34|15.17|15.31|15.14|14
1641756000000|2022-01-09 19:20:00|15.33|15.16|15.35|15.18|15.35|15.18|15.33|15.16|17
1641756300000|2022-01-09 19:25:00|15.36|15.19|15.45|15.28|15.45|15.28|15.36|15.19|49
1641756600000|2022-01-09 19:30:00|15.44|15.27|15.43|15.26|15.46|15.29|15.41|15.24|26
1641756900000|2022-01-09 19:35:00|15.42|15.25|15.39|15.22|15.43|15.26|15.38|15.21|20
1641757200000|2022-01-09 19:40:00|15.4|15.23|15.4|15.23|15.41|15.24|15.38|15.21|17
1641757500000|2022-01-09 19:45:00|15.41|15.24|15.39|15.22|15.42|15.25|15.38|15.21|23
1641757800000|2022-01-09 19:50:00|15.38|15.21|15.42|15.25|15.43|15.26|15.38|15.21|17
1641758100000|2022-01-09 19:55:00|15.43|15.26|15.45|15.28|15.46|15.29|15.42|15.25|15
1641758400000|2022-01-09 20:00:00|15.46|15.29|15.41|15.24|15.46|15.29|15.41|15.24|26
1641758700000|2022-01-09 20:05:00|15.4|15.23|15.41|15.24|15.42|15.25|15.4|15.23|12
1641759000000|2022-01-09 20:10:00|15.4|15.23|15.4|15.23|15.41|15.24|15.4|15.23|7
1641759300000|2022-01-09 20:15:00|15.41|15.24|15.37|15.2|15.41|15.24|15.37|15.2|9
1641759600000|2022-01-09 20:20:00|15.38|15.21|15.35|15.18|15.38|15.21|15.34|15.17|16
1641759900000|2022-01-09 20:25:00|15.36|15.19|15.34|15.17|15.36|15.19|15.34|15.17|7
1641760200000|2022-01-09 20:30:00|15.33|15.16|15.35|15.18|15.38|15.21|15.33|15.16|13
1641760500000|2022-01-09 20:35:00|15.36|15.19|15.35|15.18|15.37|15.2|15.35|15.18|10
1641760800000|2022-01-09 20:40:00|15.36|15.19|15.34|15.17|15.37|15.2|15.34|15.17|29
1641761100000|2022-01-09 20:45:00|15.35|15.18|15.35|15.18|15.37|15.2|15.35|15.18|35
1641761400000|2022-01-09 20:50:00|15.36|15.19|15.37|15.2|15.37|15.2|15.36|15.19|2
1641761700000|2022-01-09 20:55:00|15.36|15.19|15.37|15.2|15.38|15.21|15.36|15.19|12
1641762000000|2022-01-09 21:00:00|15.38|15.21|15.39|15.22|15.39|15.22|15.37|15.2|6
1641762300000|2022-01-09 21:05:00|15.38|15.21|15.36|15.19|15.39|15.22|15.35|15.18|9
1641762600000|2022-01-09 21:10:00|15.37|15.2|15.35|15.18|15.38|15.21|15.35|15.18|11
1641762900000|2022-01-09 21:15:00|15.36|15.19|15.35|15.18|15.36|15.19|15.35|15.18|2
1641763200000|2022-01-09 21:20:00|15.34|15.17|15.32|15.15|15.35|15.18|15.32|15.15|21
1641763500000|2022-01-09 21:25:00|15.33|15.16|15.31|15.14|15.33|15.16|15.3|15.13|17
1641763800000|2022-01-09 21:30:00|15.32|15.15|15.31|15.14|15.32|15.15|15.31|15.14|4
1641764100000|2022-01-09 21:35:00|15.32|15.15|15.31|15.14|15.32|15.15|15.3|15.13|6
1641764400000|2022-01-09 21:40:00|15.3|15.13|15.28|15.11|15.31|15.14|15.28|15.11|5
1641764700000|2022-01-09 21:45:00|15.27|15.1|15.29|15.12|15.3|15.13|15.27|15.1|5
1641765000000|2022-01-09 21:50:00|15.28|15.11|15.3|15.13|15.3|15.13|15.28|15.11|9
1641765300000|2022-01-09 21:55:00|15.29|15.12|15.29|15.12|15.3|15.13|15.28|15.11|5
1641765600000|2022-01-09 22:00:00|15.3|15.13|15.3|15.13|15.3|15.13|15.28|15.11|15
1641765900000|2022-01-09 22:05:00|15.29|15.12|15.32|15.15|15.32|15.15|15.29|15.12|10
1641766200000|2022-01-09 22:10:00|15.33|15.16|15.33|15.16|15.33|15.16|15.33|15.16|1
1641766500000|2022-01-09 22:15:00|15.32|15.15|15.32|15.15|15.32|15.15|15.32|15.15|1
1641766800000|2022-01-09 22:20:00|15.33|15.16|15.35|15.18|15.35|15.18|15.33|15.16|13
1641767100000|2022-01-09 22:25:00|15.34|15.17|15.33|15.16|15.34|15.17|15.33|15.16|2
1641767400000|2022-01-09 22:30:00|15.32|15.15|15.3|15.13|15.32|15.15|15.3|15.13|3
1641767700000|2022-01-09 22:35:00|15.29|15.12|15.29|15.12|15.3|15.13|15.29|15.12|3
1641768300000|2022-01-09 22:45:00|15.28|15.11|15.27|15.1|15.28|15.11|15.26|15.09|8
1641768600000|2022-01-09 22:50:00|15.26|15.09|15.18|15.01|15.26|15.09|15.18|15.01|11
1641768900000|2022-01-09 22:55:00|15.17|15|15.22|15.05|15.22|15.05|15.17|15|22
1641769200000|2022-01-09 23:00:00|15.21|15.04|15.23|15.06|15.23|15.06|15.21|15.04|29
1641769500000|2022-01-09 23:05:00|15.22|15.05|15.17|15|15.22|15.05|15.16|14.99|28
1641769800000|2022-01-09 23:10:00|15.18|15.01|15.17|15|15.2|15.03|15.17|15|22
1641770100000|2022-01-09 23:15:00|15.18|15.01|15.16|14.99|15.18|15.01|15.15|14.98|17
1641770400000|2022-01-09 23:20:00|15.17|15|15.15|14.98|15.18|15.01|15.14|14.97|11
1641770700000|2022-01-09 23:25:00|15.14|14.97|15.11|14.94|15.15|14.98|15.1|14.93|22
1641771000000|2022-01-09 23:30:00|15.12|14.95|15.12|14.95|15.13|14.96|15.1|14.93|9
1641771300000|2022-01-09 23:35:00|15.11|14.94|15.14|14.97|15.15|14.98|15.11|14.94|18
1641771600000|2022-01-09 23:40:00|15.15|14.98|15.16|14.99|15.16|14.99|15.14|14.97|10
1641771900000|2022-01-09 23:45:00|15.17|15|15.13|14.96|15.18|15.01|15.13|14.96|27
1641772200000|2022-01-09 23:50:00|15.14|14.97|15.14|14.97|15.15|14.98|15.13|14.96|11
1641772500000|2022-01-09 23:55:00|15.15|14.98|15.14|14.97|15.15|14.98|15.13|14.96|6
1641772800000|2022-01-10 00:00:00|15.13|14.96|15.17|15|15.19|15.02|15.11|14.94|23
1641773100000|2022-01-10 00:05:00|15.16|14.99|15.17|15|15.17|15|15.11|14.94|23
1641773400000|2022-01-10 00:10:00|15.16|14.99|15.21|15.04|15.21|15.04|15.14|14.97|18
1641773700000|2022-01-10 00:15:00|15.22|15.05|15.24|15.07|15.24|15.07|15.19|15.02|27
1641774000000|2022-01-10 00:20:00|15.25|15.08|15.29|15.12|15.29|15.12|15.25|15.08|5
1641774300000|2022-01-10 00:25:00|15.28|15.11|15.27|15.1|15.29|15.12|15.27|15.1|6
1641774600000|2022-01-10 00:30:00|15.26|15.09|15.24|15.07|15.26|15.09|15.23|15.06|9
1641774900000|2022-01-10 00:35:00|15.25|15.08|15.2|15.03|15.25|15.08|15.19|15.02|22
1641775200000|2022-01-10 00:40:00|15.21|15.04|15.16|14.99|15.21|15.04|15.16|14.99|22
1641775500000|2022-01-10 00:45:00|15.15|14.98|15.17|15|15.17|15|15.14|14.97|31
1641775800000|2022-01-10 00:50:00|15.16|14.99|15.17|15|15.18|15.01|15.16|14.99|22
1641776100000|2022-01-10 00:55:00|15.18|15.01|15.13|14.96|15.18|15.01|15.12|14.95|14
1641776400000|2022-01-10 01:00:00|15.12|14.95|15.15|14.98|15.16|14.99|15.11|14.94|32
1641776700000|2022-01-10 01:05:00|15.14|14.97|15.15|14.98|15.17|15|15.14|14.97|20
1641777000000|2022-01-10 01:10:00|15.16|14.99|15.16|14.99|15.18|15.01|15.14|14.97|33
1641777300000|2022-01-10 01:15:00|15.15|14.98|15.17|15|15.17|15|15.15|14.98|11
1641777600000|2022-01-10 01:20:00|15.16|14.99|15.15|14.98|15.17|15|15.13|14.96|18
1641777900000|2022-01-10 01:25:00|15.14|14.97|15.17|15|15.17|15|15.13|14.96|10
1641778200000|2022-01-10 01:30:00|15.16|14.99|15.18|15.01|15.18|15.01|15.15|14.98|9
1641778500000|2022-01-10 01:35:00|15.19|15.02|15.18|15.01|15.2|15.03|15.17|15|14
1641778800000|2022-01-10 01:40:00|15.19|15.02|15.14|14.97|15.19|15.02|15.14|14.97|12
1641779100000|2022-01-10 01:45:00|15.15|14.98|15.16|14.99|15.16|14.99|15.14|14.97|6
1641779400000|2022-01-10 01:50:00|15.17|15|15.18|15.01|15.19|15.02|15.16|14.99|12
1641779700000|2022-01-10 01:55:00|15.19|15.02|15.22|15.05|15.23|15.06|15.19|15.02|8
1641780000000|2022-01-10 02:00:00|15.23|15.06|15.21|15.04|15.23|15.06|15.21|15.04|11
1641780300000|2022-01-10 02:05:00|15.2|15.03|15.2|15.03|15.2|15.03|15.18|15.01|5
1641780600000|2022-01-10 02:10:00|15.19|15.02|15.17|15|15.2|15.03|15.16|14.99|9
1641780900000|2022-01-10 02:15:00|15.16|14.99|15.17|15|15.17|15|15.13|14.96|10
1641781200000|2022-01-10 02:20:00|15.16|14.99|15.19|15.02|15.19|15.02|15.16|14.99|10
1641781500000|2022-01-10 02:25:00|15.2|15.03|15.2|15.03|15.2|15.03|15.18|15.01|17
1641781800000|2022-01-10 02:30:00|15.19|15.02|15.21|15.04|15.21|15.04|15.18|15.01|23
1641782100000|2022-01-10 02:35:00|15.2|15.03|15.2|15.03|15.21|15.04|15.2|15.03|5
1641782400000|2022-01-10 02:40:00|15.21|15.04|15.21|15.04|15.22|15.05|15.19|15.02|33
1641782700000|2022-01-10 02:45:00|15.22|15.05|15.21|15.04|15.22|15.05|15.21|15.04|4
1641783000000|2022-01-10 02:50:00|15.2|15.03|15.18|15.01|15.2|15.03|15.17|15|15
1641783300000|2022-01-10 02:55:00|15.17|15|15.17|15|15.18|15.01|15.17|15|7
1641783600000|2022-01-10 03:00:00|15.16|14.99|15.16|14.99|15.17|15|15.15|14.98|11
1641783900000|2022-01-10 03:05:00|15.15|14.98|15.16|14.99|15.17|15|15.15|14.98|20
1641784200000|2022-01-10 03:10:00|15.15|14.98|15.18|15.01|15.18|15.01|15.15|14.98|16
1641784500000|2022-01-10 03:15:00|15.17|15|15.17|15|15.18|15.01|15.16|14.99|5
1641784800000|2022-01-10 03:20:00|15.18|15.01|15.19|15.02|15.19|15.02|15.18|15.01|4
1641785100000|2022-01-10 03:25:00|15.18|15.01|15.19|15.02|15.19|15.02|15.18|15.01|4
1641785400000|2022-01-10 03:30:00|15.2|15.03|15.2|15.03|15.2|15.03|15.2|15.03|1
1641785700000|2022-01-10 03:35:00|15.19|15.02|15.19|15.02|15.2|15.03|15.19|15.02|3
1641786000000|2022-01-10 03:40:00|15.18|15.01|15.18|15.01|15.19|15.02|15.18|15.01|11
1641786300000|2022-01-10 03:45:00|15.19|15.02|15.19|15.02|15.2|15.03|15.18|15.01|7
1641786600000|2022-01-10 03:50:00|15.18|15.01|15.2|15.03|15.2|15.03|15.18|15.01|5
1641786900000|2022-01-10 03:55:00|15.19|15.02|15.2|15.03|15.21|15.04|15.19|15.02|8
1641787200000|2022-01-10 04:00:00|15.21|15.04|15.19|15.02|15.21|15.04|15.19|15.02|5
1641787500000|2022-01-10 04:05:00|15.2|15.03|15.2|15.03|15.2|15.03|15.19|15.02|5
1641787800000|2022-01-10 04:10:00|15.21|15.04|15.22|15.05|15.22|15.05|15.2|15.03|4
1641788100000|2022-01-10 04:15:00|15.23|15.06|15.28|15.11|15.29|15.12|15.23|15.06|18
1641788400000|2022-01-10 04:20:00|15.29|15.12|15.29|15.12|15.3|15.13|15.28|15.11|21
1641788700000|2022-01-10 04:25:00|15.28|15.11|15.27|15.1|15.28|15.11|15.27|15.1|10
1641789000000|2022-01-10 04:30:00|15.28|15.11|15.27|15.1|15.28|15.11|15.26|15.09|12
1641789300000|2022-01-10 04:35:00|15.28|15.11|15.28|15.11|15.28|15.11|15.27|15.1|17
1641789600000|2022-01-10 04:40:00|15.27|15.1|15.25|15.08|15.28|15.11|15.25|15.08|5
1641789900000|2022-01-10 04:45:00|15.24|15.07|15.28|15.11|15.28|15.11|15.22|15.05|39
1641790200000|2022-01-10 04:50:00|15.27|15.1|15.27|15.1|15.28|15.11|15.27|15.1|3
1641790500000|2022-01-10 04:55:00|15.28|15.11|15.27|15.1|15.29|15.12|15.27|15.1|18
1641790800000|2022-01-10 05:00:00|15.28|15.11|15.27|15.1|15.28|15.11|15.25|15.08|22
1641791100000|2022-01-10 05:05:00|15.26|15.09|15.23|15.06|15.26|15.09|15.23|15.06|14
1641791400000|2022-01-10 05:10:00|15.24|15.07|15.22|15.05|15.24|15.07|15.22|15.05|25
1641791700000|2022-01-10 05:15:00|15.23|15.06|15.23|15.06|15.23|15.06|15.21|15.04|13
1641792000000|2022-01-10 05:20:00|15.22|15.05|15.24|15.07|15.24|15.07|15.22|15.05|21
1641792300000|2022-01-10 05:25:00|15.25|15.08|15.23|15.06|15.25|15.08|15.23|15.06|25
1641792600000|2022-01-10 05:30:00|15.24|15.07|15.21|15.04|15.24|15.07|15.21|15.04|26
1641792900000|2022-01-10 05:35:00|15.22|15.05|15.22|15.05|15.23|15.06|15.21|15.04|11
1641793200000|2022-01-10 05:40:00|15.21|15.04|15.21|15.04|15.22|15.05|15.2|15.03|39
1641793500000|2022-01-10 05:45:00|15.2|15.03|15.21|15.04|15.21|15.04|15.2|15.03|8
1641793800000|2022-01-10 05:50:00|15.22|15.05|15.23|15.06|15.23|15.06|15.21|15.04|14
1641794100000|2022-01-10 05:55:00|15.24|15.07|15.24|15.07|15.25|15.08|15.24|15.07|11
1641794400000|2022-01-10 06:00:00|15.23|15.06|15.24|15.07|15.24|15.07|15.23|15.06|8
1641794700000|2022-01-10 06:05:00|15.23|15.06|15.2|15.03|15.23|15.06|15.2|15.03|8
1641795000000|2022-01-10 06:10:00|15.21|15.04|15.19|15.02|15.21|15.04|15.19|15.02|15
1641795300000|2022-01-10 06:15:00|15.2|15.03|15.21|15.04|15.22|15.05|15.19|15.02|20
1641795600000|2022-01-10 06:20:00|15.22|15.05|15.22|15.05|15.23|15.06|15.21|15.04|27
1641795900000|2022-01-10 06:25:00|15.21|15.04|15.23|15.06|15.24|15.07|15.21|15.04|26
1641796200000|2022-01-10 06:30:00|15.24|15.07|15.26|15.09|15.27|15.1|15.24|15.07|15
1641796500000|2022-01-10 06:35:00|15.27|15.1|15.26|15.09|15.27|15.1|15.25|15.08|6
1641796800000|2022-01-10 06:40:00|15.25|15.08|15.24|15.07|15.26|15.09|15.24|15.07|40
1641797100000|2022-01-10 06:45:00|15.25|15.08|15.24|15.07|15.25|15.08|15.24|15.07|12
1641797400000|2022-01-10 06:50:00|15.25|15.08|15.23|15.06|15.25|15.08|15.23|15.06|9
1641797700000|2022-01-10 06:55:00|15.24|15.07|15.23|15.06|15.24|15.07|15.23|15.06|12
1641798000000|2022-01-10 07:00:00|15.24|15.07|15.28|15.11|15.28|15.11|15.23|15.06|27
1641798600000|2022-01-10 07:10:00|15.27|15.1|15.25|15.08|15.27|15.1|15.24|15.07|11
1641798900000|2022-01-10 07:15:00|15.26|15.09|15.21|15.04|15.26|15.09|15.21|15.04|18
1641799200000|2022-01-10 07:20:00|15.22|15.05|15.23|15.06|15.23|15.06|15.21|15.04|16
1641799500000|2022-01-10 07:25:00|15.24|15.07|15.24|15.07|15.24|15.07|15.23|15.06|21
1641799800000|2022-01-10 07:30:00|15.25|15.08|15.24|15.07|15.26|15.09|15.24|15.07|22
1641800100000|2022-01-10 07:35:00|15.25|15.08|15.23|15.06|15.25|15.08|15.23|15.06|13
1641800400000|2022-01-10 07:40:00|15.24|15.07|15.22|15.05|15.24|15.07|15.22|15.05|7
1641800700000|2022-01-10 07:45:00|15.23|15.06|15.23|15.06|15.23|15.06|15.21|15.04|5
1641801000000|2022-01-10 07:50:00|15.22|15.05|15.23|15.06|15.24|15.07|15.22|15.05|12
1641801300000|2022-01-10 07:55:00|15.24|15.07|15.24|15.07|15.24|15.07|15.23|15.06|23
1641801600000|2022-01-10 08:00:00|15.25|15.08|15.24|15.07|15.27|15.1|15.24|15.07|20
1641801900000|2022-01-10 08:05:00|15.23|15.06|15.23|15.06|15.23|15.06|15.22|15.05|13
1641802200000|2022-01-10 08:10:00|15.22|15.05|15.21|15.04|15.24|15.07|15.21|15.04|16
1641802500000|2022-01-10 08:15:00|15.22|15.05|15.19|15.02|15.22|15.05|15.19|15.02|10
1641802800000|2022-01-10 08:20:00|15.18|15.01|15.18|15.01|15.19|15.02|15.16|14.99|17
1641803100000|2022-01-10 08:25:00|15.19|15.02|15.19|15.02|15.2|15.03|15.18|15.01|11
1641803400000|2022-01-10 08:30:00|15.18|15.01|15.18|15.01|15.19|15.02|15.17|15|13
1641803700000|2022-01-10 08:35:00|15.17|15|15.14|14.97|15.18|15.01|15.13|14.96|12
1641804000000|2022-01-10 08:40:00|15.13|14.96|15.14|14.97|15.14|14.97|15.13|14.96|22
1641804300000|2022-01-10 08:45:00|15.13|14.96|15.17|15|15.17|15|15.13|14.96|11
1641804600000|2022-01-10 08:50:00|15.16|14.99|15.16|14.99|15.17|15|15.14|14.97|13
1641804900000|2022-01-10 08:55:00|15.15|14.98|15.17|15|15.18|15.01|15.15|14.98|9
1641805200000|2022-01-10 09:00:00|15.16|14.99|15.16|14.99|15.18|15.01|15.16|14.99|13
1641805500000|2022-01-10 09:05:00|15.15|14.98|15.14|14.97|15.17|15|15.13|14.96|22
1641805800000|2022-01-10 09:10:00|15.13|14.96|15.16|14.99|15.16|14.99|15.13|14.96|26
1641806100000|2022-01-10 09:15:00|15.17|15|15.18|15.01|15.18|15.01|15.17|15|16
1641806400000|2022-01-10 09:20:00|15.19|15.02|15.19|15.02|15.19|15.02|15.18|15.01|9
1641806700000|2022-01-10 09:25:00|15.18|15.01|15.2|15.03|15.2|15.03|15.18|15.01|11
1641807000000|2022-01-10 09:30:00|15.19|15.02|15.18|15.01|15.19|15.02|15.18|15.01|8
1641807300000|2022-01-10 09:35:00|15.17|15|15.16|14.99|15.18|15.01|15.16|14.99|6
1641807600000|2022-01-10 09:40:00|15.17|15|15.17|15|15.17|15|15.17|15|1
1641807900000|2022-01-10 09:45:00|15.16|14.99|15.18|15.01|15.18|15.01|15.16|14.99|5
1641808200000|2022-01-10 09:50:00|15.19|15.02|15.17|15|15.2|15.03|15.17|15|15
1641808500000|2022-01-10 09:55:00|15.18|15.01|15.16|14.99|15.18|15.01|15.16|14.99|5
1641808800000|2022-01-10 10:00:00|15.15|14.98|15.16|14.99|15.16|14.99|15.14|14.97|14
1641809100000|2022-01-10 10:05:00|15.17|15|15.15|14.98|15.17|15|15.15|14.98|13
1641809400000|2022-01-10 10:10:00|15.16|14.99|15.17|15|15.17|15|15.16|14.99|8
1641809700000|2022-01-10 10:15:00|15.18|15.01|15.2|15.03|15.2|15.03|15.18|15.01|3
1641810000000|2022-01-10 10:20:00|15.21|15.04|15.17|15|15.21|15.04|15.17|15|25
1641810300000|2022-01-10 10:25:00|15.18|15.01|15.18|15.01|15.18|15.01|15.16|14.99|7
1641810600000|2022-01-10 10:30:00|15.17|15|15.2|15.03|15.2|15.03|15.16|14.99|14
1641810900000|2022-01-10 10:35:00|15.19|15.02|15.18|15.01|15.2|15.03|15.18|15.01|6
1641811200000|2022-01-10 10:40:00|15.17|15|15.15|14.98|15.17|15|15.15|14.98|11
1641811500000|2022-01-10 10:45:00|15.14|14.97|15.15|14.98|15.17|15|15.14|14.97|12
1641811800000|2022-01-10 10:50:00|15.16|14.99|15.13|14.96|15.16|14.99|15.13|14.96|4
1641812100000|2022-01-10 10:55:00|15.12|14.95|15.11|14.94|15.13|14.96|15.1|14.93|16
1641812400000|2022-01-10 11:00:00|15.1|14.93|15.04|14.87|15.1|14.93|15.03|14.86|29
1641812700000|2022-01-10 11:05:00|15.05|14.88|15.03|14.86|15.05|14.88|15.02|14.85|27
1641813000000|2022-01-10 11:10:00|15.02|14.85|15.05|14.88|15.06|14.89|15.01|14.84|20
1641813300000|2022-01-10 11:15:00|15.04|14.87|15.06|14.89|15.06|14.89|15.02|14.85|23
1641813600000|2022-01-10 11:20:00|15.05|14.88|15.02|14.85|15.05|14.88|15.02|14.85|18
1641813900000|2022-01-10 11:25:00|15.01|14.84|15.03|14.86|15.03|14.86|14.99|14.82|17
1641814200000|2022-01-10 11:30:00|15.02|14.85|15.04|14.87|15.05|14.88|15.02|14.85|13
1641814500000|2022-01-10 11:35:00|15.03|14.86|15.03|14.86|15.05|14.88|15.03|14.86|13
1641814800000|2022-01-10 11:40:00|15.04|14.87|15.02|14.85|15.04|14.87|15.01|14.84|19
1641815100000|2022-01-10 11:45:00|15.03|14.86|15.03|14.86|15.04|14.87|15.02|14.85|9
1641815400000|2022-01-10 11:50:00|15.04|14.87|14.98|14.81|15.04|14.87|14.97|14.8|31
1641815700000|2022-01-10 11:55:00|14.97|14.8|14.97|14.8|14.99|14.82|14.95|14.78|37
1641816000000|2022-01-10 12:00:00|14.96|14.79|14.95|14.78|15.02|14.85|14.95|14.78|30
1641816300000|2022-01-10 12:05:00|14.94|14.77|14.97|14.8|14.98|14.81|14.92|14.75|70
1641816600000|2022-01-10 12:10:00|14.96|14.79|14.89|14.72|14.97|14.8|14.88|14.71|56
1641816900000|2022-01-10 12:15:00|14.88|14.71|14.93|14.76|14.94|14.77|14.87|14.7|32
1641817200000|2022-01-10 12:20:00|14.92|14.75|14.94|14.77|14.94|14.77|14.92|14.75|19
1641817500000|2022-01-10 12:25:00|14.93|14.76|14.97|14.8|14.97|14.8|14.93|14.76|33
1641817800000|2022-01-10 12:30:00|14.98|14.81|14.92|14.75|14.98|14.81|14.92|14.75|13
1641818100000|2022-01-10 12:35:00|14.91|14.74|14.88|14.71|14.92|14.75|14.86|14.69|48
1641818400000|2022-01-10 12:40:00|14.87|14.7|14.86|14.69|14.89|14.72|14.86|14.69|24
1641818700000|2022-01-10 12:45:00|14.85|14.68|14.81|14.64|14.88|14.71|14.81|14.64|43
1641819000000|2022-01-10 12:50:00|14.8|14.63|14.77|14.6|14.8|14.63|14.69|14.52|93
1641819300000|2022-01-10 12:55:00|14.78|14.61|14.73|14.56|14.78|14.61|14.71|14.54|48
1641819600000|2022-01-10 13:00:00|14.72|14.55|14.79|14.62|14.79|14.62|14.72|14.55|60
1641819900000|2022-01-10 13:05:00|14.78|14.61|14.8|14.63|14.82|14.65|14.77|14.6|27
1641820200000|2022-01-10 13:10:00|14.79|14.62|14.75|14.58|14.79|14.62|14.74|14.57|25
1641820500000|2022-01-10 13:15:00|14.76|14.59|14.77|14.6|14.77|14.6|14.72|14.55|56
1641820800000|2022-01-10 13:20:00|14.78|14.61|14.73|14.56|14.78|14.61|14.73|14.56|50
1641821100000|2022-01-10 13:25:00|14.74|14.57|14.72|14.55|14.74|14.57|14.68|14.51|36
1641821400000|2022-01-10 13:30:00|14.73|14.56|14.75|14.58|14.76|14.59|14.72|14.55|29
1641821700000|2022-01-10 13:35:00|14.76|14.59|14.79|14.62|14.8|14.63|14.75|14.58|24
1641822000000|2022-01-10 13:40:00|14.8|14.63|14.73|14.56|14.8|14.63|14.73|14.56|30
1641822300000|2022-01-10 13:45:00|14.72|14.55|14.71|14.54|14.73|14.56|14.71|14.54|12
1641822600000|2022-01-10 13:50:00|14.72|14.55|14.66|14.49|14.72|14.55|14.64|14.47|41
1641822900000|2022-01-10 13:55:00|14.65|14.48|14.63|14.46|14.67|14.5|14.63|14.46|33
1641823200000|2022-01-10 14:00:00|14.64|14.47|14.5|14.33|14.65|14.48|14.49|14.32|57
1641823500000|2022-01-10 14:05:00|14.47|14.3|14.41|14.24|14.54|14.37|14.4|14.23|69
1641823800000|2022-01-10 14:10:00|14.4|14.23|14.4|14.23|14.4|14.23|14.31|14.14|62
1641824100000|2022-01-10 14:15:00|14.41|14.24|14.07|13.9|14.41|14.24|14.04|13.87|121
1641824400000|2022-01-10 14:20:00|14.08|13.91|13.92|13.75|14.1|13.93|13.86|13.69|149
1641824700000|2022-01-10 14:25:00|13.93|13.76|14.06|13.89|14.09|13.92|13.91|13.74|126
1641825000000|2022-01-10 14:30:00|14.07|13.9|14|13.83|14.14|13.97|14|13.83|109
1641825300000|2022-01-10 14:35:00|13.99|13.82|14.04|13.87|14.04|13.87|13.93|13.76|107
1641825600000|2022-01-10 14:40:00|14.05|13.88|14.39|14.22|14.45|14.28|14.04|13.87|160
1641825900000|2022-01-10 14:45:00|14.4|14.23|14.43|14.26|14.47|14.3|14.33|14.16|173
1641826200000|2022-01-10 14:50:00|14.44|14.27|14.44|14.27|14.54|14.37|14.41|14.24|111
1641826500000|2022-01-10 14:55:00|14.43|14.26|14.38|14.21|14.43|14.26|14.35|14.18|104
1641826800000|2022-01-10 15:00:00|14.39|14.22|14.29|14.12|14.41|14.24|14.28|14.11|79
1641827100000|2022-01-10 15:05:00|14.3|14.13|14.34|14.17|14.39|14.22|14.29|14.12|90
1641827400000|2022-01-10 15:10:00|14.33|14.16|14.24|14.07|14.33|14.16|14.24|14.07|74
1641827700000|2022-01-10 15:15:00|14.23|14.06|14.2|14.03|14.26|14.09|14.19|14.02|48
1641828000000|2022-01-10 15:20:00|14.21|14.04|14.29|14.12|14.3|14.13|14.2|14.03|53
1641828300000|2022-01-10 15:25:00|14.3|14.13|14.3|14.13|14.34|14.17|14.28|14.11|55
1641828600000|2022-01-10 15:30:00|14.29|14.12|14.36|14.19|14.38|14.21|14.25|14.08|60
1641828900000|2022-01-10 15:35:00|14.37|14.2|14.39|14.22|14.41|14.24|14.31|14.14|54
1641829200000|2022-01-10 15:40:00|14.4|14.23|14.34|14.17|14.4|14.23|14.33|14.16|35
1641829500000|2022-01-10 15:45:00|14.33|14.16|14.28|14.11|14.34|14.17|14.26|14.09|45
1641829800000|2022-01-10 15:50:00|14.27|14.1|14.3|14.13|14.31|14.14|14.25|14.08|68
1641830100000|2022-01-10 15:55:00|14.31|14.14|14.33|14.16|14.35|14.18|14.27|14.1|39
1641830400000|2022-01-10 16:00:00|14.32|14.15|14.3|14.13|14.33|14.16|14.25|14.08|49
1641830700000|2022-01-10 16:05:00|14.31|14.14|14.33|14.16|14.33|14.16|14.28|14.11|56
1641831000000|2022-01-10 16:10:00|14.32|14.15|14.44|14.27|14.45|14.28|14.32|14.15|30
1641831300000|2022-01-10 16:15:00|14.45|14.28|14.64|14.47|14.67|14.5|14.39|14.22|121
1641831600000|2022-01-10 16:20:00|14.63|14.46|14.61|14.44|14.69|14.52|14.58|14.41|97
1641831900000|2022-01-10 16:25:00|14.62|14.45|14.63|14.46|14.65|14.48|14.59|14.42|66
1641832200000|2022-01-10 16:30:00|14.62|14.45|14.55|14.38|14.62|14.45|14.55|14.38|50
1641832500000|2022-01-10 16:35:00|14.56|14.39|14.61|14.44|14.62|14.45|14.55|14.38|32
1641832800000|2022-01-10 16:40:00|14.6|14.43|14.58|14.41|14.64|14.47|14.56|14.39|35
1641833100000|2022-01-10 16:45:00|14.57|14.4|14.55|14.38|14.58|14.41|14.55|14.38|11
1641833400000|2022-01-10 16:50:00|14.56|14.39|14.58|14.41|14.59|14.42|14.55|14.38|13
1641833700000|2022-01-10 16:55:00|14.59|14.42|14.66|14.49|14.66|14.49|14.58|14.41|25
1641834000000|2022-01-10 17:00:00|14.65|14.48|14.57|14.4|14.7|14.53|14.56|14.39|49
1641834300000|2022-01-10 17:05:00|14.56|14.39|14.54|14.37|14.58|14.41|14.53|14.36|27
1641834600000|2022-01-10 17:10:00|14.55|14.38|14.53|14.36|14.57|14.4|14.53|14.36|29
1641834900000|2022-01-10 17:15:00|14.54|14.37|14.51|14.34|14.54|14.37|14.51|14.34|6
1641835200000|2022-01-10 17:20:00|14.52|14.35|14.51|14.34|14.54|14.37|14.49|14.32|26
1641835500000|2022-01-10 17:25:00|14.5|14.33|14.29|14.12|14.51|14.34|14.25|14.08|79
1641835800000|2022-01-10 17:30:00|14.28|14.11|14.26|14.09|14.28|14.11|14.22|14.05|41
1641836100000|2022-01-10 17:35:00|14.25|14.08|14.24|14.07|14.28|14.11|14.22|14.05|33
1641836400000|2022-01-10 17:40:00|14.23|14.06|14.24|14.07|14.27|14.1|14.23|14.06|12
1641836700000|2022-01-10 17:45:00|14.23|14.06|14.32|14.15|14.44|14.27|14.23|14.06|73
1641837000000|2022-01-10 17:50:00|14.33|14.16|14.37|14.2|14.45|14.28|14.32|14.15|75
1641837300000|2022-01-10 17:55:00|14.36|14.19|14.29|14.12|14.38|14.21|14.29|14.12|60
1641837600000|2022-01-10 18:00:00|14.3|14.13|14.3|14.13|14.32|14.15|14.27|14.1|67
1641837900000|2022-01-10 18:05:00|14.29|14.12|14.31|14.14|14.33|14.16|14.29|14.12|53
1641838200000|2022-01-10 18:10:00|14.32|14.15|14.34|14.17|14.36|14.19|14.3|14.13|45
1641838500000|2022-01-10 18:15:00|14.33|14.16|14.34|14.17|14.37|14.2|14.31|14.14|24
1641838800000|2022-01-10 18:20:00|14.35|14.18|14.33|14.16|14.35|14.18|14.29|14.12|27
1641839100000|2022-01-10 18:25:00|14.32|14.15|14.28|14.11|14.34|14.17|14.28|14.11|19
1641839400000|2022-01-10 18:30:00|14.27|14.1|14.25|14.08|14.36|14.19|14.25|14.08|60
1641839700000|2022-01-10 18:35:00|14.26|14.09|14.28|14.11|14.3|14.13|14.23|14.06|27
1641840000000|2022-01-10 18:40:00|14.29|14.12|14.35|14.18|14.35|14.18|14.28|14.11|39
1641840300000|2022-01-10 18:45:00|14.34|14.17|14.36|14.19|14.36|14.19|14.3|14.13|51
1641840600000|2022-01-10 18:50:00|14.37|14.2|14.38|14.21|14.4|14.23|14.36|14.19|32
1641840900000|2022-01-10 18:55:00|14.39|14.22|14.35|14.18|14.4|14.23|14.34|14.17|31
1641841200000|2022-01-10 19:00:00|14.34|14.17|14.31|14.14|14.35|14.18|14.31|14.14|30
1641841500000|2022-01-10 19:05:00|14.3|14.13|14.37|14.2|14.37|14.2|14.29|14.12|40
1641841800000|2022-01-10 19:10:00|14.36|14.19|14.37|14.2|14.37|14.2|14.34|14.17|20
1641842100000|2022-01-10 19:15:00|14.36|14.19|14.39|14.22|14.42|14.25|14.36|14.19|30
1641842400000|2022-01-10 19:20:00|14.38|14.21|14.34|14.17|14.39|14.22|14.33|14.16|35
1641842700000|2022-01-10 19:25:00|14.33|14.16|14.35|14.18|14.37|14.2|14.33|14.16|37
1641843000000|2022-01-10 19:30:00|14.34|14.17|14.31|14.14|14.35|14.18|14.3|14.13|28
1641843300000|2022-01-10 19:35:00|14.32|14.15|14.35|14.18|14.36|14.19|14.31|14.14|26
1641843600000|2022-01-10 19:40:00|14.34|14.17|14.33|14.16|14.38|14.21|14.33|14.16|60
1641843900000|2022-01-10 19:45:00|14.34|14.17|14.31|14.14|14.35|14.18|14.3|14.13|48
1641844200000|2022-01-10 19:50:00|14.3|14.13|14.23|14.06|14.3|14.13|14.21|14.04|50
1641844500000|2022-01-10 19:55:00|14.22|14.05|14.24|14.07|14.27|14.1|14.22|14.05|31
1641844800000|2022-01-10 20:00:00|14.25|14.08|14.24|14.07|14.3|14.13|14.24|14.07|46
1641845100000|2022-01-10 20:05:00|14.25|14.08|14.25|14.08|14.25|14.08|14.2|14.03|43
1641845400000|2022-01-10 20:10:00|14.24|14.07|14.21|14.04|14.27|14.1|14.21|14.04|40
1641845700000|2022-01-10 20:15:00|14.22|14.05|14.25|14.08|14.28|14.11|14.2|14.03|44
1641846000000|2022-01-10 20:20:00|14.24|14.07|14.28|14.11|14.28|14.11|14.24|14.07|41
1641846300000|2022-01-10 20:25:00|14.29|14.12|14.31|14.14|14.32|14.15|14.28|14.11|31
1641846600000|2022-01-10 20:30:00|14.3|14.13|14.36|14.19|14.36|14.19|14.27|14.1|34
1641846900000|2022-01-10 20:35:00|14.37|14.2|14.37|14.2|14.38|14.21|14.34|14.17|17
1641847200000|2022-01-10 20:40:00|14.38|14.21|14.39|14.22|14.42|14.25|14.37|14.2|36
1641847500000|2022-01-10 20:45:00|14.4|14.23|14.42|14.25|14.43|14.26|14.39|14.22|53
1641847800000|2022-01-10 20:50:00|14.41|14.24|14.4|14.23|14.42|14.25|14.38|14.21|44
1641848100000|2022-01-10 20:55:00|14.41|14.24|14.47|14.3|14.49|14.32|14.4|14.23|55
1641848400000|2022-01-10 21:00:00|14.48|14.31|14.49|14.32|14.5|14.33|14.45|14.28|40
1641848700000|2022-01-10 21:05:00|14.48|14.31|14.46|14.29|14.51|14.34|14.46|14.29|39
1641849000000|2022-01-10 21:10:00|14.45|14.28|14.49|14.32|14.49|14.32|14.45|14.28|25
1641849300000|2022-01-10 21:15:00|14.48|14.31|14.44|14.27|14.48|14.31|14.44|14.27|21
1641849600000|2022-01-10 21:20:00|14.43|14.26|14.43|14.26|14.45|14.28|14.43|14.26|41
1641849900000|2022-01-10 21:25:00|14.44|14.27|14.46|14.29|14.46|14.29|14.44|14.27|7
1641850200000|2022-01-10 21:30:00|14.47|14.3|14.46|14.29|14.47|14.3|14.44|14.27|22
1641850500000|2022-01-10 21:35:00|14.45|14.28|14.44|14.27|14.46|14.29|14.43|14.26|30
1641850800000|2022-01-10 21:40:00|14.45|14.28|14.42|14.25|14.45|14.28|14.42|14.25|22
1641851100000|2022-01-10 21:45:00|14.43|14.26|14.42|14.25|14.43|14.26|14.42|14.25|18
1641851400000|2022-01-10 21:50:00|14.41|14.24|14.43|14.26|14.44|14.27|14.41|14.24|21
1641851700000|2022-01-10 21:55:00|14.44|14.27|14.45|14.28|14.45|14.28|14.42|14.25|32
1641852000000|2022-01-10 22:00:00|14.44|14.27|14.46|14.29|14.47|14.3|14.44|14.27|21
1641852300000|2022-01-10 22:05:00|14.45|14.28|14.43|14.26|14.45|14.28|14.43|14.26|5
1641852600000|2022-01-10 22:10:00|14.44|14.27|14.44|14.27|14.45|14.28|14.44|14.27|3
1641852900000|2022-01-10 22:15:00|14.45|14.28|14.38|14.21|14.45|14.28|14.38|14.21|16
1641853200000|2022-01-10 22:20:00|14.39|14.22|14.4|14.23|14.4|14.23|14.37|14.2|12
1641853500000|2022-01-10 22:25:00|14.39|14.22|14.38|14.21|14.39|14.22|14.38|14.21|4
1641853800000|2022-01-10 22:30:00|14.39|14.22|14.39|14.22|14.39|14.22|14.39|14.22|1
1641854100000|2022-01-10 22:35:00|14.4|14.23|14.38|14.21|14.4|14.23|14.38|14.21|5
1641854400000|2022-01-10 22:40:00|14.37|14.2|14.36|14.19|14.38|14.21|14.36|14.19|8
1641854700000|2022-01-10 22:45:00|14.35|14.18|14.36|14.19|14.36|14.19|14.35|14.18|4
1641855000000|2022-01-10 22:50:00|14.35|14.18|14.35|14.18|14.36|14.19|14.33|14.16|13
1641855300000|2022-01-10 22:55:00|14.34|14.17|14.35|14.18|14.35|14.18|14.34|14.17|4
1641855600000|2022-01-10 23:00:00|14.36|14.19|14.34|14.17|14.36|14.19|14.32|14.15|33
1641855900000|2022-01-10 23:05:00|14.35|14.18|14.38|14.21|14.39|14.22|14.35|14.18|14
1641856200000|2022-01-10 23:10:00|14.39|14.22|14.41|14.24|14.41|14.24|14.39|14.22|19
1641856500000|2022-01-10 23:15:00|14.4|14.23|14.43|14.26|14.44|14.27|14.4|14.23|14
1641856800000|2022-01-10 23:20:00|14.44|14.27|14.42|14.25|14.44|14.27|14.41|14.24|13
1641857100000|2022-01-10 23:25:00|14.41|14.24|14.38|14.21|14.42|14.25|14.38|14.21|32
1641857400000|2022-01-10 23:30:00|14.39|14.22|14.35|14.18|14.39|14.22|14.32|14.15|37
1641857700000|2022-01-10 23:35:00|14.36|14.19|14.36|14.19|14.36|14.19|14.34|14.17|9
1641858000000|2022-01-10 23:40:00|14.35|14.18|14.38|14.21|14.38|14.21|14.35|14.18|30
1641858300000|2022-01-10 23:45:00|14.37|14.2|14.38|14.21|14.38|14.21|14.35|14.18|12
1641858600000|2022-01-10 23:50:00|14.39|14.22|14.38|14.21|14.4|14.23|14.38|14.21|6
1641858900000|2022-01-10 23:55:00|14.39|14.22|14.39|14.22|14.4|14.23|14.39|14.22|19
1641859200000|2022-01-11 00:00:00|14.4|14.23|14.34|14.17|14.41|14.24|14.32|14.15|25
1641859500000|2022-01-11 00:05:00|14.35|14.18|14.29|14.12|14.36|14.19|14.27|14.1|33
1641859800000|2022-01-11 00:10:00|14.3|14.13|14.35|14.18|14.36|14.19|14.3|14.13|30
1641860100000|2022-01-11 00:15:00|14.34|14.17|14.33|14.16|14.34|14.17|14.32|14.15|12
1641860400000|2022-01-11 00:20:00|14.34|14.17|14.33|14.16|14.36|14.19|14.33|14.16|22
1641860700000|2022-01-11 00:25:00|14.34|14.17|14.36|14.19|14.36|14.19|14.34|14.17|25
1641861000000|2022-01-11 00:30:00|14.35|14.18|14.37|14.2|14.38|14.21|14.34|14.17|20
1641861300000|2022-01-11 00:35:00|14.36|14.19|14.38|14.21|14.4|14.23|14.36|14.19|39
1641861600000|2022-01-11 00:40:00|14.37|14.2|14.41|14.24|14.41|14.24|14.37|14.2|9
1641861900000|2022-01-11 00:45:00|14.42|14.25|14.45|14.28|14.45|14.28|14.41|14.24|12
1641862200000|2022-01-11 00:50:00|14.44|14.27|14.42|14.25|14.44|14.27|14.41|14.24|17
1641862500000|2022-01-11 00:55:00|14.41|14.24|14.36|14.19|14.41|14.24|14.36|14.19|28
1641862800000|2022-01-11 01:00:00|14.37|14.2|14.37|14.2|14.38|14.21|14.35|14.18|37
1641863100000|2022-01-11 01:05:00|14.38|14.21|14.38|14.21|14.38|14.21|14.37|14.2|29
1641863400000|2022-01-11 01:10:00|14.37|14.2|14.34|14.17|14.38|14.21|14.34|14.17|38
1641863700000|2022-01-11 01:15:00|14.33|14.16|14.37|14.2|14.37|14.2|14.33|14.16|19
1641864000000|2022-01-11 01:20:00|14.38|14.21|14.38|14.21|14.38|14.21|14.37|14.2|29
1641864300000|2022-01-11 01:25:00|14.39|14.22|14.41|14.24|14.42|14.25|14.39|14.22|15
1641864600000|2022-01-11 01:30:00|14.4|14.23|14.46|14.29|14.47|14.3|14.4|14.23|41
1641864900000|2022-01-11 01:35:00|14.47|14.3|14.47|14.3|14.48|14.31|14.46|14.29|17
1641865200000|2022-01-11 01:40:00|14.46|14.29|14.46|14.29|14.47|14.3|14.45|14.28|21
1641865500000|2022-01-11 01:45:00|14.45|14.28|14.43|14.26|14.46|14.29|14.43|14.26|27
1641865800000|2022-01-11 01:50:00|14.42|14.25|14.43|14.26|14.43|14.26|14.41|14.24|22
1641866100000|2022-01-11 01:55:00|14.44|14.27|14.47|14.3|14.47|14.3|14.43|14.26|28
1641866400000|2022-01-11 02:00:00|14.48|14.31|14.5|14.33|14.51|14.34|14.48|14.31|13
1641866700000|2022-01-11 02:05:00|14.51|14.34|14.53|14.36|14.54|14.37|14.5|14.33|21
1641867000000|2022-01-11 02:10:00|14.54|14.37|14.51|14.34|14.54|14.37|14.51|14.34|8
1641867300000|2022-01-11 02:15:00|14.52|14.35|14.56|14.39|14.57|14.4|14.52|14.35|21
1641867600000|2022-01-11 02:20:00|14.57|14.4|14.65|14.48|14.65|14.48|14.56|14.39|41
1641867900000|2022-01-11 02:25:00|14.66|14.49|14.64|14.47|14.67|14.5|14.63|14.46|19
1641868200000|2022-01-11 02:30:00|14.65|14.48|14.66|14.49|14.67|14.5|14.63|14.46|26
1641868500000|2022-01-11 02:35:00|14.65|14.48|14.62|14.45|14.65|14.48|14.61|14.44|30
1641868800000|2022-01-11 02:40:00|14.61|14.44|14.62|14.45|14.62|14.45|14.6|14.43|8
1641869100000|2022-01-11 02:45:00|14.63|14.46|14.65|14.48|14.66|14.49|14.63|14.46|27
1641869400000|2022-01-11 02:50:00|14.66|14.49|14.61|14.44|14.67|14.5|14.6|14.43|27
1641869700000|2022-01-11 02:55:00|14.6|14.43|14.58|14.41|14.6|14.43|14.58|14.41|19
1641870000000|2022-01-11 03:00:00|14.59|14.42|14.57|14.4|14.59|14.42|14.55|14.38|19
1641870300000|2022-01-11 03:05:00|14.56|14.39|14.56|14.39|14.57|14.4|14.55|14.38|7
1641870600000|2022-01-11 03:10:00|14.55|14.38|14.56|14.39|14.56|14.39|14.55|14.38|12
1641870900000|2022-01-11 03:15:00|14.57|14.4|14.6|14.43|14.6|14.43|14.57|14.4|28
1641871200000|2022-01-11 03:20:00|14.59|14.42|14.6|14.43|14.61|14.44|14.58|14.41|44
1641871500000|2022-01-11 03:25:00|14.61|14.44|14.61|14.44|14.62|14.45|14.61|14.44|3
1641871800000|2022-01-11 03:30:00|14.62|14.45|14.63|14.46|14.63|14.46|14.62|14.45|14
1641872100000|2022-01-11 03:35:00|14.62|14.45|14.59|14.42|14.63|14.46|14.59|14.42|12
1641872400000|2022-01-11 03:40:00|14.6|14.43|14.62|14.45|14.62|14.45|14.6|14.43|9
1641872700000|2022-01-11 03:45:00|14.61|14.44|14.62|14.45|14.63|14.46|14.61|14.44|8
1641873000000|2022-01-11 03:50:00|14.63|14.46|14.6|14.43|14.63|14.46|14.6|14.43|18
1641873300000|2022-01-11 03:55:00|14.59|14.42|14.64|14.47|14.64|14.47|14.59|14.42|26
1641873600000|2022-01-11 04:00:00|14.65|14.48|14.68|14.51|14.68|14.51|14.63|14.46|28
1641873900000|2022-01-11 04:05:00|14.67|14.5|14.62|14.45|14.68|14.51|14.62|14.45|18
1641874200000|2022-01-11 04:10:00|14.61|14.44|14.57|14.4|14.61|14.44|14.57|14.4|33
1641874500000|2022-01-11 04:15:00|14.58|14.41|14.56|14.39|14.58|14.41|14.56|14.39|25
1641874800000|2022-01-11 04:20:00|14.57|14.4|14.57|14.4|14.57|14.4|14.56|14.39|23
1641875100000|2022-01-11 04:25:00|14.56|14.39|14.57|14.4|14.57|14.4|14.56|14.39|8
1641875400000|2022-01-11 04:30:00|14.58|14.41|14.58|14.41|14.59|14.42|14.58|14.41|7
1641875700000|2022-01-11 04:35:00|14.57|14.4|14.56|14.39|14.59|14.42|14.56|14.39|26
1641876000000|2022-01-11 04:40:00|14.57|14.4|14.57|14.4|14.59|14.42|14.57|14.4|23
1641876300000|2022-01-11 04:45:00|14.56|14.39|14.52|14.35|14.57|14.4|14.52|14.35|23
1641876600000|2022-01-11 04:50:00|14.51|14.34|14.56|14.39|14.56|14.39|14.51|14.34|14
1641876900000|2022-01-11 04:55:00|14.57|14.4|14.55|14.38|14.57|14.4|14.55|14.38|13
1641877200000|2022-01-11 05:00:00|14.56|14.39|14.56|14.39|14.58|14.41|14.55|14.38|17
1641877500000|2022-01-11 05:05:00|14.55|14.38|14.53|14.36|14.55|14.38|14.53|14.36|19
1641877800000|2022-01-11 05:10:00|14.54|14.37|14.54|14.37|14.55|14.38|14.53|14.36|27
1641878100000|2022-01-11 05:15:00|14.53|14.36|14.51|14.34|14.54|14.37|14.51|14.34|23
1641878400000|2022-01-11 05:20:00|14.52|14.35|14.48|14.31|14.52|14.35|14.47|14.3|21
1641878700000|2022-01-11 05:25:00|14.49|14.32|14.49|14.32|14.5|14.33|14.48|14.31|35
1641879000000|2022-01-11 05:30:00|14.48|14.31|14.5|14.33|14.5|14.33|14.48|14.31|7
1641879300000|2022-01-11 05:35:00|14.51|14.34|14.52|14.35|14.52|14.35|14.5|14.33|6
1641879600000|2022-01-11 05:40:00|14.53|14.36|14.53|14.36|14.54|14.37|14.52|14.35|7
1641879900000|2022-01-11 05:45:00|14.52|14.35|14.52|14.35|14.53|14.36|14.52|14.35|7
1641880200000|2022-01-11 05:50:00|14.53|14.36|14.53|14.36|14.54|14.37|14.52|14.35|25
1641880500000|2022-01-11 05:55:00|14.52|14.35|14.51|14.34|14.53|14.36|14.51|14.34|10
1641880800000|2022-01-11 06:00:00|14.52|14.35|14.53|14.36|14.55|14.38|14.51|14.34|18
1641881100000|2022-01-11 06:05:00|14.54|14.37|14.54|14.37|14.54|14.37|14.53|14.36|29
1641881400000|2022-01-11 06:10:00|14.55|14.38|14.57|14.4|14.57|14.4|14.55|14.38|7
1641881700000|2022-01-11 06:15:00|14.58|14.41|14.54|14.37|14.58|14.41|14.54|14.37|21
1641882000000|2022-01-11 06:20:00|14.55|14.38|14.54|14.37|14.55|14.38|14.53|14.36|46
1641882300000|2022-01-11 06:25:00|14.55|14.38|14.51|14.34|14.55|14.38|14.51|14.34|15
1641882600000|2022-01-11 06:30:00|14.52|14.35|14.52|14.35|14.53|14.36|14.51|14.34|7
1641882900000|2022-01-11 06:35:00|14.53|14.36|14.52|14.35|14.54|14.37|14.51|14.34|30
1641883200000|2022-01-11 06:40:00|14.53|14.36|14.49|14.32|14.53|14.36|14.49|14.32|11
1641883500000|2022-01-11 06:45:00|14.5|14.33|14.5|14.33|14.51|14.34|14.49|14.32|17
1641883800000|2022-01-11 06:50:00|14.49|14.32|14.46|14.29|14.5|14.33|14.46|14.29|20
1641884100000|2022-01-11 06:55:00|14.47|14.3|14.5|14.33|14.5|14.33|14.46|14.29|30
1641884400000|2022-01-11 07:00:00|14.51|14.34|14.51|14.34|14.52|14.35|14.51|14.34|21
1641884700000|2022-01-11 07:05:00|14.5|14.33|14.52|14.35|14.52|14.35|14.49|14.32|29
1641885000000|2022-01-11 07:10:00|14.51|14.34|14.51|14.34|14.52|14.35|14.5|14.33|17
1641885300000|2022-01-11 07:15:00|14.52|14.35|14.54|14.37|14.54|14.37|14.51|14.34|27
1641885600000|2022-01-11 07:20:00|14.53|14.36|14.53|14.36|14.54|14.37|14.52|14.35|11
1641885900000|2022-01-11 07:25:00|14.52|14.35|14.51|14.34|14.53|14.36|14.51|14.34|24
1641886200000|2022-01-11 07:30:00|14.52|14.35|14.51|14.34|14.52|14.35|14.5|14.33|22
1641886500000|2022-01-11 07:35:00|14.5|14.33|14.46|14.29|14.51|14.34|14.46|14.29|17
1641886800000|2022-01-11 07:40:00|14.47|14.3|14.47|14.3|14.48|14.31|14.46|14.29|13
1641887100000|2022-01-11 07:45:00|14.48|14.31|14.48|14.31|14.49|14.32|14.47|14.3|5
1641887400000|2022-01-11 07:50:00|14.49|14.32|14.49|14.32|14.49|14.32|14.48|14.31|13
1641887700000|2022-01-11 07:55:00|14.5|14.33|14.53|14.36|14.54|14.37|14.5|14.33|22
1641888000000|2022-01-11 08:00:00|14.54|14.37|14.58|14.41|14.58|14.41|14.53|14.36|29
1641888300000|2022-01-11 08:05:00|14.57|14.4|14.58|14.41|14.59|14.42|14.57|14.4|28
1641888600000|2022-01-11 08:10:00|14.57|14.4|14.6|14.43|14.6|14.43|14.57|14.4|10
1641888900000|2022-01-11 08:15:00|14.59|14.42|14.58|14.41|14.6|14.43|14.58|14.41|12
1641889200000|2022-01-11 08:20:00|14.59|14.42|14.65|14.48|14.68|14.51|14.58|14.41|44
1641889500000|2022-01-11 08:25:00|14.64|14.47|14.57|14.4|14.65|14.48|14.57|14.4|50
1641889800000|2022-01-11 08:30:00|14.56|14.39|14.5|14.33|14.57|14.4|14.5|14.33|39
1641890100000|2022-01-11 08:35:00|14.51|14.34|14.51|14.34|14.53|14.36|14.5|14.33|23
1641890400000|2022-01-11 08:40:00|14.52|14.35|14.48|14.31|14.52|14.35|14.47|14.3|52
1641890700000|2022-01-11 08:45:00|14.49|14.32|14.49|14.32|14.5|14.33|14.47|14.3|31
1641891000000|2022-01-11 08:50:00|14.5|14.33|14.5|14.33|14.52|14.35|14.49|14.32|33
1641891300000|2022-01-11 08:55:00|14.49|14.32|14.51|14.34|14.52|14.35|14.49|14.32|7
1641891600000|2022-01-11 09:00:00|14.52|14.35|14.53|14.36|14.54|14.37|14.52|14.35|10
1641891900000|2022-01-11 09:05:00|14.54|14.37|14.47|14.3|14.54|14.37|14.47|14.3|18
1641892200000|2022-01-11 09:10:00|14.46|14.29|14.47|14.3|14.48|14.31|14.45|14.28|18
1641892500000|2022-01-11 09:15:00|14.48|14.31|14.49|14.32|14.49|14.32|14.47|14.3|20
1641892800000|2022-01-11 09:20:00|14.48|14.31|14.51|14.34|14.51|14.34|14.48|14.31|10
1641893100000|2022-01-11 09:25:00|14.5|14.33|14.5|14.33|14.51|14.34|14.5|14.33|7
1641893400000|2022-01-11 09:30:00|14.51|14.34|14.53|14.36|14.53|14.36|14.51|14.34|5
1641893700000|2022-01-11 09:35:00|14.52|14.35|14.54|14.37|14.55|14.38|14.52|14.35|15
1641894000000|2022-01-11 09:40:00|14.53|14.36|14.55|14.38|14.56|14.39|14.53|14.36|13
1641894300000|2022-01-11 09:45:00|14.54|14.37|14.56|14.39|14.56|14.39|14.54|14.37|3
1641894600000|2022-01-11 09:50:00|14.55|14.38|14.51|14.34|14.55|14.38|14.51|14.34|13
1641894900000|2022-01-11 09:55:00|14.5|14.33|14.49|14.32|14.51|14.34|14.48|14.31|14
1641895200000|2022-01-11 10:00:00|14.5|14.33|14.5|14.33|14.52|14.35|14.49|14.32|21
1641895500000|2022-01-11 10:05:00|14.49|14.32|14.5|14.33|14.52|14.35|14.49|14.32|12
1641895800000|2022-01-11 10:10:00|14.49|14.32|14.48|14.31|14.5|14.33|14.48|14.31|18
1641896100000|2022-01-11 10:15:00|14.47|14.3|14.45|14.28|14.48|14.31|14.43|14.26|33
1641896400000|2022-01-11 10:20:00|14.44|14.27|14.42|14.25|14.46|14.29|14.42|14.25|17
1641896700000|2022-01-11 10:25:00|14.43|14.26|14.44|14.27|14.45|14.28|14.41|14.24|22
1641897000000|2022-01-11 10:30:00|14.43|14.26|14.44|14.27|14.46|14.29|14.43|14.26|22
1641897300000|2022-01-11 10:35:00|14.45|14.28|14.45|14.28|14.47|14.3|14.44|14.27|13
1641897600000|2022-01-11 10:40:00|14.44|14.27|14.46|14.29|14.46|14.29|14.43|14.26|9
1641897900000|2022-01-11 10:45:00|14.47|14.3|14.43|14.26|14.47|14.3|14.43|14.26|15
1641898200000|2022-01-11 10:50:00|14.44|14.27|14.45|14.28|14.45|14.28|14.44|14.27|10
1641898500000|2022-01-11 10:55:00|14.44|14.27|14.39|14.22|14.45|14.28|14.39|14.22|22
1641898800000|2022-01-11 11:00:00|14.4|14.23|14.44|14.27|14.47|14.3|14.39|14.22|38
1641899100000|2022-01-11 11:05:00|14.45|14.28|14.47|14.3|14.48|14.31|14.45|14.28|19
1641899400000|2022-01-11 11:10:00|14.48|14.31|14.48|14.31|14.5|14.33|14.48|14.31|21
1641899700000|2022-01-11 11:15:00|14.49|14.32|14.5|14.33|14.51|14.34|14.48|14.31|22
1641900000000|2022-01-11 11:20:00|14.51|14.34|14.63|14.46|14.63|14.46|14.5|14.33|29
1641900300000|2022-01-11 11:25:00|14.64|14.47|15.35|15.18|15.35|15.18|14.63|14.46|192
1641900600000|2022-01-11 11:30:00|15.34|15.17|16.11|15.94|16.16|15.99|15.34|15.17|316
1641900900000|2022-01-11 11:35:00|16.13|15.96|16.09|15.92|16.3|16.13|15.93|15.76|283
1641901200000|2022-01-11 11:40:00|16.08|15.91|16.07|15.9|16.2|16.03|15.86|15.69|212
1641901500000|2022-01-11 11:45:00|16.08|15.91|16.5|16.33|16.5|16.33|16.07|15.9|286
1641901800000|2022-01-11 11:50:00|16.49|16.32|16.43|16.26|16.73|16.56|16.38|16.21|243
1641902100000|2022-01-11 11:55:00|16.42|16.25|16.11|15.94|16.52|16.35|16.07|15.9|161
1641902400000|2022-01-11 12:00:00|16.12|15.95|15.95|15.78|16.12|15.95|15.95|15.78|175
1641902700000|2022-01-11 12:05:00|15.96|15.79|15.88|15.71|16.02|15.85|15.86|15.69|137
1641903000000|2022-01-11 12:10:00|15.87|15.7|15.82|15.65|15.92|15.75|15.73|15.56|188
1641903300000|2022-01-11 12:15:00|15.81|15.64|15.72|15.55|15.82|15.65|15.64|15.47|147
1641903600000|2022-01-11 12:20:00|15.71|15.54|15.72|15.55|15.8|15.63|15.65|15.48|97
1641903900000|2022-01-11 12:25:00|15.71|15.54|15.81|15.64|15.92|15.75|15.68|15.51|122
1641904200000|2022-01-11 12:30:00|15.82|15.65|15.73|15.56|15.82|15.65|15.67|15.5|91
1641904500000|2022-01-11 12:35:00|15.74|15.57|15.74|15.57|15.83|15.66|15.7|15.53|129
1641904800000|2022-01-11 12:40:00|15.75|15.58|15.79|15.62|15.84|15.67|15.73|15.56|71
1641905100000|2022-01-11 12:45:00|15.8|15.63|15.72|15.55|15.82|15.65|15.68|15.51|79
1641905400000|2022-01-11 12:50:00|15.73|15.56|15.58|15.41|15.73|15.56|15.51|15.34|103
1641905700000|2022-01-11 12:55:00|15.57|15.4|15.57|15.4|15.61|15.44|15.51|15.34|77
1641906000000|2022-01-11 13:00:00|15.58|15.41|15.61|15.44|15.63|15.46|15.52|15.35|80
1641906300000|2022-01-11 13:05:00|15.62|15.45|15.49|15.32|15.66|15.49|15.47|15.3|75
1641906600000|2022-01-11 13:10:00|15.48|15.31|15.46|15.29|15.5|15.33|15.39|15.22|92
1641906900000|2022-01-11 13:15:00|15.45|15.28|15.42|15.25|15.48|15.31|15.4|15.23|60
1641907200000|2022-01-11 13:20:00|15.43|15.26|15.39|15.22|15.43|15.26|15.34|15.17|43
1641907500000|2022-01-11 13:25:00|15.4|15.23|15.3|15.13|15.42|15.25|15.22|15.05|142
1641907800000|2022-01-11 13:30:00|15.31|15.14|15.34|15.17|15.36|15.19|15.3|15.13|77
1641908100000|2022-01-11 13:35:00|15.35|15.18|15.27|15.1|15.38|15.21|15.23|15.06|88
1641908400000|2022-01-11 13:40:00|15.28|15.11|15.2|15.03|15.32|15.15|15.18|15.01|76
1641908700000|2022-01-11 13:45:00|15.21|15.04|15.32|15.15|15.32|15.15|15.21|15.04|66
1641909000000|2022-01-11 13:50:00|15.33|15.16|15.35|15.18|15.38|15.21|15.29|15.12|60
1641909300000|2022-01-11 13:55:00|15.36|15.19|15.32|15.15|15.36|15.19|15.31|15.14|77
1641909600000|2022-01-11 14:00:00|15.31|15.14|15.26|15.09|15.36|15.19|15.26|15.09|48
1641909900000|2022-01-11 14:05:00|15.27|15.1|15.27|15.1|15.29|15.12|15.24|15.07|65
1641910200000|2022-01-11 14:10:00|15.28|15.11|15.06|14.89|15.28|15.11|14.92|14.75|167
1641910500000|2022-01-11 14:15:00|15.05|14.88|15.04|14.87|15.07|14.9|15.01|14.84|84
1641910800000|2022-01-11 14:20:00|15.05|14.88|15|14.83|15.05|14.88|14.96|14.79|82
1641911100000|2022-01-11 14:25:00|14.99|14.82|14.89|14.72|15|14.83|14.89|14.72|99
1641911400000|2022-01-11 14:30:00|14.9|14.73|14.93|14.76|14.99|14.82|14.89|14.72|82
1641911700000|2022-01-11 14:35:00|14.94|14.77|15.04|14.87|15.09|14.92|14.94|14.77|91
1641912000000|2022-01-11 14:40:00|15.03|14.86|15|14.83|15.05|14.88|14.97|14.8|64
1641912300000|2022-01-11 14:45:00|15.01|14.84|15.04|14.87|15.1|14.93|15|14.83|60
1641912600000|2022-01-11 14:50:00|15.03|14.86|15.04|14.87|15.11|14.94|15.02|14.85|69
1641912900000|2022-01-11 14:55:00|15.03|14.86|15.08|14.91|15.1|14.93|14.99|14.82|62
1641913200000|2022-01-11 15:00:00|15.07|14.9|15.18|15.01|15.18|15.01|15.07|14.9|78
1641913500000|2022-01-11 15:05:00|15.17|15|15.12|14.95|15.22|15.05|15.12|14.95|62
1641913800000|2022-01-11 15:10:00|15.13|14.96|15.18|15.01|15.2|15.03|15.13|14.96|50
1641914100000|2022-01-11 15:15:00|15.19|15.02|15.13|14.96|15.19|15.02|15.08|14.91|53
1641914400000|2022-01-11 15:20:00|15.14|14.97|15.12|14.95|15.15|14.98|15.12|14.95|33
1641914700000|2022-01-11 15:25:00|15.13|14.96|15.13|14.96|15.15|14.98|15.11|14.94|43
1641915000000|2022-01-11 15:30:00|15.14|14.97|15.01|14.84|15.2|15.03|15.01|14.84|78
1641915300000|2022-01-11 15:35:00|15.02|14.85|15.06|14.89|15.08|14.91|15.01|14.84|79
1641915600000|2022-01-11 15:40:00|15.05|14.88|15|14.83|15.07|14.9|14.98|14.81|82
1641915900000|2022-01-11 15:45:00|14.99|14.82|15.03|14.86|15.06|14.89|14.99|14.82|49
1641916200000|2022-01-11 15:50:00|15.02|14.85|15.09|14.92|15.09|14.92|15.02|14.85|52
1641916500000|2022-01-11 15:55:00|15.08|14.91|15.12|14.95|15.13|14.96|15.08|14.91|35
1641916800000|2022-01-11 16:00:00|15.13|14.96|15.16|14.99|15.21|15.04|15.1|14.93|82
1641917100000|2022-01-11 16:05:00|15.15|14.98|15.16|14.99|15.19|15.02|15.15|14.98|76
1641917400000|2022-01-11 16:10:00|15.17|15|15.17|15|15.2|15.03|15.15|14.98|39
1641917700000|2022-01-11 16:15:00|15.18|15.01|15.25|15.08|15.27|15.1|15.17|15|86
1641918000000|2022-01-11 16:20:00|15.26|15.09|15.25|15.08|15.28|15.11|15.23|15.06|41
1641918300000|2022-01-11 16:25:00|15.26|15.09|15.26|15.09|15.27|15.1|15.25|15.08|49
1641918600000|2022-01-11 16:30:00|15.27|15.1|15.28|15.11|15.32|15.15|15.26|15.09|38
1641918900000|2022-01-11 16:35:00|15.29|15.12|15.36|15.19|15.37|15.2|15.28|15.11|62
1641919200000|2022-01-11 16:40:00|15.37|15.2|15.38|15.21|15.4|15.23|15.36|15.19|46
1641919500000|2022-01-11 16:45:00|15.39|15.22|15.26|15.09|15.39|15.22|15.24|15.07|90
1641919800000|2022-01-11 16:50:00|15.27|15.1|15.25|15.08|15.31|15.14|15.25|15.08|27
1641920100000|2022-01-11 16:55:00|15.26|15.09|15.24|15.07|15.26|15.09|15.21|15.04|47
1641920400000|2022-01-11 17:00:00|15.25|15.08|15.28|15.11|15.3|15.13|15.24|15.07|36
1641920700000|2022-01-11 17:05:00|15.27|15.1|15.33|15.16|15.33|15.16|15.26|15.09|49
1641921000000|2022-01-11 17:10:00|15.32|15.15|15.35|15.18|15.37|15.2|15.32|15.15|36
1641921300000|2022-01-11 17:15:00|15.36|15.19|15.28|15.11|15.37|15.2|15.27|15.1|37
1641921600000|2022-01-11 17:20:00|15.27|15.1|15.1|14.93|15.28|15.11|15.05|14.88|127
1641921900000|2022-01-11 17:25:00|15.09|14.92|15.08|14.91|15.11|14.94|15.02|14.85|100
1641922200000|2022-01-11 17:30:00|15.07|14.9|15.17|15|15.18|15.01|15.07|14.9|51
1641922500000|2022-01-11 17:35:00|15.18|15.01|15.17|15|15.19|15.02|15.15|14.98|20
1641922800000|2022-01-11 17:40:00|15.18|15.01|15.2|15.03|15.2|15.03|15.14|14.97|35
1641923100000|2022-01-11 17:45:00|15.21|15.04|15.2|15.03|15.21|15.04|15.18|15.01|40
1641923400000|2022-01-11 17:50:00|15.19|15.02|15.23|15.06|15.24|15.07|15.18|15.01|19
1641923700000|2022-01-11 17:55:00|15.22|15.05|15.22|15.05|15.23|15.06|15.21|15.04|23
1641924000000|2022-01-11 18:00:00|15.23|15.06|15.21|15.04|15.23|15.06|15.17|15|37
1641924300000|2022-01-11 18:05:00|15.2|15.03|15.21|15.04|15.22|15.05|15.17|15|30
1641924600000|2022-01-11 18:10:00|15.22|15.05|15.24|15.07|15.25|15.08|15.21|15.04|21
1641924900000|2022-01-11 18:15:00|15.23|15.06|15.27|15.1|15.27|15.1|15.22|15.05|29
1641925200000|2022-01-11 18:20:00|15.28|15.11|15.28|15.11|15.3|15.13|15.27|15.1|11
1641925500000|2022-01-11 18:25:00|15.27|15.1|15.29|15.12|15.31|15.14|15.27|15.1|27
1641925800000|2022-01-11 18:30:00|15.28|15.11|15.28|15.11|15.31|15.14|15.28|15.11|33
1641926100000|2022-01-11 18:35:00|15.29|15.12|15.32|15.15|15.33|15.16|15.28|15.11|50
1641926400000|2022-01-11 18:40:00|15.31|15.14|15.32|15.15|15.33|15.16|15.3|15.13|28
1641926700000|2022-01-11 18:45:00|15.33|15.16|15.26|15.09|15.33|15.16|15.25|15.08|26
1641927000000|2022-01-11 18:50:00|15.27|15.1|15.25|15.08|15.27|15.1|15.25|15.08|11
1641927300000|2022-01-11 18:55:00|15.24|15.07|15.26|15.09|15.26|15.09|15.21|15.04|21
1641927600000|2022-01-11 19:00:00|15.27|15.1|15.21|15.04|15.27|15.1|15.19|15.02|39
1641927900000|2022-01-11 19:05:00|15.22|15.05|15.23|15.06|15.26|15.09|15.21|15.04|32
1641928200000|2022-01-11 19:10:00|15.24|15.07|15.27|15.1|15.27|15.1|15.23|15.06|24
1641928500000|2022-01-11 19:15:00|15.28|15.11|15.32|15.15|15.32|15.15|15.28|15.11|13
1641928800000|2022-01-11 19:20:00|15.31|15.14|15.29|15.12|15.32|15.15|15.28|15.11|23
1641929100000|2022-01-11 19:25:00|15.28|15.11|15.22|15.05|15.28|15.11|15.22|15.05|49
1641929400000|2022-01-11 19:30:00|15.21|15.04|15.22|15.05|15.23|15.06|15.19|15.02|36
1641929700000|2022-01-11 19:35:00|15.23|15.06|15.26|15.09|15.27|15.1|15.21|15.04|40
1641930000000|2022-01-11 19:40:00|15.27|15.1|15.25|15.08|15.27|15.1|15.25|15.08|9
1641930300000|2022-01-11 19:45:00|15.26|15.09|15.27|15.1|15.27|15.1|15.26|15.09|26
1641930600000|2022-01-11 19:50:00|15.28|15.11|15.3|15.13|15.32|15.15|15.27|15.1|29
1641930900000|2022-01-11 19:55:00|15.31|15.14|15.29|15.12|15.31|15.14|15.29|15.12|13
1641931200000|2022-01-11 20:00:00|15.3|15.13|15.29|15.12|15.31|15.14|15.29|15.12|12
1641931500000|2022-01-11 20:05:00|15.28|15.11|15.23|15.06|15.31|15.14|15.23|15.06|24
1641931800000|2022-01-11 20:10:00|15.24|15.07|15.24|15.07|15.24|15.07|15.21|15.04|15
1641932100000|2022-01-11 20:15:00|15.23|15.06|15.27|15.1|15.28|15.11|15.23|15.06|25
1641932400000|2022-01-11 20:20:00|15.28|15.11|15.28|15.11|15.31|15.14|15.27|15.1|25
1641932700000|2022-01-11 20:25:00|15.29|15.12|15.3|15.13|15.32|15.15|15.28|15.11|24
1641933000000|2022-01-11 20:30:00|15.31|15.14|15.29|15.12|15.32|15.15|15.28|15.11|19
1641933300000|2022-01-11 20:35:00|15.28|15.11|15.26|15.09|15.3|15.13|15.26|15.09|37
1641933600000|2022-01-11 20:40:00|15.27|15.1|15.29|15.12|15.29|15.12|15.26|15.09|21
1641933900000|2022-01-11 20:45:00|15.3|15.13|15.31|15.14|15.33|15.16|15.3|15.13|14
1641934200000|2022-01-11 20:50:00|15.3|15.13|15.28|15.11|15.31|15.14|15.25|15.08|21
1641934500000|2022-01-11 20:55:00|15.29|15.12|15.3|15.13|15.31|15.14|15.26|15.09|16
1641934800000|2022-01-11 21:00:00|15.31|15.14|15.32|15.15|15.32|15.15|15.29|15.12|30
1641935100000|2022-01-11 21:05:00|15.33|15.16|15.31|15.14|15.33|15.16|15.3|15.13|21
1641935400000|2022-01-11 21:10:00|15.32|15.15|15.28|15.11|15.33|15.16|15.28|15.11|19
1641935700000|2022-01-11 21:15:00|15.27|15.1|15.31|15.14|15.31|15.14|15.27|15.1|27
1641936000000|2022-01-11 21:20:00|15.3|15.13|15.28|15.11|15.32|15.15|15.28|15.11|17
1641936300000|2022-01-11 21:25:00|15.29|15.12|15.28|15.11|15.29|15.12|15.27|15.1|14
1641936600000|2022-01-11 21:30:00|15.27|15.1|15.29|15.12|15.29|15.12|15.27|15.1|7
1641936900000|2022-01-11 21:35:00|15.28|15.11|15.34|15.17|15.34|15.17|15.28|15.11|17
1641937200000|2022-01-11 21:40:00|15.33|15.16|15.36|15.19|15.38|15.21|15.33|15.16|28
1641937500000|2022-01-11 21:45:00|15.37|15.2|15.34|15.17|15.37|15.2|15.3|15.13|29
1641937800000|2022-01-11 21:50:00|15.33|15.16|15.31|15.14|15.35|15.18|15.31|15.14|27
1641938100000|2022-01-11 21:55:00|15.32|15.15|15.33|15.16|15.35|15.18|15.31|15.14|26
1641938400000|2022-01-11 22:00:00|15.34|15.17|15.35|15.18|15.37|15.2|15.34|15.17|22
1641938700000|2022-01-11 22:05:00|15.36|15.19|15.38|15.21|15.38|15.21|15.35|15.18|13
1641939000000|2022-01-11 22:10:00|15.39|15.22|15.33|15.16|15.46|15.29|15.32|15.15|44
1641939300000|2022-01-11 22:15:00|15.32|15.15|15.3|15.13|15.33|15.16|15.29|15.12|13
1641939600000|2022-01-11 22:20:00|15.31|15.14|15.24|15.07|15.31|15.14|15.24|15.07|22
1641939900000|2022-01-11 22:25:00|15.23|15.06|15.25|15.08|15.26|15.09|15.22|15.05|51
1641940200000|2022-01-11 22:30:00|15.24|15.07|15.25|15.08|15.25|15.08|15.24|15.07|14
1641940500000|2022-01-11 22:35:00|15.26|15.09|15.25|15.08|15.26|15.09|15.25|15.08|2
1641940800000|2022-01-11 22:40:00|15.26|15.09|15.27|15.1|15.27|15.1|15.25|15.08|6
1641941100000|2022-01-11 22:45:00|15.26|15.09|15.27|15.1|15.27|15.1|15.26|15.09|8
1641941400000|2022-01-11 22:50:00|15.28|15.11|15.27|15.1|15.28|15.11|15.27|15.1|6
1641941700000|2022-01-11 22:55:00|15.28|15.11|15.28|15.11|15.29|15.12|15.27|15.1|7
1641942000000|2022-01-11 23:00:00|15.29|15.12|15.35|15.18|15.37|15.2|15.29|15.12|33
1641942300000|2022-01-11 23:05:00|15.36|15.19|15.39|15.22|15.39|15.22|15.35|15.18|26
1641942600000|2022-01-11 23:10:00|15.4|15.23|15.43|15.26|15.43|15.26|15.4|15.23|42
1641942900000|2022-01-11 23:15:00|15.42|15.25|15.37|15.2|15.42|15.25|15.37|15.2|24
1641943200000|2022-01-11 23:20:00|15.38|15.21|15.39|15.22|15.39|15.22|15.36|15.19|36
1641943500000|2022-01-11 23:25:00|15.38|15.21|15.39|15.22|15.4|15.23|15.38|15.21|34
1641943800000|2022-01-11 23:30:00|15.4|15.23|15.37|15.2|15.4|15.23|15.36|15.19|18
1641944100000|2022-01-11 23:35:00|15.38|15.21|15.46|15.29|15.47|15.3|15.37|15.2|53
1641944400000|2022-01-11 23:40:00|15.45|15.28|15.44|15.27|15.46|15.29|15.43|15.26|32
1641944700000|2022-01-11 23:45:00|15.45|15.28|15.43|15.26|15.47|15.3|15.43|15.26|35
1641945000000|2022-01-11 23:50:00|15.42|15.25|15.43|15.26|15.43|15.26|15.41|15.24|16
1641945300000|2022-01-11 23:55:00|15.44|15.27|15.46|15.29|15.47|15.3|15.43|15.26|33
1641945600000|2022-01-12 00:00:00|15.47|15.3|15.58|15.41|15.58|15.41|15.45|15.28|54
1641945900000|2022-01-12 00:05:00|15.59|15.42|15.54|15.37|15.61|15.44|15.47|15.3|78
1641946200000|2022-01-12 00:10:00|15.55|15.38|15.56|15.39|15.58|15.41|15.53|15.36|68
1641946500000|2022-01-12 00:15:00|15.57|15.4|15.47|15.3|15.59|15.42|15.46|15.29|63
1641946800000|2022-01-12 00:20:00|15.46|15.29|15.43|15.26|15.47|15.3|15.41|15.24|30
1641947100000|2022-01-12 00:25:00|15.44|15.27|15.47|15.3|15.48|15.31|15.43|15.26|46
1641947400000|2022-01-12 00:30:00|15.46|15.29|15.39|15.22|15.47|15.3|15.39|15.22|40
1641947700000|2022-01-12 00:35:00|15.4|15.23|15.41|15.24|15.41|15.24|15.37|15.2|42
1641948000000|2022-01-12 00:40:00|15.4|15.23|15.39|15.22|15.41|15.24|15.39|15.22|20
1641948300000|2022-01-12 00:45:00|15.38|15.21|15.51|15.34|15.53|15.36|15.38|15.21|45
1641948600000|2022-01-12 00:50:00|15.5|15.33|15.48|15.31|15.5|15.33|15.45|15.28|23
1641948900000|2022-01-12 00:55:00|15.49|15.32|15.46|15.29|15.49|15.32|15.46|15.29|34
1641949200000|2022-01-12 01:00:00|15.45|15.28|15.47|15.3|15.48|15.31|15.44|15.27|31
1641949500000|2022-01-12 01:05:00|15.48|15.31|15.4|15.23|15.48|15.31|15.36|15.19|37
1641949800000|2022-01-12 01:10:00|15.41|15.24|15.37|15.2|15.42|15.25|15.37|15.2|17
1641950100000|2022-01-12 01:15:00|15.38|15.21|15.31|15.14|15.4|15.23|15.3|15.13|26
1641950400000|2022-01-12 01:20:00|15.32|15.15|15.32|15.15|15.33|15.16|15.28|15.11|41
1641950700000|2022-01-12 01:25:00|15.33|15.16|15.34|15.17|15.35|15.18|15.32|15.15|26
1641951000000|2022-01-12 01:30:00|15.35|15.18|15.38|15.21|15.39|15.22|15.35|15.18|42
1641951300000|2022-01-12 01:35:00|15.39|15.22|15.35|15.18|15.39|15.22|15.35|15.18|31
1641951600000|2022-01-12 01:40:00|15.36|15.19|15.36|15.19|15.37|15.2|15.34|15.17|13
1641951900000|2022-01-12 01:45:00|15.35|15.18|15.37|15.2|15.38|15.21|15.35|15.18|21
1641952200000|2022-01-12 01:50:00|15.38|15.21|15.38|15.21|15.39|15.22|15.37|15.2|17
1641952500000|2022-01-12 01:55:00|15.39|15.22|15.42|15.25|15.44|15.27|15.38|15.21|34
1641952800000|2022-01-12 02:00:00|15.41|15.24|15.4|15.23|15.42|15.25|15.4|15.23|12
1641953100000|2022-01-12 02:05:00|15.41|15.24|15.44|15.27|15.44|15.27|15.41|15.24|4
1641953400000|2022-01-12 02:10:00|15.43|15.26|15.38|15.21|15.44|15.27|15.38|15.21|8
1641953700000|2022-01-12 02:15:00|15.39|15.22|15.4|15.23|15.4|15.23|15.38|15.21|14
1641954000000|2022-01-12 02:20:00|15.41|15.24|15.38|15.21|15.42|15.25|15.38|15.21|20
1641954300000|2022-01-12 02:25:00|15.37|15.2|15.36|15.19|15.37|15.2|15.34|15.17|18
1641954600000|2022-01-12 02:30:00|15.37|15.2|15.34|15.17|15.38|15.21|15.32|15.15|30
1641954900000|2022-01-12 02:35:00|15.35|15.18|15.34|15.17|15.35|15.18|15.33|15.16|20
1641955200000|2022-01-12 02:40:00|15.33|15.16|15.33|15.16|15.36|15.19|15.33|15.16|29
1641955500000|2022-01-12 02:45:00|15.32|15.15|15.3|15.13|15.32|15.15|15.29|15.12|49
1641955800000|2022-01-12 02:50:00|15.31|15.14|15.32|15.15|15.33|15.16|15.31|15.14|22
1641956100000|2022-01-12 02:55:00|15.31|15.14|15.33|15.16|15.33|15.16|15.3|15.13|23
1641956400000|2022-01-12 03:00:00|15.32|15.15|15.34|15.17|15.35|15.18|15.32|15.15|13
1641956700000|2022-01-12 03:05:00|15.33|15.16|15.33|15.16|15.34|15.17|15.33|15.16|7
1641957000000|2022-01-12 03:10:00|15.34|15.17|15.36|15.19|15.38|15.21|15.33|15.16|21
1641957300000|2022-01-12 03:15:00|15.37|15.2|15.38|15.21|15.39|15.22|15.37|15.2|4
1641957600000|2022-01-12 03:20:00|15.39|15.22|15.36|15.19|15.4|15.23|15.35|15.18|20
1641957900000|2022-01-12 03:25:00|15.35|15.18|15.35|15.18|15.36|15.19|15.34|15.17|17
1641958200000|2022-01-12 03:30:00|15.36|15.19|15.4|15.23|15.4|15.23|15.35|15.18|29
1641958500000|2022-01-12 03:35:00|15.41|15.24|15.4|15.23|15.41|15.24|15.4|15.23|8
1641958800000|2022-01-12 03:40:00|15.39|15.22|15.38|15.21|15.39|15.22|15.38|15.21|2
1641959100000|2022-01-12 03:45:00|15.37|15.2|15.38|15.21|15.38|15.21|15.37|15.2|8
1641959400000|2022-01-12 03:50:00|15.39|15.22|15.41|15.24|15.42|15.25|15.38|15.21|21
1641959700000|2022-01-12 03:55:00|15.4|15.23|15.4|15.23|15.41|15.24|15.4|15.23|15
1641960000000|2022-01-12 04:00:00|15.41|15.24|15.41|15.24|15.42|15.25|15.4|15.23|11
1641960300000|2022-01-12 04:05:00|15.4|15.23|15.44|15.27|15.45|15.28|15.4|15.23|31
1641960600000|2022-01-12 04:10:00|15.43|15.26|15.4|15.23|15.44|15.27|15.39|15.22|12
1641960900000|2022-01-12 04:15:00|15.39|15.22|15.38|15.21|15.4|15.23|15.38|15.21|8
1641961200000|2022-01-12 04:20:00|15.37|15.2|15.39|15.22|15.39|15.22|15.37|15.2|11
1641961500000|2022-01-12 04:25:00|15.38|15.21|15.37|15.2|15.38|15.21|15.37|15.2|6
1641961800000|2022-01-12 04:30:00|15.38|15.21|15.35|15.18|15.38|15.21|15.35|15.18|12
1641962100000|2022-01-12 04:35:00|15.36|15.19|15.38|15.21|15.39|15.22|15.35|15.18|27
1641962400000|2022-01-12 04:40:00|15.39|15.22|15.4|15.23|15.4|15.23|15.38|15.21|12
1641962700000|2022-01-12 04:45:00|15.41|15.24|15.41|15.24|15.42|15.25|15.41|15.24|5
1641963000000|2022-01-12 04:50:00|15.42|15.25|15.39|15.22|15.42|15.25|15.38|15.21|16
1641963300000|2022-01-12 04:55:00|15.38|15.21|15.4|15.23|15.4|15.23|15.37|15.2|31
1641963600000|2022-01-12 05:00:00|15.39|15.22|15.37|15.2|15.4|15.23|15.37|15.2|13
1641963900000|2022-01-12 05:05:00|15.38|15.21|15.41|15.24|15.42|15.25|15.38|15.21|14
1641964200000|2022-01-12 05:10:00|15.42|15.25|15.39|15.22|15.43|15.26|15.39|15.22|38
1641964500000|2022-01-12 05:15:00|15.4|15.23|15.38|15.21|15.4|15.23|15.37|15.2|11
1641964800000|2022-01-12 05:20:00|15.39|15.22|15.39|15.22|15.39|15.22|15.38|15.21|7
1641965100000|2022-01-12 05:25:00|15.38|15.21|15.38|15.21|15.39|15.22|15.38|15.21|3
1641965400000|2022-01-12 05:30:00|15.37|15.2|15.36|15.19|15.38|15.21|15.36|15.19|12
1641965700000|2022-01-12 05:35:00|15.37|15.2|15.37|15.2|15.38|15.21|15.37|15.2|11
1641966000000|2022-01-12 05:40:00|15.38|15.21|15.38|15.21|15.39|15.22|15.37|15.2|37
1641966300000|2022-01-12 05:45:00|15.39|15.22|15.4|15.23|15.4|15.23|15.38|15.21|8
1641966600000|2022-01-12 05:50:00|15.39|15.22|15.39|15.22|15.4|15.23|15.38|15.21|41
1641966900000|2022-01-12 05:55:00|15.4|15.23|15.39|15.22|15.4|15.23|15.38|15.21|26
1641967200000|2022-01-12 06:00:00|15.4|15.23|15.41|15.24|15.42|15.25|15.39|15.22|42
1641967500000|2022-01-12 06:05:00|15.42|15.25|15.38|15.21|15.42|15.25|15.37|15.2|59
1641967800000|2022-01-12 06:10:00|15.39|15.22|15.42|15.25|15.42|15.25|15.38|15.21|16
1641968100000|2022-01-12 06:15:00|15.41|15.24|15.41|15.24|15.42|15.25|15.39|15.22|39
1641968400000|2022-01-12 06:20:00|15.4|15.23|15.39|15.22|15.4|15.23|15.39|15.22|10
1641968700000|2022-01-12 06:25:00|15.4|15.23|15.41|15.24|15.41|15.24|15.4|15.23|10
1641969000000|2022-01-12 06:30:00|15.4|15.23|15.47|15.3|15.49|15.32|15.4|15.23|37
1641969300000|2022-01-12 06:35:00|15.48|15.31|15.44|15.27|15.48|15.31|15.44|15.27|9
1641969600000|2022-01-12 06:40:00|15.45|15.28|15.44|15.27|15.45|15.28|15.44|15.27|16
1641969900000|2022-01-12 06:45:00|15.45|15.28|15.43|15.26|15.45|15.28|15.43|15.26|5
1641970200000|2022-01-12 06:50:00|15.42|15.25|15.38|15.21|15.42|15.25|15.38|15.21|11
1641970500000|2022-01-12 06:55:00|15.39|15.22|15.41|15.24|15.41|15.24|15.38|15.21|39
1641970800000|2022-01-12 07:00:00|15.4|15.23|15.4|15.23|15.41|15.24|15.4|15.23|13
1641971100000|2022-01-12 07:05:00|15.39|15.22|15.38|15.21|15.39|15.22|15.38|15.21|2
1641971400000|2022-01-12 07:10:00|15.37|15.2|15.36|15.19|15.39|15.22|15.36|15.19|28
1641971700000|2022-01-12 07:15:00|15.35|15.18|15.28|15.11|15.36|15.19|15.28|15.11|30
1641972000000|2022-01-12 07:20:00|15.27|15.1|15.26|15.09|15.28|15.11|15.22|15.05|40
1641972300000|2022-01-12 07:25:00|15.27|15.1|15.28|15.11|15.28|15.11|15.25|15.08|46
1641972600000|2022-01-12 07:30:00|15.27|15.1|15.27|15.1|15.3|15.13|15.27|15.1|35
1641972900000|2022-01-12 07:35:00|15.26|15.09|15.29|15.12|15.3|15.13|15.26|15.09|26
1641973200000|2022-01-12 07:40:00|15.3|15.13|15.29|15.12|15.3|15.13|15.29|15.12|18
1641973500000|2022-01-12 07:45:00|15.3|15.13|15.27|15.1|15.31|15.14|15.27|15.1|36
1641973800000|2022-01-12 07:50:00|15.28|15.11|15.26|15.09|15.28|15.11|15.26|15.09|11
1641974100000|2022-01-12 07:55:00|15.27|15.1|15.3|15.13|15.3|15.13|15.27|15.1|14
1641974400000|2022-01-12 08:00:00|15.29|15.12|15.3|15.13|15.31|15.14|15.28|15.11|48
1641974700000|2022-01-12 08:05:00|15.31|15.14|15.33|15.16|15.33|15.16|15.3|15.13|29
1641975000000|2022-01-12 08:10:00|15.34|15.17|15.39|15.22|15.39|15.22|15.32|15.15|33
1641975300000|2022-01-12 08:15:00|15.38|15.21|15.34|15.17|15.39|15.22|15.34|15.17|31
1641975600000|2022-01-12 08:20:00|15.35|15.18|15.36|15.19|15.37|15.2|15.33|15.16|32
1641975900000|2022-01-12 08:25:00|15.35|15.18|15.32|15.15|15.35|15.18|15.32|15.15|20
1641976200000|2022-01-12 08:30:00|15.33|15.16|15.35|15.18|15.36|15.19|15.32|15.15|25
1641976500000|2022-01-12 08:35:00|15.36|15.19|15.33|15.16|15.36|15.19|15.33|15.16|22
1641976800000|2022-01-12 08:40:00|15.34|15.17|15.4|15.23|15.42|15.25|15.33|15.16|38
1641977100000|2022-01-12 08:45:00|15.39|15.22|15.42|15.25|15.43|15.26|15.39|15.22|26
1641977400000|2022-01-12 08:50:00|15.43|15.26|15.45|15.28|15.47|15.3|15.42|15.25|55
1641977700000|2022-01-12 08:55:00|15.46|15.29|15.41|15.24|15.46|15.29|15.41|15.24|18
1641978000000|2022-01-12 09:00:00|15.4|15.23|15.45|15.28|15.46|15.29|15.39|15.22|34
1641978300000|2022-01-12 09:05:00|15.46|15.29|15.45|15.28|15.46|15.29|15.44|15.27|10
1641978600000|2022-01-12 09:10:00|15.44|15.27|15.41|15.24|15.45|15.28|15.4|15.23|26
1641978900000|2022-01-12 09:15:00|15.42|15.25|15.45|15.28|15.46|15.29|15.42|15.25|22
1641979200000|2022-01-12 09:20:00|15.46|15.29|15.51|15.34|15.55|15.38|15.46|15.29|45
1641979500000|2022-01-12 09:25:00|15.52|15.35|15.54|15.37|15.56|15.39|15.51|15.34|55
1641979800000|2022-01-12 09:30:00|15.53|15.36|15.48|15.31|15.54|15.37|15.48|15.31|30
1641980100000|2022-01-12 09:35:00|15.47|15.3|15.48|15.31|15.51|15.34|15.47|15.3|24
1641980400000|2022-01-12 09:40:00|15.49|15.32|15.48|15.31|15.49|15.32|15.48|15.31|18
1641980700000|2022-01-12 09:45:00|15.49|15.32|15.49|15.32|15.5|15.33|15.46|15.29|21
1641981000000|2022-01-12 09:50:00|15.5|15.33|15.51|15.34|15.51|15.34|15.48|15.31|18
1641981300000|2022-01-12 09:55:00|15.52|15.35|15.52|15.35|15.53|15.36|15.51|15.34|15
1641981600000|2022-01-12 10:00:00|15.51|15.34|15.52|15.35|15.53|15.36|15.49|15.32|38
1641981900000|2022-01-12 10:05:00|15.51|15.34|15.61|15.44|15.61|15.44|15.51|15.34|47
1641982200000|2022-01-12 10:10:00|15.6|15.43|15.57|15.4|15.6|15.43|15.54|15.37|22
1641982500000|2022-01-12 10:15:00|15.56|15.39|15.53|15.36|15.57|15.4|15.52|15.35|18
1641982800000|2022-01-12 10:20:00|15.52|15.35|15.53|15.36|15.54|15.37|15.5|15.33|21
1641983100000|2022-01-12 10:25:00|15.54|15.37|15.51|15.34|15.54|15.37|15.5|15.33|22
1641983400000|2022-01-12 10:30:00|15.5|15.33|15.48|15.31|15.52|15.35|15.48|15.31|19
1641983700000|2022-01-12 10:35:00|15.47|15.3|15.5|15.33|15.5|15.33|15.47|15.3|12
1641984000000|2022-01-12 10:40:00|15.49|15.32|15.48|15.31|15.5|15.33|15.47|15.3|16
1641984300000|2022-01-12 10:45:00|15.49|15.32|15.5|15.33|15.51|15.34|15.48|15.31|34
1641984600000|2022-01-12 10:50:00|15.49|15.32|15.49|15.32|15.49|15.32|15.47|15.3|17
1641984900000|2022-01-12 10:55:00|15.48|15.31|15.43|15.26|15.5|15.33|15.43|15.26|23
1641985200000|2022-01-12 11:00:00|15.44|15.27|15.46|15.29|15.47|15.3|15.42|15.25|39
1641985500000|2022-01-12 11:05:00|15.47|15.3|15.46|15.29|15.48|15.31|15.46|15.29|20
1641985800000|2022-01-12 11:10:00|15.47|15.3|15.47|15.3|15.47|15.3|15.45|15.28|13
1641986100000|2022-01-12 11:15:00|15.46|15.29|15.45|15.28|15.47|15.3|15.44|15.27|28
1641986400000|2022-01-12 11:20:00|15.44|15.27|15.47|15.3|15.47|15.3|15.44|15.27|26
1641986700000|2022-01-12 11:25:00|15.46|15.29|15.46|15.29|15.47|15.3|15.46|15.29|7
1641987000000|2022-01-12 11:30:00|15.45|15.28|15.42|15.25|15.46|15.29|15.42|15.25|28
1641987300000|2022-01-12 11:35:00|15.43|15.26|15.45|15.28|15.45|15.28|15.38|15.21|69
1641987600000|2022-01-12 11:40:00|15.46|15.29|15.65|15.48|15.93|15.76|15.46|15.29|161
1641987900000|2022-01-12 11:45:00|15.66|15.49|15.67|15.5|15.74|15.57|15.63|15.46|63
1641988200000|2022-01-12 11:50:00|15.66|15.49|15.65|15.48|15.68|15.51|15.61|15.44|88
1641988500000|2022-01-12 11:55:00|15.66|15.49|15.59|15.42|15.67|15.5|15.58|15.41|80
1641988800000|2022-01-12 12:00:00|15.58|15.41|15.66|15.49|15.66|15.49|15.56|15.39|43
1641989100000|2022-01-12 12:05:00|15.65|15.48|15.61|15.44|15.67|15.5|15.6|15.43|55
1641989400000|2022-01-12 12:10:00|15.62|15.45|15.61|15.44|15.64|15.47|15.6|15.43|32
1641989700000|2022-01-12 12:15:00|15.6|15.43|15.7|15.53|15.7|15.53|15.6|15.43|39
1641990000000|2022-01-12 12:20:00|15.69|15.52|15.72|15.55|15.73|15.56|15.69|15.52|38
1641990300000|2022-01-12 12:25:00|15.73|15.56|15.73|15.56|15.76|15.59|15.69|15.52|43
1641990600000|2022-01-12 12:30:00|15.74|15.57|15.76|15.59|15.78|15.61|15.71|15.54|41
1641990900000|2022-01-12 12:35:00|15.77|15.6|15.78|15.61|15.79|15.62|15.72|15.55|68
1641991200000|2022-01-12 12:40:00|15.77|15.6|15.73|15.56|15.78|15.61|15.73|15.56|31
1641991500000|2022-01-12 12:45:00|15.74|15.57|15.71|15.54|15.74|15.57|15.68|15.51|18
1641991800000|2022-01-12 12:50:00|15.72|15.55|15.73|15.56|15.73|15.56|15.7|15.53|12
1641992100000|2022-01-12 12:55:00|15.74|15.57|15.76|15.59|15.76|15.59|15.73|15.56|47
1641992400000|2022-01-12 13:00:00|15.75|15.58|15.8|15.63|15.8|15.63|15.73|15.56|40
1641992700000|2022-01-12 13:05:00|15.79|15.62|15.76|15.59|15.81|15.64|15.76|15.59|28
1641993000000|2022-01-12 13:10:00|15.77|15.6|15.72|15.55|15.78|15.61|15.72|15.55|26
1641993300000|2022-01-12 13:15:00|15.73|15.56|15.72|15.55|15.73|15.56|15.7|15.53|34
1641993600000|2022-01-12 13:20:00|15.73|15.56|15.74|15.57|15.77|15.6|15.72|15.55|52
1641993900000|2022-01-12 13:25:00|15.73|15.56|15.74|15.57|15.75|15.58|15.73|15.56|32
1641994200000|2022-01-12 13:30:00|15.73|15.56|15.82|15.65|15.9|15.73|15.73|15.56|100
1641994500000|2022-01-12 13:35:00|15.83|15.66|15.9|15.73|15.91|15.74|15.82|15.65|77
1641994800000|2022-01-12 13:40:00|15.91|15.74|15.94|15.77|15.99|15.82|15.91|15.74|93
1641995100000|2022-01-12 13:45:00|15.95|15.78|15.92|15.75|15.96|15.79|15.89|15.72|75
1641995400000|2022-01-12 13:50:00|15.91|15.74|15.98|15.81|15.98|15.81|15.9|15.73|46
1641995700000|2022-01-12 13:55:00|15.97|15.8|15.95|15.78|15.97|15.8|15.93|15.76|63
1641996000000|2022-01-12 14:00:00|15.94|15.77|15.87|15.7|15.95|15.78|15.87|15.7|68
1641996300000|2022-01-12 14:05:00|15.88|15.71|15.86|15.69|15.88|15.71|15.84|15.67|31
1641996600000|2022-01-12 14:10:00|15.87|15.7|15.83|15.66|15.87|15.7|15.82|15.65|23
1641996900000|2022-01-12 14:15:00|15.84|15.67|15.88|15.71|15.89|15.72|15.83|15.66|53
1641997200000|2022-01-12 14:20:00|15.89|15.72|15.85|15.68|15.9|15.73|15.85|15.68|23
1641997500000|2022-01-12 14:25:00|15.86|15.69|15.88|15.71|15.88|15.71|15.85|15.68|31
1641997800000|2022-01-12 14:30:00|15.87|15.7|15.91|15.74|15.92|15.75|15.87|15.7|43
1641998100000|2022-01-12 14:35:00|15.9|15.73|15.89|15.72|15.91|15.74|15.84|15.67|38
1641998400000|2022-01-12 14:40:00|15.88|15.71|15.84|15.67|15.88|15.71|15.84|15.67|29
1641998700000|2022-01-12 14:45:00|15.85|15.68|15.84|15.67|15.86|15.69|15.8|15.63|52
1641999000000|2022-01-12 14:50:00|15.85|15.68|15.91|15.74|15.92|15.75|15.85|15.68|25
1641999300000|2022-01-12 14:55:00|15.9|15.73|16.02|15.85|16.03|15.86|15.9|15.73|45
1641999600000|2022-01-12 15:00:00|16.03|15.86|15.95|15.78|16.03|15.86|15.92|15.75|61
1641999900000|2022-01-12 15:05:00|15.96|15.79|16.15|15.98|16.16|15.99|15.96|15.79|70
1642000200000|2022-01-12 15:10:00|16.14|15.97|16.21|16.04|16.3|16.13|16.08|15.91|93
1642000500000|2022-01-12 15:15:00|16.2|16.03|16.2|16.03|16.31|16.14|16.19|16.02|71
1642000800000|2022-01-12 15:20:00|16.19|16.02|16.24|16.07|16.27|16.1|16.17|16|76
1642001100000|2022-01-12 15:25:00|16.25|16.08|16.27|16.1|16.27|16.1|16.19|16.02|43
1642001400000|2022-01-12 15:30:00|16.28|16.11|16.21|16.04|16.36|16.19|16.19|16.02|76
1642001700000|2022-01-12 15:35:00|16.22|16.05|16.11|15.94|16.23|16.06|16.11|15.94|59
1642002000000|2022-01-12 15:40:00|16.12|15.95|16.12|15.95|16.15|15.98|16.05|15.88|57
1642002300000|2022-01-12 15:45:00|16.13|15.96|16.14|15.97|16.18|16.01|16.12|15.95|55
1642002600000|2022-01-12 15:50:00|16.15|15.98|16.15|15.98|16.17|16|16.13|15.96|41
1642002900000|2022-01-12 15:55:00|16.14|15.97|16.17|16|16.17|16|16.11|15.94|46
1642003200000|2022-01-12 16:00:00|16.16|15.99|16.22|16.05|16.26|16.09|16.16|15.99|57
1642003500000|2022-01-12 16:05:00|16.21|16.04|16.13|15.96|16.23|16.06|16.11|15.94|53
1642003800000|2022-01-12 16:10:00|16.14|15.97|16.11|15.94|16.16|15.99|16.11|15.94|32
1642004100000|2022-01-12 16:15:00|16.12|15.95|16.08|15.91|16.12|15.95|16.04|15.87|40
1642004400000|2022-01-12 16:20:00|16.07|15.9|16.08|15.91|16.1|15.93|16.06|15.89|38
1642004700000|2022-01-12 16:25:00|16.09|15.92|16.1|15.93|16.12|15.95|16.08|15.91|36
1642005000000|2022-01-12 16:30:00|16.11|15.94|16.12|15.95|16.16|15.99|16.1|15.93|44
1642005300000|2022-01-12 16:35:00|16.13|15.96|16.15|15.98|16.17|16|16.13|15.96|29
1642005600000|2022-01-12 16:40:00|16.16|15.99|16.16|15.99|16.19|16.02|16.14|15.97|51
1642005900000|2022-01-12 16:45:00|16.15|15.98|16.14|15.97|16.16|15.99|16.11|15.94|32
1642006200000|2022-01-12 16:50:00|16.13|15.96|16.15|15.98|16.15|15.98|16.12|15.95|25
1642006500000|2022-01-12 16:55:00|16.14|15.97|16.15|15.98|16.15|15.98|16.13|15.96|12
1642006800000|2022-01-12 17:00:00|16.14|15.97|16.14|15.97|16.15|15.98|16.12|15.95|39
1642007100000|2022-01-12 17:05:00|16.13|15.96|16.11|15.94|16.14|15.97|16.1|15.93|23
1642007400000|2022-01-12 17:10:00|16.12|15.95|16.12|15.95|16.12|15.95|16.1|15.93|21
1642007700000|2022-01-12 17:15:00|16.13|15.96|16.17|16|16.17|16|16.12|15.95|19
1642008000000|2022-01-12 17:20:00|16.18|16.01|16.17|16|16.19|16.02|16.17|16|14
1642008300000|2022-01-12 17:25:00|16.18|16.01|16.19|16.02|16.2|16.03|16.18|16.01|22
1642008600000|2022-01-12 17:30:00|16.2|16.03|16.18|16.01|16.2|16.03|16.17|16|27
1642008900000|2022-01-12 17:35:00|16.19|16.02|16.13|15.96|16.21|16.04|16.13|15.96|41
1642009200000|2022-01-12 17:40:00|16.14|15.97|16.13|15.96|16.14|15.97|16.12|15.95|32
1642009500000|2022-01-12 17:45:00|16.14|15.97|16.15|15.98|16.15|15.98|16.13|15.96|12
1642009800000|2022-01-12 17:50:00|16.16|15.99|16.16|15.99|16.17|16|16.15|15.98|5
1642010100000|2022-01-12 17:55:00|16.15|15.98|16.17|16|16.18|16.01|16.15|15.98|23
1642010400000|2022-01-12 18:00:00|16.18|16.01|16.15|15.98|16.18|16.01|16.14|15.97|46
1642010700000|2022-01-12 18:05:00|16.16|15.99|16.16|15.99|16.18|16.01|16.15|15.98|29
1642011000000|2022-01-12 18:10:00|16.15|15.98|16.11|15.94|16.16|15.99|16.11|15.94|25
1642011300000|2022-01-12 18:15:00|16.1|15.93|16.13|15.96|16.13|15.96|16.1|15.93|26
1642011600000|2022-01-12 18:20:00|16.14|15.97|16.15|15.98|16.15|15.98|16.1|15.93|20
1642011900000|2022-01-12 18:25:00|16.16|15.99|16.17|16|16.19|16.02|16.16|15.99|24
1642012200000|2022-01-12 18:30:00|16.18|16.01|16.16|15.99|16.19|16.02|16.16|15.99|33
1642012500000|2022-01-12 18:35:00|16.15|15.98|16.17|16|16.17|16|16.14|15.97|13
1642012800000|2022-01-12 18:40:00|16.18|16.01|16.17|16|16.18|16.01|16.16|15.99|14
1642013100000|2022-01-12 18:45:00|16.16|15.99|16.22|16.05|16.24|16.07|16.16|15.99|41
1642013400000|2022-01-12 18:50:00|16.21|16.04|16.18|16.01|16.21|16.04|16.17|16|48
1642013700000|2022-01-12 18:55:00|16.17|16|16.16|15.99|16.18|16.01|16.15|15.98|26
1642014000000|2022-01-12 19:00:00|16.15|15.98|16.15|15.98|16.17|16|16.15|15.98|21
1642014300000|2022-01-12 19:05:00|16.16|15.99|16.12|15.95|16.16|15.99|16.11|15.94|31
1642014600000|2022-01-12 19:10:00|16.11|15.94|16.15|15.98|16.15|15.98|16.1|15.93|13
1642014900000|2022-01-12 19:15:00|16.16|15.99|16.14|15.97|16.16|15.99|16.13|15.96|5
1642015200000|2022-01-12 19:20:00|16.15|15.98|16.17|16|16.19|16.02|16.15|15.98|13
1642015500000|2022-01-12 19:25:00|16.18|16.01|16.19|16.02|16.2|16.03|16.17|16|18
1642015800000|2022-01-12 19:30:00|16.18|16.01|16.02|15.85|16.18|16.01|16.02|15.85|55
1642016100000|2022-01-12 19:35:00|16.03|15.86|16.06|15.89|16.07|15.9|16.02|15.85|42
1642016400000|2022-01-12 19:40:00|16.07|15.9|16.03|15.86|16.07|15.9|16.03|15.86|27
1642016700000|2022-01-12 19:45:00|16.02|15.85|16.06|15.89|16.08|15.91|16.02|15.85|55
1642017000000|2022-01-12 19:50:00|16.07|15.9|16.07|15.9|16.12|15.95|16.06|15.89|53
1642017300000|2022-01-12 19:55:00|16.08|15.91|16.07|15.9|16.09|15.92|16.06|15.89|38
1642017600000|2022-01-12 20:00:00|16.08|15.91|16.06|15.89|16.08|15.91|16.05|15.88|45
1642017900000|2022-01-12 20:05:00|16.05|15.88|15.99|15.82|16.06|15.89|15.98|15.81|29
1642018200000|2022-01-12 20:10:00|16|15.83|15.99|15.82|16.01|15.84|15.98|15.81|46
1642018500000|2022-01-12 20:15:00|16|15.83|16.01|15.84|16.01|15.84|15.99|15.82|18
1642018800000|2022-01-12 20:20:00|16|15.83|15.98|15.81|16.03|15.86|15.98|15.81|19
1642019100000|2022-01-12 20:25:00|15.97|15.8|15.97|15.8|15.99|15.82|15.97|15.8|13
1642019400000|2022-01-12 20:30:00|15.98|15.81|15.97|15.8|15.99|15.82|15.96|15.79|16
1642019700000|2022-01-12 20:35:00|15.96|15.79|15.95|15.78|15.97|15.8|15.94|15.77|20
1642020000000|2022-01-12 20:40:00|15.94|15.77|15.93|15.76|15.95|15.78|15.92|15.75|12
1642020300000|2022-01-12 20:45:00|15.92|15.75|15.99|15.82|16|15.83|15.92|15.75|24
1642020600000|2022-01-12 20:50:00|16|15.83|16.03|15.86|16.04|15.87|16|15.83|52
1642020900000|2022-01-12 20:55:00|16.02|15.85|15.98|15.81|16.02|15.85|15.98|15.81|27
1642021200000|2022-01-12 21:00:00|15.99|15.82|16.03|15.86|16.04|15.87|15.99|15.82|45
1642021500000|2022-01-12 21:05:00|16.02|15.85|16.06|15.89|16.06|15.89|16.02|15.85|53
1642021800000|2022-01-12 21:10:00|16.07|15.9|16.06|15.89|16.08|15.91|16.06|15.89|24
1642022100000|2022-01-12 21:15:00|16.07|15.9|16.08|15.91|16.09|15.92|16.06|15.89|20
1642022400000|2022-01-12 21:20:00|16.07|15.9|16.12|15.95|16.12|15.95|16.06|15.89|40
1642022700000|2022-01-12 21:25:00|16.11|15.94|16.11|15.94|16.15|15.98|16.1|15.93|33
1642023000000|2022-01-12 21:30:00|16.12|15.95|16.08|15.91|16.12|15.95|16.06|15.89|51
1642023300000|2022-01-12 21:35:00|16.07|15.9|16.04|15.87|16.08|15.91|16.04|15.87|32
1642023600000|2022-01-12 21:40:00|16.03|15.86|16.02|15.85|16.03|15.86|16.01|15.84|16
1642023900000|2022-01-12 21:45:00|16.03|15.86|16.06|15.89|16.07|15.9|16.02|15.85|20
1642024200000|2022-01-12 21:50:00|16.07|15.9|16.06|15.89|16.07|15.9|16.04|15.87|18
1642024500000|2022-01-12 21:55:00|16.05|15.88|16.05|15.88|16.06|15.89|16.05|15.88|19
1642024800000|2022-01-12 22:00:00|16.04|15.87|16.12|15.95|16.15|15.98|16.04|15.87|40
1642025100000|2022-01-12 22:05:00|16.11|15.94|16.09|15.92|16.12|15.95|16.08|15.91|27
1642025400000|2022-01-12 22:10:00|16.08|15.91|16.11|15.94|16.12|15.95|16.08|15.91|12
1642025700000|2022-01-12 22:15:00|16.1|15.93|16.13|15.96|16.14|15.97|16.1|15.93|18
1642026000000|2022-01-12 22:20:00|16.14|15.97|16.13|15.96|16.14|15.97|16.11|15.94|28
1642026300000|2022-01-12 22:25:00|16.14|15.97|16.13|15.96|16.17|16|16.13|15.96|18
1642026600000|2022-01-12 22:30:00|16.12|15.95|16.13|15.96|16.13|15.96|16.12|15.95|6
1642026900000|2022-01-12 22:35:00|16.12|15.95|16.11|15.94|16.13|15.96|16.1|15.93|16
1642027200000|2022-01-12 22:40:00|16.12|15.95|16.11|15.94|16.12|15.95|16.1|15.93|8
1642027500000|2022-01-12 22:45:00|16.1|15.93|16.11|15.94|16.11|15.94|16.1|15.93|2
1642027800000|2022-01-12 22:50:00|16.1|15.93|16.1|15.93|16.1|15.93|16.09|15.92|5
1642028100000|2022-01-12 22:55:00|16.11|15.94|16.14|15.97|16.14|15.97|16.1|15.93|18
1642028400000|2022-01-12 23:00:00|16.15|15.98|16.11|15.94|16.15|15.98|16.1|15.93|21
1642028700000|2022-01-12 23:05:00|16.1|15.93|16.15|15.98|16.16|15.99|16.08|15.91|26
1642029000000|2022-01-12 23:10:00|16.16|15.99|16.12|15.95|16.17|16|16.12|15.95|23
1642029300000|2022-01-12 23:15:00|16.13|15.96|16.13|15.96|16.14|15.97|16.12|15.95|17
1642029600000|2022-01-12 23:20:00|16.14|15.97|16.18|16.01|16.18|16.01|16.14|15.97|43
1642029900000|2022-01-12 23:25:00|16.17|16|16.14|15.97|16.18|16.01|16.14|15.97|20
1642030200000|2022-01-12 23:30:00|16.15|15.98|16.19|16.02|16.19|16.02|16.14|15.97|25
1642030500000|2022-01-12 23:35:00|16.18|16.01|16.18|16.01|16.2|16.03|16.18|16.01|13
1642030800000|2022-01-12 23:40:00|16.19|16.02|16.19|16.02|16.19|16.02|16.18|16.01|9
1642031100000|2022-01-12 23:45:00|16.18|16.01|16.19|16.02|16.19|16.02|16.18|16.01|2
1642031400000|2022-01-12 23:50:00|16.18|16.01|16.19|16.02|16.2|16.03|16.18|16.01|16
1642031700000|2022-01-12 23:55:00|16.2|16.03|16.37|16.2|16.45|16.28|16.19|16.02|79
1642032000000|2022-01-13 00:00:00|16.36|16.19|16.28|16.11|16.36|16.19|16.27|16.1|62
1642032300000|2022-01-13 00:05:00|16.27|16.1|16.24|16.07|16.3|16.13|16.24|16.07|46
1642032600000|2022-01-13 00:10:00|16.23|16.06|16.24|16.07|16.28|16.11|16.22|16.05|34
1642032900000|2022-01-13 00:15:00|16.25|16.08|16.24|16.07|16.25|16.08|16.22|16.05|38
1642033200000|2022-01-13 00:20:00|16.23|16.06|16.24|16.07|16.25|16.08|16.23|16.06|28
1642033500000|2022-01-13 00:25:00|16.25|16.08|16.27|16.1|16.31|16.14|16.24|16.07|35
1642033800000|2022-01-13 00:30:00|16.28|16.11|16.59|16.42|16.61|16.44|16.28|16.11|84
1642034100000|2022-01-13 00:35:00|16.62|16.45|16.47|16.3|16.69|16.52|16.45|16.28|150
1642034400000|2022-01-13 00:40:00|16.48|16.31|16.4|16.23|16.56|16.39|16.4|16.23|92
1642034700000|2022-01-13 00:45:00|16.41|16.24|16.4|16.23|16.47|16.3|16.4|16.23|80
1642035000000|2022-01-13 00:50:00|16.39|16.22|16.38|16.21|16.4|16.23|16.37|16.2|32
1642035300000|2022-01-13 00:55:00|16.37|16.2|16.34|16.17|16.38|16.21|16.33|16.16|60
1642035600000|2022-01-13 01:00:00|16.35|16.18|16.36|16.19|16.39|16.22|16.34|16.17|32
1642035900000|2022-01-13 01:05:00|16.37|16.2|16.39|16.22|16.41|16.24|16.37|16.2|17
1642036200000|2022-01-13 01:10:00|16.4|16.23|16.47|16.3|16.56|16.39|16.4|16.23|75
1642036500000|2022-01-13 01:15:00|16.48|16.31|16.66|16.49|16.74|16.57|16.48|16.31|142
1642036800000|2022-01-13 01:20:00|16.67|16.5|16.75|16.58|16.76|16.59|16.61|16.44|95
1642037100000|2022-01-13 01:25:00|16.74|16.57|16.62|16.45|16.75|16.58|16.61|16.44|79
1642037400000|2022-01-13 01:30:00|16.61|16.44|16.54|16.37|16.65|16.48|16.54|16.37|84
1642037700000|2022-01-13 01:35:00|16.55|16.38|16.52|16.35|16.57|16.4|16.49|16.32|40
1642038000000|2022-01-13 01:40:00|16.51|16.34|16.49|16.32|16.52|16.35|16.48|16.31|41
1642038300000|2022-01-13 01:45:00|16.48|16.31|16.48|16.31|16.49|16.32|16.44|16.27|41
1642038600000|2022-01-13 01:50:00|16.49|16.32|16.45|16.28|16.51|16.34|16.45|16.28|31
1642038900000|2022-01-13 01:55:00|16.44|16.27|16.39|16.22|16.45|16.28|16.38|16.21|32
1642039200000|2022-01-13 02:00:00|16.4|16.23|16.39|16.22|16.41|16.24|16.37|16.2|36
1642039500000|2022-01-13 02:05:00|16.4|16.23|16.41|16.24|16.42|16.25|16.39|16.22|50
1642039800000|2022-01-13 02:10:00|16.42|16.25|16.48|16.31|16.5|16.33|16.41|16.24|49
1642040100000|2022-01-13 02:15:00|16.49|16.32|16.5|16.33|16.51|16.34|16.48|16.31|46
1642040400000|2022-01-13 02:20:00|16.51|16.34|16.52|16.35|16.53|16.36|16.51|16.34|20
1642040700000|2022-01-13 02:25:00|16.51|16.34|16.46|16.29|16.51|16.34|16.46|16.29|10
1642041000000|2022-01-13 02:30:00|16.45|16.28|16.49|16.32|16.5|16.33|16.45|16.28|27
1642041300000|2022-01-13 02:35:00|16.5|16.33|16.53|16.36|16.53|16.36|16.49|16.32|18
1642041600000|2022-01-13 02:40:00|16.54|16.37|16.5|16.33|16.54|16.37|16.5|16.33|21
1642041900000|2022-01-13 02:45:00|16.49|16.32|16.48|16.31|16.5|16.33|16.48|16.31|16
1642042200000|2022-01-13 02:50:00|16.49|16.32|16.51|16.34|16.51|16.34|16.49|16.32|13
1642042500000|2022-01-13 02:55:00|16.52|16.35|16.75|16.58|16.75|16.58|16.52|16.35|48
1642042800000|2022-01-13 03:00:00|16.76|16.59|16.65|16.48|16.77|16.6|16.65|16.48|81
1642043100000|2022-01-13 03:05:00|16.64|16.47|16.61|16.44|16.69|16.52|16.61|16.44|34
1642043400000|2022-01-13 03:10:00|16.62|16.45|16.56|16.39|16.62|16.45|16.55|16.38|23
1642043700000|2022-01-13 03:15:00|16.55|16.38|16.59|16.42|16.64|16.47|16.53|16.36|82
1642044000000|2022-01-13 03:20:00|16.58|16.41|16.6|16.43|16.61|16.44|16.57|16.4|45
1642044300000|2022-01-13 03:25:00|16.59|16.42|16.57|16.4|16.6|16.43|16.57|16.4|25
1642044600000|2022-01-13 03:30:00|16.58|16.41|16.69|16.52|16.7|16.53|16.56|16.39|54
1642044900000|2022-01-13 03:35:00|16.7|16.53|16.63|16.46|16.7|16.53|16.63|16.46|34
1642045200000|2022-01-13 03:40:00|16.62|16.45|16.66|16.49|16.67|16.5|16.6|16.43|59
1642045500000|2022-01-13 03:45:00|16.65|16.48|16.66|16.49|16.67|16.5|16.65|16.48|28
1642045800000|2022-01-13 03:50:00|16.65|16.48|16.68|16.51|16.68|16.51|16.63|16.46|38
1642046100000|2022-01-13 03:55:00|16.69|16.52|16.7|16.53|16.74|16.57|16.65|16.48|60
1642046400000|2022-01-13 04:00:00|16.71|16.54|16.7|16.53|16.74|16.57|16.69|16.52|41
1642046700000|2022-01-13 04:05:00|16.71|16.54|16.73|16.56|16.75|16.58|16.67|16.5|41
1642047000000|2022-01-13 04:10:00|16.74|16.57|16.72|16.55|16.74|16.57|16.7|16.53|33
1642047300000|2022-01-13 04:15:00|16.73|16.56|16.82|16.65|16.89|16.72|16.72|16.55|101
1642047600000|2022-01-13 04:20:00|16.83|16.66|16.79|16.62|16.85|16.68|16.78|16.61|65
1642047900000|2022-01-13 04:25:00|16.8|16.63|16.92|16.75|17|16.83|16.79|16.62|115
1642048200000|2022-01-13 04:30:00|16.93|16.76|16.93|16.76|16.99|16.82|16.87|16.7|102
1642048500000|2022-01-13 04:35:00|16.94|16.77|16.96|16.79|16.97|16.8|16.89|16.72|86
1642048800000|2022-01-13 04:40:00|16.95|16.78|17.08|16.91|17.14|16.97|16.94|16.77|147
1642049100000|2022-01-13 04:45:00|17.09|16.92|16.95|16.78|17.09|16.92|16.94|16.77|106
1642049400000|2022-01-13 04:50:00|16.94|16.77|17|16.83|17.01|16.84|16.91|16.74|61
1642049700000|2022-01-13 04:55:00|16.99|16.82|17.04|16.87|17.04|16.87|16.96|16.79|52
1642050000000|2022-01-13 05:00:00|17.03|16.86|17.3|17.13|17.34|17.17|17.01|16.84|130
1642050300000|2022-01-13 05:05:00|17.31|17.14|17.27|17.1|17.33|17.16|17.21|17.04|101
1642050600000|2022-01-13 05:10:00|17.28|17.11|17.18|17.01|17.39|17.22|17.17|17|87
1642050900000|2022-01-13 05:15:00|17.19|17.02|17.3|17.13|17.31|17.14|17.19|17.02|58
1642051200000|2022-01-13 05:20:00|17.31|17.14|17.43|17.26|17.45|17.28|17.3|17.13|148
1642051500000|2022-01-13 05:25:00|17.42|17.25|17.37|17.2|17.44|17.27|17.34|17.17|112
1642051800000|2022-01-13 05:30:00|17.38|17.21|17.27|17.1|17.4|17.23|17.25|17.08|76
1642052100000|2022-01-13 05:35:00|17.26|17.09|17.38|17.21|17.38|17.21|17.24|17.07|71
1642052400000|2022-01-13 05:40:00|17.41|17.24|17.42|17.25|17.5|17.33|17.39|17.22|111
1642052700000|2022-01-13 05:45:00|17.43|17.26|17.59|17.42|17.59|17.42|17.42|17.25|124
1642053000000|2022-01-13 05:50:00|17.6|17.43|17.52|17.35|17.6|17.43|17.49|17.32|75
1642053300000|2022-01-13 05:55:00|17.53|17.36|17.53|17.36|17.53|17.36|17.45|17.28|77
1642053600000|2022-01-13 06:00:00|17.54|17.37|17.49|17.32|17.62|17.45|17.47|17.3|101
1642053900000|2022-01-13 06:05:00|17.48|17.31|17.47|17.3|17.53|17.36|17.47|17.3|72
1642054200000|2022-01-13 06:10:00|17.46|17.29|17.39|17.22|17.48|17.31|17.37|17.2|97
1642054500000|2022-01-13 06:15:00|17.4|17.23|17.36|17.19|17.45|17.28|17.35|17.18|82
1642054800000|2022-01-13 06:20:00|17.35|17.18|17.27|17.1|17.35|17.18|17.27|17.1|70
1642055100000|2022-01-13 06:25:00|17.28|17.11|17.26|17.09|17.29|17.12|17.26|17.09|43
1642055400000|2022-01-13 06:30:00|17.25|17.08|17.29|17.12|17.32|17.15|17.22|17.05|71
1642055700000|2022-01-13 06:35:00|17.28|17.11|17.3|17.13|17.31|17.14|17.25|17.08|57
1642056000000|2022-01-13 06:40:00|17.29|17.12|17.21|17.04|17.3|17.13|17.18|17.01|86
1642056300000|2022-01-13 06:45:00|17.2|17.03|17.23|17.06|17.24|17.07|17.2|17.03|42
1642056600000|2022-01-13 06:50:00|17.24|17.07|17.27|17.1|17.29|17.12|17.22|17.05|59
1642056900000|2022-01-13 06:55:00|17.26|17.09|17.21|17.04|17.26|17.09|17.17|17|77
1642057200000|2022-01-13 07:00:00|17.22|17.05|17.05|16.88|17.23|17.06|17.05|16.88|80
1642057500000|2022-01-13 07:05:00|17.06|16.89|17.1|16.93|17.12|16.95|17.06|16.89|50
1642057800000|2022-01-13 07:10:00|17.09|16.92|17.09|16.92|17.09|16.92|17.04|16.87|58
1642058100000|2022-01-13 07:15:00|17.08|16.91|17.12|16.95|17.14|16.97|17.08|16.91|57
1642058400000|2022-01-13 07:20:00|17.13|16.96|17.1|16.93|17.13|16.96|17.09|16.92|54
1642058700000|2022-01-13 07:25:00|17.09|16.92|17.07|16.9|17.09|16.92|17.04|16.87|31
1642059000000|2022-01-13 07:30:00|17.08|16.91|17.06|16.89|17.12|16.95|17.05|16.88|49
1642059300000|2022-01-13 07:35:00|17.07|16.9|17.1|16.93|17.11|16.94|17.06|16.89|26
1642059600000|2022-01-13 07:40:00|17.09|16.92|17.07|16.9|17.1|16.93|17.06|16.89|29
1642059900000|2022-01-13 07:45:00|17.06|16.89|17.05|16.88|17.07|16.9|17|16.83|51
1642060200000|2022-01-13 07:50:00|17.04|16.87|17.07|16.9|17.09|16.92|17.03|16.86|56
1642060500000|2022-01-13 07:55:00|17.06|16.89|17.05|16.88|17.07|16.9|17.02|16.85|36
1642060800000|2022-01-13 08:00:00|17.04|16.87|17.1|16.93|17.12|16.95|17.01|16.84|63
1642061100000|2022-01-13 08:05:00|17.09|16.92|17.11|16.94|17.12|16.95|17.09|16.92|37
1642061400000|2022-01-13 08:10:00|17.1|16.93|17.13|16.96|17.13|16.96|17.09|16.92|40
1642061700000|2022-01-13 08:15:00|17.14|16.97|17.17|17|17.2|17.03|17.14|16.97|51
1642062000000|2022-01-13 08:20:00|17.18|17.01|17.15|16.98|17.2|17.03|17.15|16.98|22
1642062300000|2022-01-13 08:25:00|17.14|16.97|17.2|17.03|17.21|17.04|17.14|16.97|25
1642062600000|2022-01-13 08:30:00|17.21|17.04|17.34|17.17|17.36|17.19|17.21|17.04|36
1642062900000|2022-01-13 08:35:00|17.33|17.16|17.33|17.16|17.34|17.17|17.27|17.1|49
1642063200000|2022-01-13 08:40:00|17.32|17.15|17.34|17.17|17.35|17.18|17.29|17.12|40
1642063500000|2022-01-13 08:45:00|17.35|17.18|17.42|17.25|17.42|17.25|17.33|17.16|51
1642063800000|2022-01-13 08:50:00|17.43|17.26|17.68|17.51|17.7|17.53|17.42|17.25|144
1642064100000|2022-01-13 08:55:00|17.67|17.5|17.55|17.38|17.67|17.5|17.53|17.36|106
1642064400000|2022-01-13 09:00:00|17.54|17.37|17.47|17.3|17.59|17.42|17.45|17.28|94
1642064700000|2022-01-13 09:05:00|17.46|17.29|17.49|17.32|17.59|17.42|17.46|17.29|90
1642065000000|2022-01-13 09:10:00|17.48|17.31|17.46|17.29|17.5|17.33|17.46|17.29|45
1642065300000|2022-01-13 09:15:00|17.45|17.28|17.41|17.24|17.5|17.33|17.41|17.24|51
1642065600000|2022-01-13 09:20:00|17.4|17.23|17.41|17.24|17.45|17.28|17.37|17.2|60
1642065900000|2022-01-13 09:25:00|17.42|17.25|17.46|17.29|17.5|17.33|17.42|17.25|27
1642066200000|2022-01-13 09:30:00|17.45|17.28|17.41|17.24|17.49|17.32|17.41|17.24|52
1642066500000|2022-01-13 09:35:00|17.42|17.25|17.39|17.22|17.42|17.25|17.37|17.2|57
1642066800000|2022-01-13 09:40:00|17.4|17.23|17.41|17.24|17.41|17.24|17.37|17.2|58
1642067100000|2022-01-13 09:45:00|17.42|17.25|17.4|17.23|17.45|17.28|17.4|17.23|54
1642067400000|2022-01-13 09:50:00|17.39|17.22|17.43|17.26|17.44|17.27|17.33|17.16|71
1642067700000|2022-01-13 09:55:00|17.42|17.25|17.48|17.31|17.5|17.33|17.42|17.25|40
1642068000000|2022-01-13 10:00:00|17.47|17.3|17.41|17.24|17.48|17.31|17.38|17.21|39
1642068300000|2022-01-13 10:05:00|17.42|17.25|17.45|17.28|17.5|17.33|17.42|17.25|35
1642068600000|2022-01-13 10:10:00|17.44|17.27|17.42|17.25|17.46|17.29|17.41|17.24|33
1642068900000|2022-01-13 10:15:00|17.43|17.26|17.46|17.29|17.48|17.31|17.43|17.26|26
1642069200000|2022-01-13 10:20:00|17.45|17.28|17.54|17.37|17.57|17.4|17.45|17.28|62
1642069500000|2022-01-13 10:25:00|17.53|17.36|17.45|17.28|17.53|17.36|17.44|17.27|49
1642069800000|2022-01-13 10:30:00|17.44|17.27|17.5|17.33|17.5|17.33|17.42|17.25|41
1642070100000|2022-01-13 10:35:00|17.51|17.34|17.5|17.33|17.53|17.36|17.49|17.32|30
1642070400000|2022-01-13 10:40:00|17.49|17.32|17.51|17.34|17.52|17.35|17.49|17.32|39
1642070700000|2022-01-13 10:45:00|17.52|17.35|17.51|17.34|17.58|17.41|17.51|17.34|56
1642071000000|2022-01-13 10:50:00|17.5|17.33|17.43|17.26|17.51|17.34|17.43|17.26|44
1642071300000|2022-01-13 10:55:00|17.42|17.25|17.42|17.25|17.46|17.29|17.4|17.23|37
1642071600000|2022-01-13 11:00:00|17.43|17.26|17.4|17.23|17.46|17.29|17.4|17.23|32
1642071900000|2022-01-13 11:05:00|17.39|17.22|17.35|17.18|17.4|17.23|17.34|17.17|57
1642072200000|2022-01-13 11:10:00|17.36|17.19|17.25|17.08|17.36|17.19|17.23|17.06|67
1642072500000|2022-01-13 11:15:00|17.26|17.09|17.24|17.07|17.26|17.09|17.18|17.01|75
1642072800000|2022-01-13 11:20:00|17.23|17.06|17.2|17.03|17.29|17.12|17.2|17.03|58
1642073100000|2022-01-13 11:25:00|17.21|17.04|17.24|17.07|17.25|17.08|17.16|16.99|47
1642073400000|2022-01-13 11:30:00|17.25|17.08|17.26|17.09|17.28|17.11|17.23|17.06|52
1642073700000|2022-01-13 11:35:00|17.27|17.1|17.31|17.14|17.32|17.15|17.26|17.09|21
1642074000000|2022-01-13 11:40:00|17.3|17.13|17.28|17.11|17.3|17.13|17.27|17.1|39
1642074300000|2022-01-13 11:45:00|17.27|17.1|17.23|17.06|17.27|17.1|17.18|17.01|44
1642074600000|2022-01-13 11:50:00|17.24|17.07|17.18|17.01|17.25|17.08|17.18|17.01|37
1642074900000|2022-01-13 11:55:00|17.19|17.02|17.18|17.01|17.21|17.04|17.17|17|26
1642075200000|2022-01-13 12:00:00|17.19|17.02|17.22|17.05|17.25|17.08|17.19|17.02|54
1642075500000|2022-01-13 12:05:00|17.23|17.06|17.24|17.07|17.28|17.11|17.23|17.06|56
1642075800000|2022-01-13 12:10:00|17.23|17.06|17.25|17.08|17.26|17.09|17.21|17.04|49
1642076100000|2022-01-13 12:15:00|17.24|17.07|17.22|17.05|17.25|17.08|17.18|17.01|51
1642076400000|2022-01-13 12:20:00|17.23|17.06|17.21|17.04|17.23|17.06|17.18|17.01|49
1642076700000|2022-01-13 12:25:00|17.2|17.03|17.24|17.07|17.25|17.08|17.2|17.03|39
1642077000000|2022-01-13 12:30:00|17.25|17.08|17.22|17.05|17.26|17.09|17.18|17.01|52
1642077300000|2022-01-13 12:35:00|17.21|17.04|17.21|17.04|17.23|17.06|17.21|17.04|27
1642077600000|2022-01-13 12:40:00|17.2|17.03|17.2|17.03|17.22|17.05|17.19|17.02|57
1642077900000|2022-01-13 12:45:00|17.19|17.02|17.16|16.99|17.2|17.03|17.16|16.99|34
1642078200000|2022-01-13 12:50:00|17.17|17|17.17|17|17.18|17.01|17.13|16.96|33
1642078500000|2022-01-13 12:55:00|17.16|16.99|17.22|17.05|17.23|17.06|17.16|16.99|29
1642078800000|2022-01-13 13:00:00|17.21|17.04|17.16|16.99|17.22|17.05|17.15|16.98|42
1642079100000|2022-01-13 13:05:00|17.17|17|17.13|16.96|17.18|17.01|17.13|16.96|41
1642079400000|2022-01-13 13:10:00|17.14|16.97|17.15|16.98|17.16|16.99|17.12|16.95|36
1642079700000|2022-01-13 13:15:00|17.14|16.97|17.13|16.96|17.14|16.97|17.12|16.95|16
1642080000000|2022-01-13 13:20:00|17.12|16.95|17.04|16.87|17.15|16.98|17.04|16.87|43
1642080300000|2022-01-13 13:25:00|17.03|16.86|16.93|16.76|17.03|16.86|16.91|16.74|90
1642080600000|2022-01-13 13:30:00|16.92|16.75|17.04|16.87|17.09|16.92|16.91|16.74|91
1642080900000|2022-01-13 13:35:00|17.05|16.88|17.06|16.89|17.11|16.94|17.02|16.85|76
1642081200000|2022-01-13 13:40:00|17.07|16.9|17.06|16.89|17.09|16.92|17.04|16.87|68
1642081500000|2022-01-13 13:45:00|17.07|16.9|17.08|16.91|17.1|16.93|17.05|16.88|60
1642081800000|2022-01-13 13:50:00|17.09|16.92|17.1|16.93|17.11|16.94|17.07|16.9|38
1642082100000|2022-01-13 13:55:00|17.09|16.92|17.17|17|17.17|17|17.06|16.89|66
1642082400000|2022-01-13 14:00:00|17.16|16.99|17.12|16.95|17.22|17.05|17.11|16.94|62
1642082700000|2022-01-13 14:05:00|17.13|16.96|17.16|16.99|17.17|17|17.12|16.95|60
1642083000000|2022-01-13 14:10:00|17.17|17|17.13|16.96|17.17|17|17.12|16.95|59
1642083300000|2022-01-13 14:15:00|17.14|16.97|17.2|17.03|17.23|17.06|17.12|16.95|52
1642083600000|2022-01-13 14:20:00|17.19|17.02|17.21|17.04|17.21|17.04|17.17|17|59
1642083900000|2022-01-13 14:25:00|17.22|17.05|17.31|17.14|17.31|17.14|17.21|17.04|36
1642084200000|2022-01-13 14:30:00|17.32|17.15|17.34|17.17|17.46|17.29|17.32|17.15|141
1642084500000|2022-01-13 14:35:00|17.35|17.18|17.31|17.14|17.35|17.18|17.28|17.11|89
1642084800000|2022-01-13 14:40:00|17.32|17.15|17.26|17.09|17.33|17.16|17.22|17.05|70
1642085100000|2022-01-13 14:45:00|17.25|17.08|17.16|16.99|17.25|17.08|17.14|16.97|69
1642085400000|2022-01-13 14:50:00|17.17|17|17.19|17.02|17.2|17.03|17.16|16.99|77
1642085700000|2022-01-13 14:55:00|17.2|17.03|17.23|17.06|17.25|17.08|17.2|17.03|60
1642086000000|2022-01-13 15:00:00|17.24|17.07|17.17|17|17.24|17.07|17.17|17|84
1642086300000|2022-01-13 15:05:00|17.18|17.01|17.18|17.01|17.2|17.03|17.16|16.99|61
1642086600000|2022-01-13 15:10:00|17.17|17|17|16.83|17.17|17|17|16.83|67
1642086900000|2022-01-13 15:15:00|16.99|16.82|16.67|16.5|16.99|16.82|16.61|16.44|125
1642087200000|2022-01-13 15:20:00|16.66|16.49|16.65|16.48|16.71|16.54|16.58|16.41|95
1642087500000|2022-01-13 15:25:00|16.64|16.47|16.67|16.5|16.7|16.53|16.57|16.4|100
1642087800000|2022-01-13 15:30:00|16.66|16.49|16.5|16.33|16.69|16.52|16.48|16.31|121
1642088100000|2022-01-13 15:35:00|16.51|16.34|16.61|16.44|16.63|16.46|16.48|16.31|99
1642088400000|2022-01-13 15:40:00|16.62|16.45|16.57|16.4|16.68|16.51|16.56|16.39|90
1642088700000|2022-01-13 15:45:00|16.56|16.39|16.57|16.4|16.65|16.48|16.54|16.37|83
1642089000000|2022-01-13 15:50:00|16.56|16.39|16.52|16.35|16.56|16.39|16.41|16.24|113
1642089300000|2022-01-13 15:55:00|16.53|16.36|16.64|16.47|16.67|16.5|16.53|16.36|80
1642089600000|2022-01-13 16:00:00|16.63|16.46|16.6|16.43|16.66|16.49|16.56|16.39|101
1642089900000|2022-01-13 16:05:00|16.61|16.44|16.72|16.55|16.74|16.57|16.59|16.42|109
1642090200000|2022-01-13 16:10:00|16.73|16.56|16.64|16.47|16.73|16.56|16.64|16.47|71
1642090500000|2022-01-13 16:15:00|16.63|16.46|16.61|16.44|16.69|16.52|16.59|16.42|48
1642090800000|2022-01-13 16:20:00|16.6|16.43|16.72|16.55|16.72|16.55|16.59|16.42|83
1642091100000|2022-01-13 16:25:00|16.71|16.54|16.7|16.53|16.72|16.55|16.69|16.52|50
1642091400000|2022-01-13 16:30:00|16.71|16.54|16.69|16.52|16.72|16.55|16.64|16.47|48
1642091700000|2022-01-13 16:35:00|16.68|16.51|16.74|16.57|16.74|16.57|16.68|16.51|49
1642092000000|2022-01-13 16:40:00|16.73|16.56|16.82|16.65|16.83|16.66|16.73|16.56|63
1642092300000|2022-01-13 16:45:00|16.83|16.66|16.75|16.58|16.84|16.67|16.75|16.58|69
1642092600000|2022-01-13 16:50:00|16.74|16.57|16.72|16.55|16.75|16.58|16.7|16.53|45
1642092900000|2022-01-13 16:55:00|16.71|16.54|16.66|16.49|16.72|16.55|16.65|16.48|54
1642093200000|2022-01-13 17:00:00|16.67|16.5|16.61|16.44|16.68|16.51|16.6|16.43|61
1642093500000|2022-01-13 17:05:00|16.62|16.45|16.63|16.46|16.64|16.47|16.57|16.4|40
1642093800000|2022-01-13 17:10:00|16.64|16.47|16.49|16.32|16.64|16.47|16.49|16.32|59
1642094100000|2022-01-13 17:15:00|16.5|16.33|16.36|16.19|16.51|16.34|16.31|16.14|121
1642094400000|2022-01-13 17:20:00|16.35|16.18|16.38|16.21|16.39|16.22|16.28|16.11|88
1642094700000|2022-01-13 17:25:00|16.37|16.2|16.42|16.25|16.46|16.29|16.37|16.2|59
1642095000000|2022-01-13 17:30:00|16.41|16.24|16.45|16.28|16.48|16.31|16.36|16.19|78
1642095300000|2022-01-13 17:35:00|16.44|16.27|16.43|16.26|16.48|16.31|16.38|16.21|68
1642095600000|2022-01-13 17:40:00|16.44|16.27|16.37|16.2|16.44|16.27|16.36|16.19|34
1642095900000|2022-01-13 17:45:00|16.38|16.21|16.32|16.15|16.41|16.24|16.31|16.14|47
1642096200000|2022-01-13 17:50:00|16.31|16.14|16.32|16.15|16.39|16.22|16.31|16.14|66
1642096500000|2022-01-13 17:55:00|16.33|16.16|16.38|16.21|16.38|16.21|16.31|16.14|32
1642096800000|2022-01-13 18:00:00|16.37|16.2|16.4|16.23|16.41|16.24|16.32|16.15|48
1642097100000|2022-01-13 18:05:00|16.39|16.22|16.42|16.25|16.44|16.27|16.39|16.22|46
1642097400000|2022-01-13 18:10:00|16.41|16.24|16.38|16.21|16.42|16.25|16.37|16.2|20
1642097700000|2022-01-13 18:15:00|16.39|16.22|16.44|16.27|16.44|16.27|16.38|16.21|32
1642098000000|2022-01-13 18:20:00|16.45|16.28|16.42|16.25|16.46|16.29|16.41|16.24|24
1642098300000|2022-01-13 18:25:00|16.43|16.26|16.42|16.25|16.43|16.26|16.37|16.2|30
1642098600000|2022-01-13 18:30:00|16.41|16.24|16.42|16.25|16.43|16.26|16.39|16.22|20
1642098900000|2022-01-13 18:35:00|16.43|16.26|16.34|16.17|16.43|16.26|16.34|16.17|44
1642099200000|2022-01-13 18:40:00|16.33|16.16|16.35|16.18|16.37|16.2|16.29|16.12|35
1642099500000|2022-01-13 18:45:00|16.36|16.19|16.41|16.24|16.41|16.24|16.35|16.18|43
1642099800000|2022-01-13 18:50:00|16.42|16.25|16.34|16.17|16.42|16.25|16.33|16.16|49
1642100100000|2022-01-13 18:55:00|16.35|16.18|16.35|16.18|16.37|16.2|16.29|16.12|41
1642100400000|2022-01-13 19:00:00|16.34|16.17|16.46|16.29|16.48|16.31|16.33|16.16|58
1642100700000|2022-01-13 19:05:00|16.47|16.3|16.53|16.36|16.55|16.38|16.45|16.28|46
1642101000000|2022-01-13 19:10:00|16.52|16.35|16.5|16.33|16.53|16.36|16.48|16.31|27
1642101300000|2022-01-13 19:15:00|16.51|16.34|16.34|16.17|16.52|16.35|16.32|16.15|48
1642101600000|2022-01-13 19:20:00|16.33|16.16|16.37|16.2|16.39|16.22|16.33|16.16|45
1642101900000|2022-01-13 19:25:00|16.36|16.19|16.4|16.23|16.41|16.24|16.34|16.17|51
1642102200000|2022-01-13 19:30:00|16.39|16.22|16.39|16.22|16.39|16.22|16.34|16.17|53
1642102500000|2022-01-13 19:35:00|16.38|16.21|16.3|16.13|16.41|16.24|16.3|16.13|43
1642102800000|2022-01-13 19:40:00|16.31|16.14|16.36|16.19|16.36|16.19|16.24|16.07|63
1642103100000|2022-01-13 19:45:00|16.35|16.18|16.27|16.1|16.36|16.19|16.27|16.1|59
1642103400000|2022-01-13 19:50:00|16.28|16.11|16.37|16.2|16.38|16.21|16.27|16.1|48
1642103700000|2022-01-13 19:55:00|16.38|16.21|16.38|16.21|16.41|16.24|16.37|16.2|47
1642104000000|2022-01-13 20:00:00|16.37|16.2|16.84|16.67|17.01|16.84|16.36|16.19|212
1642104300000|2022-01-13 20:05:00|16.83|16.66|16.65|16.48|16.94|16.77|16.63|16.46|126
1642104600000|2022-01-13 20:10:00|16.66|16.49|16.52|16.35|16.66|16.49|16.5|16.33|87
1642104900000|2022-01-13 20:15:00|16.53|16.36|16.63|16.46|16.75|16.58|16.51|16.34|101
1642105200000|2022-01-13 20:20:00|16.64|16.47|16.66|16.49|16.66|16.49|16.6|16.43|67
1642105500000|2022-01-13 20:25:00|16.65|16.48|16.81|16.64|16.86|16.69|16.65|16.48|88
1642105800000|2022-01-13 20:30:00|16.82|16.65|16.63|16.46|16.82|16.65|16.61|16.44|73
1642106100000|2022-01-13 20:35:00|16.62|16.45|16.58|16.41|16.67|16.5|16.57|16.4|58
1642106400000|2022-01-13 20:40:00|16.59|16.42|16.64|16.47|16.66|16.49|16.58|16.41|61
1642106700000|2022-01-13 20:45:00|16.63|16.46|16.61|16.44|16.64|16.47|16.54|16.37|48
1642107000000|2022-01-13 20:50:00|16.6|16.43|16.6|16.43|16.61|16.44|16.55|16.38|56
1642107300000|2022-01-13 20:55:00|16.59|16.42|16.65|16.48|16.65|16.48|16.57|16.4|45
1642107600000|2022-01-13 21:00:00|16.66|16.49|16.68|16.51|16.7|16.53|16.61|16.44|53
1642107900000|2022-01-13 21:05:00|16.69|16.52|16.64|16.47|16.69|16.52|16.61|16.44|42
1642108200000|2022-01-13 21:10:00|16.65|16.48|16.73|16.56|16.76|16.59|16.64|16.47|51
1642108500000|2022-01-13 21:15:00|16.74|16.57|16.78|16.61|16.8|16.63|16.73|16.56|59
1642108800000|2022-01-13 21:20:00|16.79|16.62|16.72|16.55|16.79|16.62|16.72|16.55|38
1642109100000|2022-01-13 21:25:00|16.73|16.56|16.75|16.58|16.81|16.64|16.73|16.56|25
1642109400000|2022-01-13 21:30:00|16.76|16.59|16.84|16.67|16.86|16.69|16.76|16.59|60
1642109700000|2022-01-13 21:35:00|16.83|16.66|16.85|16.68|16.87|16.7|16.8|16.63|55
1642110000000|2022-01-13 21:40:00|16.84|16.67|16.9|16.73|16.92|16.75|16.84|16.67|51
1642110300000|2022-01-13 21:45:00|16.89|16.72|17|16.83|17.06|16.89|16.87|16.7|103
1642110600000|2022-01-13 21:50:00|16.99|16.82|17|16.83|17.05|16.88|16.92|16.75|103
1642110900000|2022-01-13 21:55:00|16.99|16.82|17.1|16.93|17.11|16.94|16.97|16.8|99
1642111200000|2022-01-13 22:00:00|17.13|16.96|17.04|16.87|17.16|16.99|17.02|16.85|82
1642111500000|2022-01-13 22:05:00|17.03|16.86|17.13|16.96|17.13|16.96|17|16.83|55
1642111800000|2022-01-13 22:10:00|17.12|16.95|17.08|16.91|17.18|17.01|17.05|16.88|86
1642112100000|2022-01-13 22:15:00|17.09|16.92|16.96|16.79|17.09|16.92|16.9|16.73|82
1642112400000|2022-01-13 22:20:00|16.95|16.78|16.9|16.73|16.95|16.78|16.9|16.73|35
1642112700000|2022-01-13 22:25:00|16.89|16.72|16.88|16.71|16.91|16.74|16.85|16.68|43
1642113000000|2022-01-13 22:30:00|16.87|16.7|16.84|16.67|16.88|16.71|16.84|16.67|10
1642113300000|2022-01-13 22:35:00|16.83|16.66|16.73|16.56|16.84|16.67|16.73|16.56|39
1642113600000|2022-01-13 22:40:00|16.74|16.57|16.72|16.55|16.74|16.57|16.61|16.44|58
1642113900000|2022-01-13 22:45:00|16.73|16.56|16.73|16.56|16.73|16.56|16.67|16.5|55
1642114200000|2022-01-13 22:50:00|16.72|16.55|16.77|16.6|16.78|16.61|16.72|16.55|30
1642114500000|2022-01-13 22:55:00|16.78|16.61|16.79|16.62|16.82|16.65|16.78|16.61|34
1642114800000|2022-01-13 23:00:00|16.78|16.61|16.78|16.61|16.79|16.62|16.68|16.51|54
1642115100000|2022-01-13 23:05:00|16.79|16.62|16.82|16.65|16.82|16.65|16.74|16.57|62
1642115400000|2022-01-13 23:10:00|16.81|16.64|16.91|16.74|16.91|16.74|16.77|16.6|71
1642115700000|2022-01-13 23:15:00|16.92|16.75|17.4|17.23|17.7|17.53|16.92|16.75|293
1642116000000|2022-01-13 23:20:00|17.41|17.24|17.41|17.24|17.65|17.48|17.37|17.2|214
1642116300000|2022-01-13 23:25:00|17.42|17.25|17.66|17.49|17.7|17.53|17.42|17.25|181
1642116600000|2022-01-13 23:30:00|17.65|17.48|17.52|17.35|17.71|17.54|17.44|17.27|156
1642116900000|2022-01-13 23:35:00|17.5|17.33|17.49|17.32|17.5|17.33|17.34|17.17|97
1642117200000|2022-01-13 23:40:00|17.5|17.33|17.4|17.23|17.52|17.35|17.38|17.21|96
1642117500000|2022-01-13 23:45:00|17.39|17.22|17.35|17.18|17.47|17.3|17.3|17.13|95
1642117800000|2022-01-13 23:50:00|17.36|17.19|17.36|17.19|17.43|17.26|17.29|17.12|57
1642118100000|2022-01-13 23:55:00|17.35|17.18|17.26|17.09|17.35|17.18|17.2|17.03|87
1642118400000|2022-01-14 00:00:00|17.25|17.08|17.17|17|17.33|17.16|17.14|16.97|118
1642118700000|2022-01-14 00:05:00|17.18|17.01|17.46|17.29|17.55|17.38|17.18|17.01|143
1642119000000|2022-01-14 00:10:00|17.47|17.3|17.64|17.47|17.64|17.47|17.35|17.18|109
1642119300000|2022-01-14 00:15:00|17.65|17.48|17.66|17.49|17.72|17.55|17.6|17.43|172
1642119600000|2022-01-14 00:20:00|17.65|17.48|17.55|17.38|17.67|17.5|17.52|17.35|78
1642119900000|2022-01-14 00:25:00|17.56|17.39|18.06|17.89|18.08|17.91|17.55|17.38|242
1642120200000|2022-01-14 00:30:00|18.07|17.9|17.95|17.78|18.19|18.02|17.93|17.76|258
1642120500000|2022-01-14 00:35:00|17.94|17.77|17.99|17.82|18.02|17.85|17.89|17.72|103
1642120800000|2022-01-14 00:40:00|17.98|17.81|18.05|17.88|18.16|17.99|17.96|17.79|142
1642121100000|2022-01-14 00:45:00|18.04|17.87|17.85|17.68|18.07|17.9|17.83|17.66|132
1642121400000|2022-01-14 00:50:00|17.86|17.69|17.78|17.61|17.86|17.69|17.7|17.53|148
1642121700000|2022-01-14 00:55:00|17.77|17.6|17.9|17.73|17.96|17.79|17.77|17.6|111
1642122000000|2022-01-14 01:00:00|17.89|17.72|18|17.83|18|17.83|17.83|17.66|111
1642122300000|2022-01-14 01:05:00|18.01|17.84|17.98|17.81|18.04|17.87|17.93|17.76|108
1642122600000|2022-01-14 01:10:00|17.97|17.8|18|17.83|18.07|17.9|17.88|17.71|109
1642122900000|2022-01-14 01:15:00|17.99|17.82|18.02|17.85|18.09|17.92|17.9|17.73|123
1642123200000|2022-01-14 01:20:00|18.03|17.86|17.99|17.82|18.05|17.88|17.93|17.76|115
1642123500000|2022-01-14 01:25:00|17.98|17.81|17.86|17.69|18|17.83|17.85|17.68|77
1642123800000|2022-01-14 01:30:00|17.85|17.68|17.83|17.66|17.89|17.72|17.79|17.62|77
1642124100000|2022-01-14 01:35:00|17.82|17.65|17.89|17.72|17.91|17.74|17.82|17.65|56
1642124400000|2022-01-14 01:40:00|17.88|17.71|17.76|17.59|17.89|17.72|17.76|17.59|89
1642124700000|2022-01-14 01:45:00|17.75|17.58|17.82|17.65|17.84|17.67|17.74|17.57|59
1642125000000|2022-01-14 01:50:00|17.83|17.66|17.79|17.62|17.83|17.66|17.75|17.58|57
1642125300000|2022-01-14 01:55:00|17.78|17.61|17.71|17.54|17.8|17.63|17.68|17.51|89
1642125600000|2022-01-14 02:00:00|17.72|17.55|17.67|17.5|17.73|17.56|17.62|17.45|109
1642125900000|2022-01-14 02:05:00|17.66|17.49|17.65|17.48|17.71|17.54|17.63|17.46|57
1642126200000|2022-01-14 02:10:00|17.64|17.47|17.67|17.5|17.71|17.54|17.61|17.44|84
1642126500000|2022-01-14 02:15:00|17.68|17.51|17.62|17.45|17.68|17.51|17.57|17.4|63
1642126800000|2022-01-14 02:20:00|17.61|17.44|17.64|17.47|17.7|17.53|17.61|17.44|67
1642127100000|2022-01-14 02:25:00|17.65|17.48|17.68|17.51|17.68|17.51|17.61|17.44|76
1642127400000|2022-01-14 02:30:00|17.67|17.5|17.64|17.47|17.67|17.5|17.59|17.42|60
1642127700000|2022-01-14 02:35:00|17.63|17.46|17.76|17.59|17.76|17.59|17.63|17.46|64
1642128000000|2022-01-14 02:40:00|17.77|17.6|17.77|17.6|17.79|17.62|17.74|17.57|54
1642128300000|2022-01-14 02:45:00|17.78|17.61|17.79|17.62|17.81|17.64|17.74|17.57|40
1642128600000|2022-01-14 02:50:00|17.8|17.63|17.72|17.55|17.81|17.64|17.71|17.54|47
1642128900000|2022-01-14 02:55:00|17.73|17.56|17.83|17.66|17.88|17.71|17.73|17.56|83
1642129200000|2022-01-14 03:00:00|17.82|17.65|17.85|17.68|17.91|17.74|17.81|17.64|72
1642129500000|2022-01-14 03:05:00|17.86|17.69|17.91|17.74|17.92|17.75|17.8|17.63|70
1642129800000|2022-01-14 03:10:00|17.92|17.75|17.82|17.65|17.92|17.75|17.8|17.63|50
1642130100000|2022-01-14 03:15:00|17.81|17.64|17.77|17.6|17.81|17.64|17.73|17.56|68
1642130400000|2022-01-14 03:20:00|17.76|17.59|17.76|17.59|17.77|17.6|17.72|17.55|43
1642130700000|2022-01-14 03:25:00|17.77|17.6|17.7|17.53|17.77|17.6|17.7|17.53|59
1642131000000|2022-01-14 03:30:00|17.69|17.52|17.73|17.56|17.76|17.59|17.65|17.48|86
1642131300000|2022-01-14 03:35:00|17.74|17.57|17.75|17.58|17.76|17.59|17.69|17.52|62
1642131600000|2022-01-14 03:40:00|17.74|17.57|17.68|17.51|17.74|17.57|17.67|17.5|33
1642131900000|2022-01-14 03:45:00|17.69|17.52|17.73|17.56|17.74|17.57|17.69|17.52|29
1642132200000|2022-01-14 03:50:00|17.72|17.55|17.75|17.58|17.75|17.58|17.72|17.55|8
1642132500000|2022-01-14 03:55:00|17.74|17.57|17.68|17.51|17.75|17.58|17.68|17.51|34
1642132800000|2022-01-14 04:00:00|17.67|17.5|17.6|17.43|17.71|17.54|17.59|17.42|72
1642133100000|2022-01-14 04:05:00|17.61|17.44|17.65|17.48|17.66|17.49|17.58|17.41|77
1642133400000|2022-01-14 04:10:00|17.66|17.49|17.81|17.64|17.82|17.65|17.66|17.49|54
1642133700000|2022-01-14 04:15:00|17.8|17.63|17.79|17.62|17.82|17.65|17.76|17.59|69
1642134000000|2022-01-14 04:20:00|17.78|17.61|17.8|17.63|17.8|17.63|17.73|17.56|60
1642134300000|2022-01-14 04:25:00|17.81|17.64|17.92|17.75|17.93|17.76|17.81|17.64|90
1642134600000|2022-01-14 04:30:00|17.93|17.76|17.95|17.78|17.98|17.81|17.86|17.69|63
1642134900000|2022-01-14 04:35:00|17.94|17.77|18.49|18.32|18.49|18.32|17.94|17.77|208
1642135200000|2022-01-14 04:40:00|18.5|18.33|18.76|18.59|18.94|18.77|18.49|18.32|259
1642135500000|2022-01-14 04:45:00|18.75|18.58|18.98|18.81|19.15|18.98|18.72|18.55|324
1642135800000|2022-01-14 04:50:00|18.99|18.82|19.2|19.03|19.2|19.03|18.99|18.82|206
1642136100000|2022-01-14 04:55:00|19.19|19.02|19.07|18.9|19.21|19.04|19.03|18.86|215
1642136400000|2022-01-14 05:00:00|19.06|18.89|19.21|19.04|19.23|19.06|18.83|18.66|245
1642136700000|2022-01-14 05:05:00|19.22|19.05|19.45|19.28|19.45|19.28|19.15|18.98|236
1642137000000|2022-01-14 05:10:00|19.46|19.29|19.47|19.3|19.6|19.43|19.41|19.24|194
1642137300000|2022-01-14 05:15:00|19.46|19.29|19.25|19.08|19.46|19.29|19.17|19|167
1642137600000|2022-01-14 05:20:00|19.26|19.09|19.32|19.15|19.54|19.37|19.21|19.04|175
1642137900000|2022-01-14 05:25:00|19.31|19.14|19.55|19.38|19.56|19.39|19.25|19.08|198
1642138200000|2022-01-14 05:30:00|19.54|19.37|19.38|19.21|19.54|19.37|19.3|19.13|165
1642138500000|2022-01-14 05:35:00|19.39|19.22|19.42|19.25|19.45|19.28|19.31|19.14|119
1642138800000|2022-01-14 05:40:00|19.41|19.24|19.15|18.98|19.41|19.24|19.14|18.97|140
1642139100000|2022-01-14 05:45:00|19.14|18.97|19.09|18.92|19.28|19.11|19.06|18.89|133
1642139400000|2022-01-14 05:50:00|19.1|18.93|19.06|18.89|19.14|18.97|19.05|18.88|129
1642139700000|2022-01-14 05:55:00|19.07|18.9|19.09|18.92|19.13|18.96|19.04|18.87|110
1642140000000|2022-01-14 06:00:00|19.08|18.91|19.08|18.91|19.19|19.02|19.08|18.91|95
1642140300000|2022-01-14 06:05:00|19.09|18.92|18.93|18.76|19.1|18.93|18.91|18.74|124
1642140600000|2022-01-14 06:10:00|18.92|18.75|18.96|18.79|19.03|18.86|18.92|18.75|115
1642140900000|2022-01-14 06:15:00|18.97|18.8|20.67|20.5|21.34|21.17|18.97|18.8|207
1642141200000|2022-01-14 06:20:00|20.69|20.52|20.02|19.85|21.09|20.92|20.01|19.84|533
1642141500000|2022-01-14 06:25:00|20.01|19.84|20.06|19.89|20.1|19.93|19.85|19.68|301
1642141800000|2022-01-14 06:30:00|20.05|19.88|19.91|19.74|20.22|20.05|19.83|19.66|240
1642142100000|2022-01-14 06:35:00|19.89|19.72|19.78|19.61|19.9|19.73|19.68|19.51|202
1642142400000|2022-01-14 06:40:00|19.79|19.62|19.79|19.62|19.93|19.76|19.77|19.6|150
1642142700000|2022-01-14 06:45:00|19.8|19.63|19.89|19.72|19.92|19.75|19.77|19.6|153
1642143000000|2022-01-14 06:50:00|19.88|19.71|20.03|19.86|20.11|19.94|19.88|19.71|199
1642143300000|2022-01-14 06:55:00|20.04|19.87|20.06|19.89|20.16|19.99|19.98|19.81|189
1642143600000|2022-01-14 07:00:00|20.07|19.9|20.03|19.86|20.1|19.93|19.97|19.8|135
1642143900000|2022-01-14 07:05:00|20.04|19.87|20.15|19.98|20.16|19.99|20.02|19.85|117
1642144200000|2022-01-14 07:10:00|20.16|19.99|20.41|20.24|20.48|20.31|20.16|19.99|184
1642144500000|2022-01-14 07:15:00|20.43|20.26|20.39|20.22|20.54|20.37|20.3|20.13|191
1642144800000|2022-01-14 07:20:00|20.38|20.21|20.24|20.07|20.38|20.21|20.16|19.99|167
1642145100000|2022-01-14 07:25:00|20.25|20.08|20.06|19.89|20.28|20.11|20.02|19.85|163
1642145400000|2022-01-14 07:30:00|20.07|19.9|20.07|19.9|20.1|19.93|19.98|19.81|101
1642145700000|2022-01-14 07:35:00|20.08|19.91|19.67|19.5|20.08|19.91|19.61|19.44|124
1642146000000|2022-01-14 07:40:00|19.66|19.49|19.66|19.49|19.82|19.65|19.57|19.4|168
1642146300000|2022-01-14 07:45:00|19.65|19.48|19.82|19.65|19.84|19.67|19.62|19.45|153
1642146600000|2022-01-14 07:50:00|19.83|19.66|19.61|19.44|19.85|19.68|19.56|19.39|117
1642146900000|2022-01-14 07:55:00|19.62|19.45|19.7|19.53|19.71|19.54|19.57|19.4|120
1642147200000|2022-01-14 08:00:00|19.71|19.54|19.59|19.42|19.75|19.58|19.55|19.38|142
1642147500000|2022-01-14 08:05:00|19.58|19.41|19.34|19.17|19.58|19.41|19.27|19.1|197
1642147800000|2022-01-14 08:10:00|19.33|19.16|19.33|19.16|19.41|19.24|19.22|19.05|116
1642148100000|2022-01-14 08:15:00|19.34|19.17|19.46|19.29|19.48|19.31|19.28|19.11|136
1642148400000|2022-01-14 08:20:00|19.45|19.28|19.52|19.35|19.58|19.41|19.42|19.25|136
1642148700000|2022-01-14 08:25:00|19.51|19.34|19.45|19.28|19.59|19.42|19.45|19.28|105
1642149000000|2022-01-14 08:30:00|19.46|19.29|19.44|19.27|19.55|19.38|19.35|19.18|119
1642149300000|2022-01-14 08:35:00|19.45|19.28|19.52|19.35|19.56|19.39|19.43|19.26|76
1642149600000|2022-01-14 08:40:00|19.51|19.34|19.56|19.39|19.6|19.43|19.48|19.31|69
1642149900000|2022-01-14 08:45:00|19.55|19.38|19.64|19.47|19.72|19.55|19.47|19.3|127
1642150200000|2022-01-14 08:50:00|19.63|19.46|19.59|19.42|19.68|19.51|19.52|19.35|90
1642150500000|2022-01-14 08:55:00|19.6|19.43|19.43|19.26|19.6|19.43|19.42|19.25|99
1642150800000|2022-01-14 09:00:00|19.44|19.27|19.64|19.47|19.64|19.47|19.44|19.27|113
1642151100000|2022-01-14 09:05:00|19.65|19.48|19.78|19.61|19.79|19.62|19.63|19.46|105
1642151400000|2022-01-14 09:10:00|19.79|19.62|19.77|19.6|19.92|19.75|19.7|19.53|147
1642151700000|2022-01-14 09:15:00|19.78|19.61|19.98|19.81|20.02|19.85|19.78|19.61|162
1642152000000|2022-01-14 09:20:00|19.99|19.82|19.91|19.74|20.03|19.86|19.88|19.71|136
1642152300000|2022-01-14 09:25:00|19.9|19.73|19.62|19.45|19.93|19.76|19.52|19.35|184
1642152600000|2022-01-14 09:30:00|19.61|19.44|19.62|19.45|19.71|19.54|19.56|19.39|114
1642152900000|2022-01-14 09:35:00|19.63|19.46|19.74|19.57|19.79|19.62|19.59|19.42|110
1642153200000|2022-01-14 09:40:00|19.75|19.58|19.79|19.62|19.89|19.72|19.75|19.58|125
1642153500000|2022-01-14 09:45:00|19.78|19.61|19.97|19.8|19.99|19.82|19.78|19.61|130
1642153800000|2022-01-14 09:50:00|19.98|19.81|19.8|19.63|19.98|19.81|19.8|19.63|100
1642154100000|2022-01-14 09:55:00|19.79|19.62|19.7|19.53|19.8|19.63|19.63|19.46|137
1642154400000|2022-01-14 10:00:00|19.69|19.52|19.58|19.41|19.77|19.6|19.58|19.41|103
1642154700000|2022-01-14 10:05:00|19.57|19.4|19.72|19.55|19.72|19.55|19.56|19.39|103
1642155000000|2022-01-14 10:10:00|19.71|19.54|19.73|19.56|19.74|19.57|19.69|19.52|71
1642155300000|2022-01-14 10:15:00|19.72|19.55|19.9|19.73|19.9|19.73|19.64|19.47|134
1642155600000|2022-01-14 10:20:00|19.89|19.72|19.81|19.64|19.98|19.81|19.79|19.62|150
1642155900000|2022-01-14 10:25:00|19.8|19.63|19.8|19.63|19.85|19.68|19.72|19.55|101
1642156200000|2022-01-14 10:30:00|19.79|19.62|19.96|19.79|20.06|19.89|19.76|19.59|164
1642156500000|2022-01-14 10:35:00|19.95|19.78|19.97|19.8|20.2|20.03|19.95|19.78|167
1642156800000|2022-01-14 10:40:00|19.98|19.81|19.92|19.75|20.06|19.89|19.92|19.75|117
1642157100000|2022-01-14 10:45:00|19.91|19.74|19.73|19.56|19.93|19.76|19.7|19.53|130
1642157400000|2022-01-14 10:50:00|19.72|19.55|19.39|19.22|19.76|19.59|19.38|19.21|164
1642157700000|2022-01-14 10:55:00|19.4|19.23|19.32|19.15|19.44|19.27|19.26|19.09|198
1642158000000|2022-01-14 11:00:00|19.31|19.14|19.09|18.92|19.32|19.15|18.95|18.78|222
1642158300000|2022-01-14 11:05:00|19.1|18.93|18.92|18.75|19.23|19.06|18.71|18.54|234
1642158600000|2022-01-14 11:10:00|18.9|18.73|18.96|18.79|19.01|18.84|18.86|18.69|160
1642158900000|2022-01-14 11:15:00|18.97|18.8|18.82|18.65|19.06|18.89|18.82|18.65|185
1642159200000|2022-01-14 11:20:00|18.83|18.66|18.9|18.73|18.96|18.79|18.82|18.65|139
1642159500000|2022-01-14 11:25:00|18.89|18.72|18.92|18.75|19.02|18.85|18.84|18.67|122
1642159800000|2022-01-14 11:30:00|18.91|18.74|19.01|18.84|19.03|18.86|18.88|18.71|116
1642160100000|2022-01-14 11:35:00|19|18.83|18.88|18.71|19.06|18.89|18.87|18.7|95
1642160400000|2022-01-14 11:40:00|18.89|18.72|18.77|18.6|18.89|18.72|18.74|18.57|129
1642160700000|2022-01-14 11:45:00|18.76|18.59|18.93|18.76|18.94|18.77|18.72|18.55|112
1642161000000|2022-01-14 11:50:00|18.92|18.75|18.99|18.82|19.02|18.85|18.89|18.72|117
1642161300000|2022-01-14 11:55:00|19|18.83|18.96|18.79|19.01|18.84|18.94|18.77|89
1642161600000|2022-01-14 12:00:00|18.95|18.78|18.89|18.72|19.04|18.87|18.85|18.68|145
1642161900000|2022-01-14 12:05:00|18.9|18.73|18.73|18.56|18.91|18.74|18.72|18.55|147
1642162200000|2022-01-14 12:10:00|18.74|18.57|18.87|18.7|18.87|18.7|18.74|18.57|87
1642162500000|2022-01-14 12:15:00|18.86|18.69|19.17|19|19.25|19.08|18.86|18.69|152
1642162800000|2022-01-14 12:20:00|19.18|19.01|19.17|19|19.21|19.04|19.11|18.94|100
1642163100000|2022-01-14 12:25:00|19.16|18.99|18.96|18.79|19.16|18.99|18.95|18.78|94
1642163400000|2022-01-14 12:30:00|18.97|18.8|19.19|19.02|19.19|19.02|18.97|18.8|105
1642163700000|2022-01-14 12:35:00|19.2|19.03|19.19|19.02|19.25|19.08|19.15|18.98|113
1642164000000|2022-01-14 12:40:00|19.18|19.01|19.15|18.98|19.23|19.06|19.1|18.93|136
1642164300000|2022-01-14 12:45:00|19.14|18.97|19.25|19.08|19.27|19.1|19.14|18.97|111
1642164600000|2022-01-14 12:50:00|19.24|19.07|19.17|19|19.26|19.09|19.16|18.99|79
1642164900000|2022-01-14 12:55:00|19.16|18.99|18.98|18.81|19.16|18.99|18.96|18.79|143
1642165200000|2022-01-14 13:00:00|18.97|18.8|19.12|18.95|19.12|18.95|18.96|18.79|82
1642165500000|2022-01-14 13:05:00|19.11|18.94|19.11|18.94|19.2|19.03|19.1|18.93|85
1642165800000|2022-01-14 13:10:00|19.1|18.93|19.18|19.01|19.22|19.05|19.09|18.92|93
1642166100000|2022-01-14 13:15:00|19.19|19.02|19.12|18.95|19.24|19.07|19.11|18.94|105
1642166400000|2022-01-14 13:20:00|19.13|18.96|19.31|19.14|19.36|19.19|19.09|18.92|110
1642166700000|2022-01-14 13:25:00|19.3|19.13|19.3|19.13|19.34|19.17|19.27|19.1|93
1642167000000|2022-01-14 13:30:00|19.31|19.14|19.21|19.04|19.36|19.19|19.21|19.04|105
1642167300000|2022-01-14 13:35:00|19.2|19.03|19.25|19.08|19.28|19.11|19.19|19.02|72
1642167600000|2022-01-14 13:40:00|19.24|19.07|19.31|19.14|19.35|19.18|19.23|19.06|101
1642167900000|2022-01-14 13:45:00|19.32|19.15|19.2|19.03|19.35|19.18|19.19|19.02|83
1642168200000|2022-01-14 13:50:00|19.19|19.02|19.1|18.93|19.19|19.02|19.07|18.9|77
1642168500000|2022-01-14 13:55:00|19.09|18.92|19.14|18.97|19.16|18.99|19.06|18.89|64
1642168800000|2022-01-14 14:00:00|19.13|18.96|19.22|19.05|19.22|19.05|19.09|18.92|75
1642169100000|2022-01-14 14:05:00|19.23|19.06|19.28|19.11|19.29|19.12|19.21|19.04|71
1642169400000|2022-01-14 14:10:00|19.27|19.1|19.31|19.14|19.34|19.17|19.26|19.09|81
1642169700000|2022-01-14 14:15:00|19.3|19.13|19.22|19.05|19.36|19.19|19.21|19.04|60
1642170000000|2022-01-14 14:20:00|19.23|19.06|19.25|19.08|19.29|19.12|19.21|19.04|55
1642170300000|2022-01-14 14:25:00|19.24|19.07|19.22|19.05|19.28|19.11|19.22|19.05|65
1642170600000|2022-01-14 14:30:00|19.23|19.06|19.09|18.92|19.27|19.1|19.05|18.88|111
1642170900000|2022-01-14 14:35:00|19.08|18.91|19.28|19.11|19.32|19.15|19.05|18.88|118
1642171200000|2022-01-14 14:40:00|19.29|19.12|19.31|19.14|19.35|19.18|19.26|19.09|98
1642171500000|2022-01-14 14:45:00|19.3|19.13|19.41|19.24|19.48|19.31|19.29|19.12|143
1642171800000|2022-01-14 14:50:00|19.42|19.25|19.47|19.3|19.51|19.34|19.4|19.23|124
1642172100000|2022-01-14 14:55:00|19.48|19.31|19.52|19.35|19.56|19.39|19.47|19.3|106
1642172400000|2022-01-14 15:00:00|19.53|19.36|19.41|19.24|19.57|19.4|19.34|19.17|129
1642172700000|2022-01-14 15:05:00|19.4|19.23|19.52|19.35|19.54|19.37|19.4|19.23|103
1642173000000|2022-01-14 15:10:00|19.53|19.36|19.52|19.35|19.53|19.36|19.46|19.29|83
1642173300000|2022-01-14 15:15:00|19.53|19.36|19.74|19.57|19.76|19.59|19.49|19.32|148
1642173600000|2022-01-14 15:20:00|19.75|19.58|19.63|19.46|19.75|19.58|19.63|19.46|101
1642173900000|2022-01-14 15:25:00|19.62|19.45|19.57|19.4|19.68|19.51|19.54|19.37|82
1642174200000|2022-01-14 15:30:00|19.56|19.39|19.52|19.35|19.56|19.39|19.46|19.29|70
1642174500000|2022-01-14 15:35:00|19.51|19.34|19.44|19.27|19.53|19.36|19.42|19.25|66
1642174800000|2022-01-14 15:40:00|19.45|19.28|19.39|19.22|19.47|19.3|19.39|19.22|78
1642175100000|2022-01-14 15:45:00|19.4|19.23|19.55|19.38|19.6|19.43|19.4|19.23|94
1642175400000|2022-01-14 15:50:00|19.54|19.37|19.49|19.32|19.55|19.38|19.45|19.28|60
1642175700000|2022-01-14 15:55:00|19.48|19.31|19.49|19.32|19.49|19.32|19.45|19.28|54
1642176000000|2022-01-14 16:00:00|19.5|19.33|19.47|19.3|19.57|19.4|19.45|19.28|108
1642176300000|2022-01-14 16:05:00|19.46|19.29|19.22|19.05|19.46|19.29|19.2|19.03|86
1642176600000|2022-01-14 16:10:00|19.23|19.06|19.2|19.03|19.26|19.09|19.18|19.01|77
1642176900000|2022-01-14 16:15:00|19.19|19.02|19.24|19.07|19.28|19.11|19.13|18.96|86
1642177200000|2022-01-14 16:20:00|19.25|19.08|19.22|19.05|19.26|19.09|19.17|19|97
1642177500000|2022-01-14 16:25:00|19.21|19.04|19.26|19.09|19.31|19.14|19.2|19.03|78
1642177800000|2022-01-14 16:30:00|19.27|19.1|19.34|19.17|19.38|19.21|19.23|19.06|108
1642178100000|2022-01-14 16:35:00|19.35|19.18|19.39|19.22|19.49|19.32|19.34|19.17|89
1642178400000|2022-01-14 16:40:00|19.4|19.23|19.37|19.2|19.42|19.25|19.34|19.17|77
1642178700000|2022-01-14 16:45:00|19.38|19.21|19.32|19.15|19.41|19.24|19.32|19.15|68
1642179000000|2022-01-14 16:50:00|19.31|19.14|19.26|19.09|19.32|19.15|19.26|19.09|54
1642179300000|2022-01-14 16:55:00|19.25|19.08|19.29|19.12|19.3|19.13|19.2|19.03|74
1642179600000|2022-01-14 17:00:00|19.28|19.11|19.18|19.01|19.3|19.13|19.17|19|68
1642179900000|2022-01-14 17:05:00|19.19|19.02|19|18.83|19.19|19.02|18.96|18.79|119
1642180200000|2022-01-14 17:10:00|18.99|18.82|18.9|18.73|19.03|18.86|18.88|18.71|110
1642180500000|2022-01-14 17:15:00|18.91|18.74|18.96|18.79|18.99|18.82|18.89|18.72|91
1642180800000|2022-01-14 17:20:00|18.95|18.78|18.86|18.69|18.95|18.78|18.82|18.65|97
1642181100000|2022-01-14 17:25:00|18.87|18.7|18.87|18.7|18.92|18.75|18.85|18.68|69
1642181400000|2022-01-14 17:30:00|18.88|18.71|18.79|18.62|18.93|18.76|18.72|18.55|87
1642181700000|2022-01-14 17:35:00|18.8|18.63|18.73|18.56|18.86|18.69|18.71|18.54|94
1642182000000|2022-01-14 17:40:00|18.74|18.57|18.65|18.48|18.74|18.57|18.61|18.44|84
1642182300000|2022-01-14 17:45:00|18.68|18.51|18.7|18.53|18.74|18.57|18.64|18.47|93
1642182600000|2022-01-14 17:50:00|18.71|18.54|18.68|18.51|18.76|18.59|18.68|18.51|55
1642182900000|2022-01-14 17:55:00|18.67|18.5|18.76|18.59|18.78|18.61|18.66|18.49|60
1642183200000|2022-01-14 18:00:00|18.75|18.58|18.79|18.62|18.83|18.66|18.72|18.55|64
1642183500000|2022-01-14 18:05:00|18.78|18.61|18.77|18.6|18.86|18.69|18.76|18.59|60
1642183800000|2022-01-14 18:10:00|18.76|18.59|18.75|18.58|18.78|18.61|18.69|18.52|60
1642184100000|2022-01-14 18:15:00|18.76|18.59|18.78|18.61|18.78|18.61|18.7|18.53|57
1642184400000|2022-01-14 18:20:00|18.77|18.6|18.75|18.58|18.77|18.6|18.71|18.54|67
1642184700000|2022-01-14 18:25:00|18.76|18.59|18.8|18.63|18.8|18.63|18.75|18.58|41
1642185000000|2022-01-14 18:30:00|18.79|18.62|18.74|18.57|18.82|18.65|18.73|18.56|31
1642185300000|2022-01-14 18:35:00|18.75|18.58|18.81|18.64|18.83|18.66|18.74|18.57|59
1642185600000|2022-01-14 18:40:00|18.82|18.65|18.83|18.66|18.83|18.66|18.76|18.59|53
1642185900000|2022-01-14 18:45:00|18.84|18.67|19|18.83|19.06|18.89|18.84|18.67|139
1642186200000|2022-01-14 18:50:00|18.99|18.82|19.02|18.85|19.04|18.87|18.94|18.77|74
1642186500000|2022-01-14 18:55:00|19.01|18.84|18.97|18.8|19.08|18.91|18.95|18.78|63
1642186800000|2022-01-14 19:00:00|18.98|18.81|19.01|18.84|19.03|18.86|18.98|18.81|72
1642187100000|2022-01-14 19:05:00|19.02|18.85|18.95|18.78|19.02|18.85|18.92|18.75|100
1642187400000|2022-01-14 19:10:00|18.96|18.79|18.96|18.79|19|18.83|18.93|18.76|112
1642187700000|2022-01-14 19:15:00|18.97|18.8|18.89|18.72|18.97|18.8|18.87|18.7|62
1642188000000|2022-01-14 19:20:00|18.9|18.73|18.85|18.68|18.9|18.73|18.77|18.6|98
1642188300000|2022-01-14 19:25:00|18.84|18.67|18.83|18.66|18.85|18.68|18.79|18.62|50
1642188600000|2022-01-14 19:30:00|18.84|18.67|18.9|18.73|18.91|18.74|18.84|18.67|59
1642188900000|2022-01-14 19:35:00|18.91|18.74|18.96|18.79|19|18.83|18.91|18.74|48
1642189200000|2022-01-14 19:40:00|18.95|18.78|18.97|18.8|19.03|18.86|18.95|18.78|55
1642189500000|2022-01-14 19:45:00|18.98|18.81|18.89|18.72|18.99|18.82|18.86|18.69|59
1642189800000|2022-01-14 19:50:00|18.9|18.73|18.89|18.72|18.93|18.76|18.88|18.71|76
1642190100000|2022-01-14 19:55:00|18.9|18.73|18.84|18.67|18.94|18.77|18.84|18.67|69
1642190400000|2022-01-14 20:00:00|18.85|18.68|18.84|18.67|18.85|18.68|18.77|18.6|65
1642190700000|2022-01-14 20:05:00|18.85|18.68|18.89|18.72|18.92|18.75|18.85|18.68|52
1642191000000|2022-01-14 20:10:00|18.87|18.7|18.88|18.71|18.92|18.75|18.87|18.7|50
1642191300000|2022-01-14 20:15:00|18.87|18.7|19|18.83|19.01|18.84|18.85|18.68|80
1642191600000|2022-01-14 20:20:00|18.99|18.82|18.96|18.79|19|18.83|18.91|18.74|75
1642191900000|2022-01-14 20:25:00|18.95|18.78|18.96|18.79|18.97|18.8|18.95|18.78|52
1642192200000|2022-01-14 20:30:00|18.95|18.78|18.93|18.76|18.97|18.8|18.89|18.72|81
1642192500000|2022-01-14 20:35:00|18.94|18.77|18.87|18.7|18.94|18.77|18.87|18.7|29
1642192800000|2022-01-14 20:40:00|18.88|18.71|18.96|18.79|19.06|18.89|18.88|18.71|74
1642193100000|2022-01-14 20:45:00|18.97|18.8|18.95|18.78|18.99|18.82|18.92|18.75|57
1642193400000|2022-01-14 20:50:00|18.96|18.79|18.99|18.82|19.02|18.85|18.96|18.79|38
1642193700000|2022-01-14 20:55:00|18.98|18.81|18.97|18.8|18.98|18.81|18.96|18.79|40
1642194000000|2022-01-14 21:00:00|18.98|18.81|19.05|18.88|19.12|18.95|18.97|18.8|59
1642194300000|2022-01-14 21:05:00|19.06|18.89|19.03|18.86|19.06|18.89|19.02|18.85|47
1642194600000|2022-01-14 21:10:00|19.02|18.85|19.18|19.01|19.18|19.01|19.02|18.85|81
1642194900000|2022-01-14 21:15:00|19.19|19.02|19.2|19.03|19.23|19.06|19.16|18.99|100
1642195200000|2022-01-14 21:20:00|19.19|19.02|19.08|18.91|19.21|19.04|19.05|18.88|77
1642195500000|2022-01-14 21:25:00|19.07|18.9|19.03|18.86|19.09|18.92|19.01|18.84|43
1642195800000|2022-01-14 21:30:00|19.02|18.85|19.07|18.9|19.09|18.92|19.02|18.85|62
1642196100000|2022-01-14 21:35:00|19.08|18.91|19.01|18.84|19.08|18.91|19.01|18.84|42
1642196400000|2022-01-14 21:40:00|19.02|18.85|19.05|18.88|19.09|18.92|19|18.83|38
1642196700000|2022-01-14 21:45:00|19.04|18.87|19.05|18.88|19.06|18.89|19|18.83|43
1642197000000|2022-01-14 21:50:00|19.06|18.89|19.07|18.9|19.08|18.91|19.04|18.87|72
1642197300000|2022-01-14 21:55:00|19.08|18.91|19.06|18.89|19.15|18.98|19.04|18.87|51
1642233600000|2022-01-15 08:00:00|19.26|19.09|19.29|19.12|19.31|19.14|19.23|19.06|58
1642233900000|2022-01-15 08:05:00|19.28|19.11|19.22|19.05|19.28|19.11|19.2|19.03|103
1642234200000|2022-01-15 08:10:00|19.21|19.04|19.2|19.03|19.22|19.05|19.17|19|68
1642234500000|2022-01-15 08:15:00|19.21|19.04|19.17|19|19.24|19.07|19.16|18.99|71
1642234800000|2022-01-15 08:20:00|19.16|18.99|19.17|19|19.19|19.02|19.14|18.97|66
1642235100000|2022-01-15 08:25:00|19.18|19.01|19.24|19.07|19.24|19.07|19.17|19|59
1642235400000|2022-01-15 08:30:00|19.23|19.06|19.2|19.03|19.24|19.07|19.18|19.01|52
1642235700000|2022-01-15 08:35:00|19.19|19.02|19.23|19.06|19.25|19.08|19.16|18.99|57
1642236000000|2022-01-15 08:40:00|19.24|19.07|19.19|19.02|19.24|19.07|19.18|19.01|68
1642236300000|2022-01-15 08:45:00|19.2|19.03|19.19|19.02|19.25|19.08|19.19|19.02|52
1642236600000|2022-01-15 08:50:00|19.2|19.03|19.1|18.93|19.2|19.03|19.08|18.91|100
1642236900000|2022-01-15 08:55:00|19.09|18.92|19.08|18.91|19.1|18.93|19.03|18.86|88
1642237200000|2022-01-15 09:00:00|19.07|18.9|19.08|18.91|19.14|18.97|19.07|18.9|88
1642237500000|2022-01-15 09:05:00|19.09|18.92|19.05|18.88|19.1|18.93|19.05|18.88|61
1642237800000|2022-01-15 09:10:00|19.04|18.87|19.04|18.87|19.08|18.91|19.01|18.84|99
1642238100000|2022-01-15 09:15:00|19.05|18.88|19.07|18.9|19.08|18.91|19.04|18.87|59
1642238400000|2022-01-15 09:20:00|19.06|18.89|19.04|18.87|19.08|18.91|19.02|18.85|61
1642238700000|2022-01-15 09:25:00|19.03|18.86|18.94|18.77|19.04|18.87|18.89|18.72|84
1642239000000|2022-01-15 09:30:00|18.93|18.76|18.96|18.79|18.97|18.8|18.83|18.66|120
1642239300000|2022-01-15 09:35:00|18.95|18.78|18.98|18.81|18.98|18.81|18.9|18.73|71
1642239600000|2022-01-15 09:40:00|18.99|18.82|18.99|18.82|19|18.83|18.94|18.77|85
1642239900000|2022-01-15 09:45:00|19|18.83|19.01|18.84|19.03|18.86|18.99|18.82|26
1642240200000|2022-01-15 09:50:00|19|18.83|19.06|18.89|19.06|18.89|19|18.83|40
1642240500000|2022-01-15 09:55:00|19.05|18.88|19.12|18.95|19.15|18.98|19.04|18.87|78
1642240800000|2022-01-15 10:00:00|19.11|18.94|19.14|18.97|19.17|19|19.09|18.92|55
1642241100000|2022-01-15 10:05:00|19.15|18.98|19.19|19.02|19.21|19.04|19.15|18.98|45
1642241400000|2022-01-15 10:10:00|19.18|19.01|19.19|19.02|19.21|19.04|19.15|18.98|53
1642241700000|2022-01-15 10:15:00|19.18|19.01|19.18|19.01|19.2|19.03|19.15|18.98|64
1642242000000|2022-01-15 10:20:00|19.19|19.02|19.12|18.95|19.19|19.02|19.12|18.95|66
1642242300000|2022-01-15 10:25:00|19.13|18.96|19.14|18.97|19.2|19.03|19.12|18.95|42
1642242600000|2022-01-15 10:30:00|19.15|18.98|19.12|18.95|19.15|18.98|19.09|18.92|84
1642242900000|2022-01-15 10:35:00|19.11|18.94|19.09|18.92|19.12|18.95|19.08|18.91|53
1642243200000|2022-01-15 10:40:00|19.08|18.91|19.04|18.87|19.09|18.92|19|18.83|86
1642243500000|2022-01-15 10:45:00|19.05|18.88|19.05|18.88|19.09|18.92|19.02|18.85|75
1642243800000|2022-01-15 10:50:00|19.04|18.87|19.05|18.88|19.05|18.88|19.03|18.86|42
1642244100000|2022-01-15 10:55:00|19.06|18.89|19.02|18.85|19.07|18.9|19.02|18.85|41
1642244400000|2022-01-15 11:00:00|19.01|18.84|19|18.83|19.01|18.84|18.95|18.78|64
1642244700000|2022-01-15 11:05:00|19.01|18.84|18.98|18.81|19.01|18.84|18.96|18.79|28
1642245000000|2022-01-15 11:10:00|18.99|18.82|19.08|18.91|19.08|18.91|18.99|18.82|40
1642245300000|2022-01-15 11:15:00|19.09|18.92|19.11|18.94|19.11|18.94|19.04|18.87|57
1642245600000|2022-01-15 11:20:00|19.1|18.93|19.16|18.99|19.16|18.99|19.07|18.9|61
1642245900000|2022-01-15 11:25:00|19.15|18.98|19.18|19.01|19.26|19.09|19.15|18.98|117
1642246200000|2022-01-15 11:30:00|19.17|19|19.1|18.93|19.17|19|19.1|18.93|53
1642246500000|2022-01-15 11:35:00|19.11|18.94|19.15|18.98|19.16|18.99|19.1|18.93|51
1642246800000|2022-01-15 11:40:00|19.16|18.99|19.13|18.96|19.16|18.99|19.1|18.93|46
1642247100000|2022-01-15 11:45:00|19.14|18.97|19.15|18.98|19.21|19.04|19.14|18.97|60
1642247400000|2022-01-15 11:50:00|19.16|18.99|19.1|18.93|19.16|18.99|19.09|18.92|57
1642247700000|2022-01-15 11:55:00|19.09|18.92|19.11|18.94|19.13|18.96|19.07|18.9|57
1642248000000|2022-01-15 12:00:00|19.12|18.95|19.12|18.95|19.18|19.01|19.11|18.94|44
1642248300000|2022-01-15 12:05:00|19.13|18.96|19.09|18.92|19.13|18.96|19.09|18.92|41
1642248600000|2022-01-15 12:10:00|19.08|18.91|19.12|18.95|19.15|18.98|19.08|18.91|59
1642248900000|2022-01-15 12:15:00|19.11|18.94|19|18.83|19.13|18.96|18.99|18.82|48
1642249200000|2022-01-15 12:20:00|19.01|18.84|19.04|18.87|19.07|18.9|18.99|18.82|113
1642249500000|2022-01-15 12:25:00|19.05|18.88|18.99|18.82|19.05|18.88|18.96|18.79|63
1642249800000|2022-01-15 12:30:00|18.98|18.81|18.99|18.82|19.04|18.87|18.96|18.79|90
1642250100000|2022-01-15 12:35:00|19|18.83|18.95|18.78|19|18.83|18.93|18.76|76
1642250400000|2022-01-15 12:40:00|18.94|18.77|18.82|18.65|18.95|18.78|18.8|18.63|132
1642250700000|2022-01-15 12:45:00|18.83|18.66|18.74|18.57|18.83|18.66|18.68|18.51|106
1642251000000|2022-01-15 12:50:00|18.73|18.56|18.78|18.61|18.78|18.61|18.7|18.53|64
1642251300000|2022-01-15 12:55:00|18.79|18.62|18.78|18.61|18.8|18.63|18.74|18.57|96
1642251600000|2022-01-15 13:00:00|18.77|18.6|18.79|18.62|18.8|18.63|18.75|18.58|68
1642251900000|2022-01-15 13:05:00|18.8|18.63|18.82|18.65|18.82|18.65|18.77|18.6|51
1642252200000|2022-01-15 13:10:00|18.83|18.66|18.87|18.7|18.89|18.72|18.82|18.65|87
1642252500000|2022-01-15 13:15:00|18.86|18.69|18.87|18.7|18.89|18.72|18.85|18.68|68
1642252800000|2022-01-15 13:20:00|18.86|18.69|18.92|18.75|18.97|18.8|18.86|18.69|80
1642253100000|2022-01-15 13:25:00|18.91|18.74|18.92|18.75|18.93|18.76|18.88|18.71|84
1642253400000|2022-01-15 13:30:00|18.93|18.76|18.92|18.75|18.96|18.79|18.91|18.74|76
1642253700000|2022-01-15 13:35:00|18.91|18.74|18.89|18.72|18.91|18.74|18.85|18.68|50
1642254000000|2022-01-15 13:40:00|18.9|18.73|18.89|18.72|18.91|18.74|18.88|18.71|38
1642254300000|2022-01-15 13:45:00|18.88|18.71|18.86|18.69|18.91|18.74|18.86|18.69|37
1642254600000|2022-01-15 13:50:00|18.85|18.68|18.81|18.64|18.88|18.71|18.8|18.63|69
1642254900000|2022-01-15 13:55:00|18.8|18.63|18.87|18.7|18.88|18.71|18.79|18.62|78
1642255200000|2022-01-15 14:00:00|18.88|18.71|18.88|18.71|18.9|18.73|18.86|18.69|85
1642255500000|2022-01-15 14:05:00|18.89|18.72|18.9|18.73|18.93|18.76|18.87|18.7|82
1642255800000|2022-01-15 14:10:00|18.89|18.72|18.84|18.67|18.94|18.77|18.84|18.67|79
1642256100000|2022-01-15 14:15:00|18.85|18.68|18.81|18.64|18.85|18.68|18.75|18.58|81
1642256400000|2022-01-15 14:20:00|18.82|18.65|18.87|18.7|18.89|18.72|18.81|18.64|63
1642256700000|2022-01-15 14:25:00|18.88|18.71|18.89|18.72|18.89|18.72|18.87|18.7|36
1642257000000|2022-01-15 14:30:00|18.88|18.71|18.85|18.68|18.89|18.72|18.85|18.68|30
1642257300000|2022-01-15 14:35:00|18.84|18.67|18.9|18.73|18.9|18.73|18.82|18.65|93
1642257600000|2022-01-15 14:40:00|18.89|18.72|18.95|18.78|18.99|18.82|18.89|18.72|88
1642257900000|2022-01-15 14:45:00|18.96|18.79|18.96|18.79|18.99|18.82|18.95|18.78|89
1642258200000|2022-01-15 14:50:00|18.97|18.8|18.94|18.77|18.97|18.8|18.93|18.76|76
1642258500000|2022-01-15 14:55:00|18.93|18.76|18.98|18.81|19|18.83|18.93|18.76|51
1642258800000|2022-01-15 15:00:00|18.99|18.82|18.98|18.81|18.99|18.82|18.97|18.8|20
1642259100000|2022-01-15 15:05:00|18.97|18.8|19.03|18.86|19.08|18.91|18.97|18.8|67
1642259400000|2022-01-15 15:10:00|19.02|18.85|19.08|18.91|19.09|18.92|19.01|18.84|57
1642259700000|2022-01-15 15:15:00|19.09|18.92|19.09|18.92|19.1|18.93|19.07|18.9|65
1642260000000|2022-01-15 15:20:00|19.08|18.91|19.13|18.96|19.22|19.05|19.07|18.9|96
1642260300000|2022-01-15 15:25:00|19.12|18.95|19.1|18.93|19.14|18.97|19.08|18.91|63
1642260600000|2022-01-15 15:30:00|19.11|18.94|19.09|18.92|19.11|18.94|19.07|18.9|81
1642260900000|2022-01-15 15:35:00|19.08|18.91|19.04|18.87|19.08|18.91|19.03|18.86|37
1642261200000|2022-01-15 15:40:00|19.03|18.86|19.08|18.91|19.11|18.94|19.03|18.86|43
1642261500000|2022-01-15 15:45:00|19.09|18.92|19.03|18.86|19.09|18.92|19.02|18.85|35
1642261800000|2022-01-15 15:50:00|19.02|18.85|19.05|18.88|19.07|18.9|19.02|18.85|62
1642262100000|2022-01-15 15:55:00|19.04|18.87|19.08|18.91|19.08|18.91|19.03|18.86|23
1642262400000|2022-01-15 16:00:00|19.09|18.92|19.02|18.85|19.1|18.93|18.98|18.81|60
1642262700000|2022-01-15 16:05:00|19.03|18.86|19|18.83|19.03|18.86|18.99|18.82|46
1642263000000|2022-01-15 16:10:00|18.99|18.82|19.02|18.85|19.02|18.85|18.99|18.82|18
1642263300000|2022-01-15 16:15:00|19.01|18.84|18.95|18.78|19.01|18.84|18.95|18.78|33
1642263600000|2022-01-15 16:20:00|18.94|18.77|18.92|18.75|18.95|18.78|18.9|18.73|51
1642263900000|2022-01-15 16:25:00|18.93|18.76|18.92|18.75|18.93|18.76|18.88|18.71|48
1642264200000|2022-01-15 16:30:00|18.93|18.76|18.94|18.77|18.96|18.79|18.9|18.73|66
1642264500000|2022-01-15 16:35:00|18.95|18.78|18.98|18.81|18.99|18.82|18.94|18.77|42
1642264800000|2022-01-15 16:40:00|18.99|18.82|18.95|18.78|19|18.83|18.93|18.76|31
1642265100000|2022-01-15 16:45:00|18.94|18.77|18.91|18.74|18.95|18.78|18.88|18.71|62
1642265400000|2022-01-15 16:50:00|18.92|18.75|18.91|18.74|18.95|18.78|18.9|18.73|58
1642265700000|2022-01-15 16:55:00|18.92|18.75|18.94|18.77|18.95|18.78|18.91|18.74|18
1642266000000|2022-01-15 17:00:00|18.95|18.78|18.97|18.8|18.98|18.81|18.94|18.77|45
1642266300000|2022-01-15 17:05:00|18.96|18.79|18.88|18.71|18.96|18.79|18.88|18.71|39
1642266600000|2022-01-15 17:10:00|18.89|18.72|18.91|18.74|18.93|18.76|18.88|18.71|21
1642266900000|2022-01-15 17:15:00|18.92|18.75|18.95|18.78|18.99|18.82|18.91|18.74|48
1642267200000|2022-01-15 17:20:00|18.96|18.79|18.99|18.82|18.99|18.82|18.95|18.78|12
1642267500000|2022-01-15 17:25:00|18.98|18.81|19|18.83|19.02|18.85|18.97|18.8|59
1642267800000|2022-01-15 17:30:00|19.01|18.84|18.95|18.78|19.02|18.85|18.95|18.78|81
1642268100000|2022-01-15 17:35:00|18.94|18.77|18.94|18.77|18.95|18.78|18.92|18.75|17
1642268400000|2022-01-15 17:40:00|18.95|18.78|18.98|18.81|18.98|18.81|18.94|18.77|14
1642268700000|2022-01-15 17:45:00|18.97|18.8|18.96|18.79|19.02|18.85|18.95|18.78|40
1642269000000|2022-01-15 17:50:00|18.97|18.8|18.97|18.8|18.99|18.82|18.96|18.79|39
1642269300000|2022-01-15 17:55:00|18.96|18.79|18.93|18.76|18.97|18.8|18.92|18.75|36
1642269600000|2022-01-15 18:00:00|18.92|18.75|18.9|18.73|18.93|18.76|18.89|18.72|43
1642269900000|2022-01-15 18:05:00|18.89|18.72|18.88|18.71|18.9|18.73|18.86|18.69|40
1642270200000|2022-01-15 18:10:00|18.89|18.72|18.86|18.69|18.92|18.75|18.86|18.69|53
1642270500000|2022-01-15 18:15:00|18.87|18.7|18.89|18.72|18.9|18.73|18.86|18.69|43
1642270800000|2022-01-15 18:20:00|18.88|18.71|18.87|18.7|18.88|18.71|18.87|18.7|12
1642271100000|2022-01-15 18:25:00|18.86|18.69|18.87|18.7|18.87|18.7|18.85|18.68|14
1642271400000|2022-01-15 18:30:00|18.88|18.71|18.88|18.71|18.89|18.72|18.87|18.7|15
1642271700000|2022-01-15 18:35:00|18.89|18.72|18.88|18.71|18.89|18.72|18.86|18.69|14
1642272000000|2022-01-15 18:40:00|18.87|18.7|18.88|18.71|18.89|18.72|18.87|18.7|18
1642272300000|2022-01-15 18:45:00|18.87|18.7|18.85|18.68|18.87|18.7|18.85|18.68|9
1642272600000|2022-01-15 18:50:00|18.84|18.67|18.81|18.64|18.84|18.67|18.77|18.6|30
1642272900000|2022-01-15 18:55:00|18.82|18.65|18.79|18.62|18.82|18.65|18.76|18.59|30
1642273200000|2022-01-15 19:00:00|18.8|18.63|18.8|18.63|18.82|18.65|18.79|18.62|17
1642273500000|2022-01-15 19:05:00|18.81|18.64|18.81|18.64|18.82|18.65|18.79|18.62|29
1642273800000|2022-01-15 19:10:00|18.82|18.65|18.8|18.63|18.84|18.67|18.8|18.63|33
1642274100000|2022-01-15 19:15:00|18.81|18.64|18.8|18.63|18.82|18.65|18.79|18.62|16
1642274400000|2022-01-15 19:20:00|18.79|18.62|18.84|18.67|18.85|18.68|18.79|18.62|12
1642274700000|2022-01-15 19:25:00|18.83|18.66|18.83|18.66|18.84|18.67|18.83|18.66|9
1642275000000|2022-01-15 19:30:00|18.82|18.65|18.8|18.63|18.83|18.66|18.79|18.62|13
1642275300000|2022-01-15 19:35:00|18.81|18.64|18.8|18.63|18.81|18.64|18.8|18.63|4
1642275600000|2022-01-15 19:40:00|18.81|18.64|18.8|18.63|18.81|18.64|18.79|18.62|30
1642275900000|2022-01-15 19:45:00|18.81|18.64|18.77|18.6|18.82|18.65|18.76|18.59|55
1642276200000|2022-01-15 19:50:00|18.76|18.59|18.75|18.58|18.77|18.6|18.72|18.55|37
1642276500000|2022-01-15 19:55:00|18.74|18.57|18.81|18.64|18.81|18.64|18.74|18.57|44
1642276800000|2022-01-15 20:00:00|18.82|18.65|18.88|18.71|18.88|18.71|18.82|18.65|53
1642277100000|2022-01-15 20:05:00|18.89|18.72|18.9|18.73|18.9|18.73|18.87|18.7|40
1642277400000|2022-01-15 20:10:00|18.89|18.72|18.88|18.71|18.91|18.74|18.85|18.68|34
1642277700000|2022-01-15 20:15:00|18.89|18.72|18.88|18.71|18.9|18.73|18.86|18.69|24
1642278000000|2022-01-15 20:20:00|18.87|18.7|18.85|18.68|18.88|18.71|18.85|18.68|17
1642278300000|2022-01-15 20:25:00|18.84|18.67|18.85|18.68|18.87|18.7|18.84|18.67|18
1642278600000|2022-01-15 20:30:00|18.86|18.69|18.82|18.65|18.86|18.69|18.81|18.64|39
1642278900000|2022-01-15 20:35:00|18.81|18.64|18.8|18.63|18.81|18.64|18.78|18.61|20
1642279200000|2022-01-15 20:40:00|18.79|18.62|18.79|18.62|18.81|18.64|18.78|18.61|17
1642279500000|2022-01-15 20:45:00|18.78|18.61|18.77|18.6|18.78|18.61|18.76|18.59|32
1642279800000|2022-01-15 20:50:00|18.76|18.59|18.74|18.57|18.76|18.59|18.74|18.57|5
1642280100000|2022-01-15 20:55:00|18.75|18.58|18.77|18.6|18.78|18.61|18.74|18.57|31
1642280400000|2022-01-15 21:00:00|18.76|18.59|18.82|18.65|18.83|18.66|18.76|18.59|23
1642280700000|2022-01-15 21:05:00|18.81|18.64|18.8|18.63|18.82|18.65|18.8|18.63|22
1642281000000|2022-01-15 21:10:00|18.81|18.64|18.79|18.62|18.81|18.64|18.79|18.62|15
1642281300000|2022-01-15 21:15:00|18.78|18.61|18.83|18.66|18.85|18.68|18.78|18.61|60
1642281600000|2022-01-15 21:20:00|18.82|18.65|18.82|18.65|18.83|18.66|18.8|18.63|23
1642281900000|2022-01-15 21:25:00|18.81|18.64|18.76|18.59|18.81|18.64|18.76|18.59|38
1642282200000|2022-01-15 21:30:00|18.77|18.6|18.74|18.57|18.77|18.6|18.72|18.55|24
1642282500000|2022-01-15 21:35:00|18.73|18.56|18.72|18.55|18.78|18.61|18.72|18.55|26
1642282800000|2022-01-15 21:40:00|18.71|18.54|18.73|18.56|18.74|18.57|18.71|18.54|15
1642283100000|2022-01-15 21:45:00|18.72|18.55|18.69|18.52|18.73|18.56|18.67|18.5|26
1642283400000|2022-01-15 21:50:00|18.7|18.53|18.68|18.51|18.71|18.54|18.68|18.51|27
1642283700000|2022-01-15 21:55:00|18.69|18.52|18.72|18.55|18.72|18.55|18.69|18.52|20
1642284000000|2022-01-15 22:00:00|18.73|18.56|18.72|18.55|18.76|18.59|18.72|18.55|32
1642284300000|2022-01-15 22:05:00|18.71|18.54|18.68|18.51|18.71|18.54|18.67|18.5|22
1642284600000|2022-01-15 22:10:00|18.69|18.52|18.72|18.55|18.72|18.55|18.68|18.51|26
1642284900000|2022-01-15 22:15:00|18.71|18.54|18.72|18.55|18.72|18.55|18.7|18.53|34
1642285200000|2022-01-15 22:20:00|18.71|18.54|18.67|18.5|18.72|18.55|18.66|18.49|21
1642285500000|2022-01-15 22:25:00|18.66|18.49|18.66|18.49|18.67|18.5|18.66|18.49|13
1642285800000|2022-01-15 22:30:00|18.65|18.48|18.47|18.3|18.65|18.48|18.41|18.24|33
1642286100000|2022-01-15 22:35:00|18.46|18.29|18.45|18.28|18.46|18.29|18.41|18.24|22
1642286400000|2022-01-15 22:40:00|18.46|18.29|18.52|18.35|18.53|18.36|18.46|18.29|19
1642286700000|2022-01-15 22:45:00|18.51|18.34|18.57|18.4|18.57|18.4|18.51|18.34|21
1642287000000|2022-01-15 22:50:00|18.56|18.39|18.52|18.35|18.56|18.39|18.48|18.31|18
1642287300000|2022-01-15 22:55:00|18.53|18.36|18.56|18.39|18.57|18.4|18.52|18.35|8
1642287600000|2022-01-15 23:00:00|18.57|18.4|18.57|18.4|18.58|18.41|18.51|18.34|51
1642287900000|2022-01-15 23:05:00|18.58|18.41|18.57|18.4|18.58|18.41|18.54|18.37|28
1642288200000|2022-01-15 23:10:00|18.58|18.41|18.58|18.41|18.6|18.43|18.57|18.4|19
1642288500000|2022-01-15 23:15:00|18.59|18.42|18.61|18.44|18.61|18.44|18.58|18.41|21
1642288800000|2022-01-15 23:20:00|18.62|18.45|18.55|18.38|18.63|18.46|18.55|18.38|26
1642289100000|2022-01-15 23:25:00|18.56|18.39|18.56|18.39|18.56|18.39|18.54|18.37|11
1642289400000|2022-01-15 23:30:00|18.57|18.4|18.62|18.45|18.64|18.47|18.56|18.39|31
1642289700000|2022-01-15 23:35:00|18.61|18.44|18.56|18.39|18.61|18.44|18.53|18.36|40
1642290000000|2022-01-15 23:40:00|18.57|18.4|18.58|18.41|18.58|18.41|18.55|18.38|22
1642290300000|2022-01-15 23:45:00|18.59|18.42|18.6|18.43|18.63|18.46|18.59|18.42|20
1642290600000|2022-01-15 23:50:00|18.61|18.44|18.57|18.4|18.61|18.44|18.55|18.38|35
1642290900000|2022-01-15 23:55:00|18.56|18.39|18.54|18.37|18.58|18.41|18.54|18.37|49
1642291200000|2022-01-16 00:00:00|18.55|18.38|18.5|18.33|18.55|18.38|18.49|18.32|42
1642291500000|2022-01-16 00:05:00|18.49|18.32|18.4|18.23|18.49|18.32|18.34|18.17|95
1642291800000|2022-01-16 00:10:00|18.41|18.24|18.4|18.23|18.45|18.28|18.38|18.21|64
1642292100000|2022-01-16 00:15:00|18.41|18.24|18.48|18.31|18.48|18.31|18.39|18.22|38
1642292400000|2022-01-16 00:20:00|18.49|18.32|18.46|18.29|18.49|18.32|18.45|18.28|18
1642292700000|2022-01-16 00:25:00|18.47|18.3|18.5|18.33|18.51|18.34|18.47|18.3|32
1642293000000|2022-01-16 00:30:00|18.51|18.34|18.54|18.37|18.55|18.38|18.5|18.33|22
1642293300000|2022-01-16 00:35:00|18.53|18.36|18.48|18.31|18.54|18.37|18.48|18.31|38
1642293600000|2022-01-16 00:40:00|18.49|18.32|18.46|18.29|18.49|18.32|18.45|18.28|52
1642293900000|2022-01-16 00:45:00|18.47|18.3|18.48|18.31|18.52|18.35|18.46|18.29|49
1642294200000|2022-01-16 00:50:00|18.47|18.3|18.46|18.29|18.48|18.31|18.45|18.28|42
1642294500000|2022-01-16 00:55:00|18.45|18.28|18.43|18.26|18.45|18.28|18.39|18.22|53
1642294800000|2022-01-16 01:00:00|18.44|18.27|18.48|18.31|18.49|18.32|18.43|18.26|47
1642295100000|2022-01-16 01:05:00|18.49|18.32|18.46|18.29|18.5|18.33|18.45|18.28|18
1642295400000|2022-01-16 01:10:00|18.47|18.3|18.41|18.24|18.47|18.3|18.41|18.24|35
1642295700000|2022-01-16 01:15:00|18.4|18.23|18.41|18.24|18.42|18.25|18.36|18.19|56
1642296000000|2022-01-16 01:20:00|18.42|18.25|18.42|18.25|18.43|18.26|18.4|18.23|41
1642296300000|2022-01-16 01:25:00|18.41|18.24|18.38|18.21|18.42|18.25|18.35|18.18|88
1642296600000|2022-01-16 01:30:00|18.37|18.2|18.41|18.24|18.41|18.24|18.37|18.2|45
1642296900000|2022-01-16 01:35:00|18.4|18.23|18.41|18.24|18.42|18.25|18.39|18.22|40
1642297200000|2022-01-16 01:40:00|18.42|18.25|18.45|18.28|18.46|18.29|18.41|18.24|26
1642297500000|2022-01-16 01:45:00|18.44|18.27|18.43|18.26|18.44|18.27|18.41|18.24|18
1642297800000|2022-01-16 01:50:00|18.44|18.27|18.37|18.2|18.44|18.27|18.36|18.19|41
1642298100000|2022-01-16 01:55:00|18.36|18.19|18.25|18.08|18.37|18.2|18.25|18.08|81
1642298400000|2022-01-16 02:00:00|18.26|18.09|18.28|18.11|18.3|18.13|18.24|18.07|57
1642298700000|2022-01-16 02:05:00|18.29|18.12|18.3|18.13|18.32|18.15|18.28|18.11|36
1642299000000|2022-01-16 02:10:00|18.31|18.14|18.28|18.11|18.32|18.15|18.26|18.09|40
1642299300000|2022-01-16 02:15:00|18.29|18.12|18.32|18.15|18.33|18.16|18.29|18.12|64
1642299600000|2022-01-16 02:20:00|18.31|18.14|18.32|18.15|18.33|18.16|18.31|18.14|14
1642299900000|2022-01-16 02:25:00|18.31|18.14|18.27|18.1|18.32|18.15|18.27|18.1|25
1642300200000|2022-01-16 02:30:00|18.28|18.11|18.33|18.16|18.34|18.17|18.27|18.1|36
1642300500000|2022-01-16 02:35:00|18.34|18.17|18.3|18.13|18.34|18.17|18.3|18.13|13
1642300800000|2022-01-16 02:40:00|18.29|18.12|18.19|18.02|18.29|18.12|18.17|18|61
1642301100000|2022-01-16 02:45:00|18.2|18.03|18.17|18|18.25|18.08|18.12|17.95|83
1642301400000|2022-01-16 02:50:00|18.18|18.01|18.03|17.86|18.18|18.01|18.01|17.84|106
1642301700000|2022-01-16 02:55:00|18.04|17.87|18.04|17.87|18.05|17.88|17.95|17.78|108
1642302000000|2022-01-16 03:00:00|18.03|17.86|18.07|17.9|18.11|17.94|18.03|17.86|53
1642302300000|2022-01-16 03:05:00|18.08|17.91|17.98|17.81|18.09|17.92|17.98|17.81|105
1642302600000|2022-01-16 03:10:00|17.97|17.8|18.06|17.89|18.08|17.91|17.97|17.8|70
1642302900000|2022-01-16 03:15:00|18.05|17.88|18.08|17.91|18.09|17.92|18.04|17.87|64
1642303200000|2022-01-16 03:20:00|18.09|17.92|18.14|17.97|18.18|18.01|18.09|17.92|64
1642303500000|2022-01-16 03:25:00|18.13|17.96|18.11|17.94|18.15|17.98|18.11|17.94|43
1642303800000|2022-01-16 03:30:00|18.1|17.93|18.06|17.89|18.11|17.94|18.04|17.87|61
1642304100000|2022-01-16 03:35:00|18.07|17.9|18.08|17.91|18.09|17.92|18.02|17.85|38
1642304400000|2022-01-16 03:40:00|18.07|17.9|18.08|17.91|18.11|17.94|18.06|17.89|50
1642304700000|2022-01-16 03:45:00|18.09|17.92|18.12|17.95|18.13|17.96|18.07|17.9|30
1642305000000|2022-01-16 03:50:00|18.13|17.96|18.12|17.95|18.18|18.01|18.12|17.95|36
1642305300000|2022-01-16 03:55:00|18.13|17.96|18.11|17.94|18.15|17.98|18.1|17.93|45
1642305600000|2022-01-16 04:00:00|18.12|17.95|18.05|17.88|18.13|17.96|18.05|17.88|70
1642305900000|2022-01-16 04:05:00|18.06|17.89|18.15|17.98|18.15|17.98|18.04|17.87|59
1642306200000|2022-01-16 04:10:00|18.14|17.97|18.17|18|18.19|18.02|18.14|17.97|38
1642306500000|2022-01-16 04:15:00|18.18|18.01|18.2|18.03|18.22|18.05|18.18|18.01|33
1642306800000|2022-01-16 04:20:00|18.19|18.02|18.2|18.03|18.23|18.06|18.19|18.02|62
1642307100000|2022-01-16 04:25:00|18.19|18.02|18.17|18|18.2|18.03|18.15|17.98|49
1642307400000|2022-01-16 04:30:00|18.18|18.01|18.19|18.02|18.2|18.03|18.15|17.98|30
1642307700000|2022-01-16 04:35:00|18.2|18.03|18.22|18.05|18.24|18.07|18.2|18.03|35
1642308000000|2022-01-16 04:40:00|18.23|18.06|18.22|18.05|18.25|18.08|18.22|18.05|42
1642308300000|2022-01-16 04:45:00|18.21|18.04|18.25|18.08|18.25|18.08|18.18|18.01|23
1642308600000|2022-01-16 04:50:00|18.24|18.07|18.24|18.07|18.25|18.08|18.23|18.06|47
1642308900000|2022-01-16 04:55:00|18.23|18.06|18.24|18.07|18.25|18.08|18.23|18.06|8
1642309200000|2022-01-16 05:00:00|18.25|18.08|18.27|18.1|18.27|18.1|18.24|18.07|29
1642309500000|2022-01-16 05:05:00|18.26|18.09|18.28|18.11|18.29|18.12|18.26|18.09|7
1642309800000|2022-01-16 05:10:00|18.29|18.12|18.33|18.16|18.36|18.19|18.29|18.12|22
1642310100000|2022-01-16 05:15:00|18.32|18.15|18.26|18.09|18.32|18.15|18.24|18.07|61
1642310400000|2022-01-16 05:20:00|18.27|18.1|18.28|18.11|18.3|18.13|18.26|18.09|52
1642310700000|2022-01-16 05:25:00|18.27|18.1|18.26|18.09|18.28|18.11|18.25|18.08|28
1642311000000|2022-01-16 05:30:00|18.25|18.08|18.25|18.08|18.27|18.1|18.25|18.08|19
1642311300000|2022-01-16 05:35:00|18.24|18.07|18.22|18.05|18.27|18.1|18.21|18.04|51
1642311600000|2022-01-16 05:40:00|18.21|18.04|18.23|18.06|18.24|18.07|18.2|18.03|31
1642311900000|2022-01-16 05:45:00|18.22|18.05|18.17|18|18.22|18.05|18.16|17.99|30
1642312200000|2022-01-16 05:50:00|18.18|18.01|18.16|17.99|18.19|18.02|18.15|17.98|27
1642312500000|2022-01-16 05:55:00|18.15|17.98|18.14|17.97|18.16|17.99|18.13|17.96|10
1642312800000|2022-01-16 06:00:00|18.13|17.96|18.19|18.02|18.2|18.03|18.1|17.93|26
1642313100000|2022-01-16 06:05:00|18.2|18.03|18.19|18.02|18.2|18.03|18.16|17.99|50
1642313400000|2022-01-16 06:10:00|18.2|18.03|18.24|18.07|18.26|18.09|18.2|18.03|30
1642313700000|2022-01-16 06:15:00|18.25|18.08|18.26|18.09|18.29|18.12|18.25|18.08|44
1642314000000|2022-01-16 06:20:00|18.27|18.1|18.26|18.09|18.28|18.11|18.24|18.07|40
1642314300000|2022-01-16 06:25:00|18.25|18.08|18.26|18.09|18.27|18.1|18.25|18.08|44
1642314600000|2022-01-16 06:30:00|18.27|18.1|18.26|18.09|18.27|18.1|18.24|18.07|32
1642314900000|2022-01-16 06:35:00|18.27|18.1|18.3|18.13|18.32|18.15|18.27|18.1|28
1642315200000|2022-01-16 06:40:00|18.29|18.12|18.25|18.08|18.31|18.14|18.24|18.07|37
1642315500000|2022-01-16 06:45:00|18.26|18.09|18.27|18.1|18.28|18.11|18.26|18.09|20
1642315800000|2022-01-16 06:50:00|18.28|18.11|18.27|18.1|18.29|18.12|18.25|18.08|24
1642316100000|2022-01-16 06:55:00|18.28|18.11|18.28|18.11|18.29|18.12|18.27|18.1|39
1642316400000|2022-01-16 07:00:00|18.27|18.1|18.3|18.13|18.39|18.22|18.27|18.1|78
1642316700000|2022-01-16 07:05:00|18.29|18.12|18.32|18.15|18.35|18.18|18.29|18.12|48
1642317000000|2022-01-16 07:10:00|18.31|18.14|18.33|18.16|18.38|18.21|18.3|18.13|62
1642317300000|2022-01-16 07:15:00|18.32|18.15|18.26|18.09|18.32|18.15|18.26|18.09|24
1642317600000|2022-01-16 07:20:00|18.25|18.08|18.28|18.11|18.3|18.13|18.24|18.07|34
1642317900000|2022-01-16 07:25:00|18.29|18.12|18.27|18.1|18.31|18.14|18.27|18.1|33
1642318200000|2022-01-16 07:30:00|18.28|18.11|18.29|18.12|18.3|18.13|18.27|18.1|14
1642318500000|2022-01-16 07:35:00|18.3|18.13|18.31|18.14|18.33|18.16|18.3|18.13|32
1642318800000|2022-01-16 07:40:00|18.3|18.13|18.31|18.14|18.32|18.15|18.29|18.12|50
1642319100000|2022-01-16 07:45:00|18.3|18.13|18.3|18.13|18.32|18.15|18.3|18.13|9
1642319400000|2022-01-16 07:50:00|18.29|18.12|18.26|18.09|18.3|18.13|18.23|18.06|61
1642319700000|2022-01-16 07:55:00|18.25|18.08|18.23|18.06|18.26|18.09|18.2|18.03|57
1642320000000|2022-01-16 08:00:00|18.24|18.07|18.25|18.08|18.3|18.13|18.23|18.06|40
1642320300000|2022-01-16 08:05:00|18.24|18.07|18.27|18.1|18.29|18.12|18.21|18.04|40
1642320600000|2022-01-16 08:10:00|18.28|18.11|18.25|18.08|18.3|18.13|18.25|18.08|36
1642320900000|2022-01-16 08:15:00|18.26|18.09|18.27|18.1|18.28|18.11|18.26|18.09|14
1642321200000|2022-01-16 08:20:00|18.28|18.11|18.24|18.07|18.28|18.11|18.24|18.07|19
1642321500000|2022-01-16 08:25:00|18.23|18.06|18.4|18.23|18.46|18.29|18.22|18.05|134
1642321800000|2022-01-16 08:30:00|18.39|18.22|18.35|18.18|18.41|18.24|18.33|18.16|46
1642322100000|2022-01-16 08:35:00|18.34|18.17|18.36|18.19|18.36|18.19|18.32|18.15|21
1642322400000|2022-01-16 08:40:00|18.37|18.2|18.35|18.18|18.39|18.22|18.35|18.18|21
1642322700000|2022-01-16 08:45:00|18.34|18.17|18.31|18.14|18.35|18.18|18.3|18.13|18
1642323000000|2022-01-16 08:50:00|18.3|18.13|18.29|18.12|18.31|18.14|18.26|18.09|26
1642323300000|2022-01-16 08:55:00|18.3|18.13|18.29|18.12|18.3|18.13|18.28|18.11|18
1642323600000|2022-01-16 09:00:00|18.3|18.13|18.34|18.17|18.38|18.21|18.29|18.12|31
1642323900000|2022-01-16 09:05:00|18.33|18.16|18.34|18.17|18.34|18.17|18.31|18.14|30
1642324200000|2022-01-16 09:10:00|18.33|18.16|18.34|18.17|18.35|18.18|18.32|18.15|12
1642324500000|2022-01-16 09:15:00|18.33|18.16|18.32|18.15|18.33|18.16|18.31|18.14|8
1642324800000|2022-01-16 09:20:00|18.31|18.14|18.32|18.15|18.32|18.15|18.3|18.13|14
1642325100000|2022-01-16 09:25:00|18.33|18.16|18.32|18.15|18.35|18.18|18.32|18.15|18
1642325400000|2022-01-16 09:30:00|18.33|18.16|18.33|18.16|18.35|18.18|18.32|18.15|37
1642325700000|2022-01-16 09:35:00|18.34|18.17|18.32|18.15|18.34|18.17|18.3|18.13|17
1642326000000|2022-01-16 09:40:00|18.31|18.14|18.29|18.12|18.31|18.14|18.28|18.11|13
1642326300000|2022-01-16 09:45:00|18.3|18.13|18.3|18.13|18.32|18.15|18.29|18.12|9
1642326600000|2022-01-16 09:50:00|18.29|18.12|18.29|18.12|18.29|18.12|18.26|18.09|17
1642326900000|2022-01-16 09:55:00|18.28|18.11|18.24|18.07|18.29|18.12|18.24|18.07|47
1642327200000|2022-01-16 10:00:00|18.25|18.08|18.25|18.08|18.26|18.09|18.23|18.06|27
1642327500000|2022-01-16 10:05:00|18.24|18.07|18.26|18.09|18.28|18.11|18.24|18.07|57
1642327800000|2022-01-16 10:10:00|18.25|18.08|18.23|18.06|18.25|18.08|18.23|18.06|27
1642328100000|2022-01-16 10:15:00|18.22|18.05|18.24|18.07|18.25|18.08|18.21|18.04|45
1642328400000|2022-01-16 10:20:00|18.25|18.08|18.27|18.1|18.27|18.1|18.24|18.07|65
1642328700000|2022-01-16 10:25:00|18.26|18.09|18.26|18.09|18.27|18.1|18.25|18.08|63
1642329000000|2022-01-16 10:30:00|18.25|18.08|18.28|18.11|18.32|18.15|18.24|18.07|40
1642329300000|2022-01-16 10:35:00|18.27|18.1|18.29|18.12|18.3|18.13|18.27|18.1|9
1642329600000|2022-01-16 10:40:00|18.3|18.13|18.26|18.09|18.31|18.14|18.26|18.09|15
1642329900000|2022-01-16 10:45:00|18.27|18.1|18.22|18.05|18.27|18.1|18.22|18.05|58
1642330200000|2022-01-16 10:50:00|18.23|18.06|18.13|17.96|18.23|18.06|18.12|17.95|72
1642330500000|2022-01-16 10:55:00|18.14|17.97|18.06|17.89|18.15|17.98|18.06|17.89|51
1642330800000|2022-01-16 11:00:00|18.05|17.88|18.08|17.91|18.08|17.91|17.99|17.82|91
1642331100000|2022-01-16 11:05:00|18.07|17.9|18.04|17.87|18.1|17.93|17.99|17.82|85
1642331400000|2022-01-16 11:10:00|18.03|17.86|17.88|17.71|18.04|17.87|17.81|17.64|160
1642331700000|2022-01-16 11:15:00|17.87|17.7|17.91|17.74|17.94|17.77|17.86|17.69|73
1642332000000|2022-01-16 11:20:00|17.9|17.73|17.98|17.81|17.99|17.82|17.9|17.73|53
1642332300000|2022-01-16 11:25:00|17.97|17.8|17.96|17.79|17.98|17.81|17.94|17.77|72
1642332600000|2022-01-16 11:30:00|17.97|17.8|17.94|17.77|17.98|17.81|17.92|17.75|36
1642332900000|2022-01-16 11:35:00|17.95|17.78|17.97|17.8|17.97|17.8|17.95|17.78|33
1642333200000|2022-01-16 11:40:00|17.98|17.81|17.98|17.81|18.03|17.86|17.98|17.81|31
1642333500000|2022-01-16 11:45:00|17.99|17.82|17.97|17.8|18.02|17.85|17.97|17.8|29
1642333800000|2022-01-16 11:50:00|17.96|17.79|18|17.83|18.02|17.85|17.96|17.79|55
1642334100000|2022-01-16 11:55:00|18.01|17.84|17.96|17.79|18.01|17.84|17.95|17.78|36
1642334400000|2022-01-16 12:00:00|17.95|17.78|18|17.83|18.01|17.84|17.95|17.78|46
1642334700000|2022-01-16 12:05:00|18.01|17.84|18.01|17.84|18.01|17.84|17.98|17.81|43
1642335000000|2022-01-16 12:10:00|18|17.83|18.03|17.86|18.03|17.86|18|17.83|34
1642335300000|2022-01-16 12:15:00|18.04|17.87|18.05|17.88|18.06|17.89|18.04|17.87|78
1642335600000|2022-01-16 12:20:00|18.04|17.87|17.98|17.81|18.04|17.87|17.98|17.81|39
1642335900000|2022-01-16 12:25:00|17.97|17.8|18.01|17.84|18.01|17.84|17.97|17.8|15
1642336200000|2022-01-16 12:30:00|18|17.83|17.96|17.79|18.01|17.84|17.95|17.78|47
1642336500000|2022-01-16 12:35:00|17.97|17.8|17.9|17.73|17.97|17.8|17.9|17.73|62
1642336800000|2022-01-16 12:40:00|17.91|17.74|17.93|17.76|17.94|17.77|17.88|17.71|55
1642337100000|2022-01-16 12:45:00|17.92|17.75|17.96|17.79|17.96|17.79|17.91|17.74|17
1642337400000|2022-01-16 12:50:00|17.95|17.78|17.94|17.77|17.99|17.82|17.94|17.77|52
1642337700000|2022-01-16 12:55:00|17.95|17.78|17.9|17.73|17.95|17.78|17.88|17.71|44
1642338000000|2022-01-16 13:00:00|17.89|17.72|17.89|17.72|17.93|17.76|17.88|17.71|63
1642338300000|2022-01-16 13:05:00|17.88|17.71|17.81|17.64|17.88|17.71|17.72|17.55|73
1642338600000|2022-01-16 13:10:00|17.8|17.63|17.83|17.66|17.85|17.68|17.76|17.59|91
1642338900000|2022-01-16 13:15:00|17.82|17.65|17.77|17.6|17.83|17.66|17.75|17.58|87
1642339200000|2022-01-16 13:20:00|17.78|17.61|17.75|17.58|17.8|17.63|17.75|17.58|68
1642339500000|2022-01-16 13:25:00|17.76|17.59|17.64|17.47|17.76|17.59|17.63|17.46|90
1642339800000|2022-01-16 13:30:00|17.63|17.46|17.7|17.53|17.73|17.56|17.63|17.46|98
1642340100000|2022-01-16 13:35:00|17.71|17.54|17.74|17.57|17.76|17.59|17.69|17.52|70
1642340400000|2022-01-16 13:40:00|17.73|17.56|17.81|17.64|17.82|17.65|17.72|17.55|45
1642340700000|2022-01-16 13:45:00|17.82|17.65|17.72|17.55|17.84|17.67|17.71|17.54|61
1642341000000|2022-01-16 13:50:00|17.73|17.56|17.78|17.61|17.78|17.61|17.73|17.56|50
1642341300000|2022-01-16 13:55:00|17.79|17.62|17.87|17.7|17.9|17.73|17.78|17.61|95
1642341600000|2022-01-16 14:00:00|17.88|17.71|17.84|17.67|17.91|17.74|17.82|17.65|59
1642341900000|2022-01-16 14:05:00|17.83|17.66|17.82|17.65|17.88|17.71|17.81|17.64|42
1642342200000|2022-01-16 14:10:00|17.81|17.64|17.76|17.59|17.81|17.64|17.76|17.59|56
1642342500000|2022-01-16 14:15:00|17.77|17.6|17.77|17.6|17.8|17.63|17.76|17.59|51
1642342800000|2022-01-16 14:20:00|17.76|17.59|17.79|17.62|17.82|17.65|17.76|17.59|16
1642343100000|2022-01-16 14:25:00|17.8|17.63|17.84|17.67|17.85|17.68|17.8|17.63|45
1642343400000|2022-01-16 14:30:00|17.85|17.68|17.9|17.73|17.91|17.74|17.83|17.66|48
1642343700000|2022-01-16 14:35:00|17.91|17.74|17.9|17.73|17.91|17.74|17.88|17.71|50
1642344000000|2022-01-16 14:40:00|17.91|17.74|17.88|17.71|17.91|17.74|17.87|17.7|36
1642344300000|2022-01-16 14:45:00|17.89|17.72|17.87|17.7|17.91|17.74|17.87|17.7|15
1642344600000|2022-01-16 14:50:00|17.86|17.69|17.86|17.69|17.87|17.7|17.85|17.68|43
1642344900000|2022-01-16 14:55:00|17.85|17.68|17.93|17.76|17.93|17.76|17.85|17.68|22
1642345200000|2022-01-16 15:00:00|17.92|17.75|17.87|17.7|17.92|17.75|17.85|17.68|68
1642345500000|2022-01-16 15:05:00|17.88|17.71|17.89|17.72|17.9|17.73|17.87|17.7|18
1642345800000|2022-01-16 15:10:00|17.9|17.73|17.89|17.72|17.9|17.73|17.88|17.71|16
1642346100000|2022-01-16 15:15:00|17.9|17.73|17.91|17.74|17.93|17.76|17.89|17.72|38
1642346400000|2022-01-16 15:20:00|17.9|17.73|17.88|17.71|17.91|17.74|17.86|17.69|31
1642346700000|2022-01-16 15:25:00|17.87|17.7|17.88|17.71|17.91|17.74|17.87|17.7|24
1642347000000|2022-01-16 15:30:00|17.89|17.72|17.93|17.76|17.94|17.77|17.89|17.72|11
1642347300000|2022-01-16 15:35:00|17.92|17.75|17.93|17.76|17.94|17.77|17.91|17.74|42
1642347600000|2022-01-16 15:40:00|17.92|17.75|17.93|17.76|17.94|17.77|17.92|17.75|18
1642347900000|2022-01-16 15:45:00|17.94|17.77|17.93|17.76|17.98|17.81|17.92|17.75|44
1642348200000|2022-01-16 15:50:00|17.92|17.75|17.91|17.74|17.92|17.75|17.89|17.72|30
1642348500000|2022-01-16 15:55:00|17.9|17.73|17.93|17.76|17.95|17.78|17.9|17.73|32
1642348800000|2022-01-16 16:00:00|17.94|17.77|17.93|17.76|17.96|17.79|17.91|17.74|42
1642349100000|2022-01-16 16:05:00|17.94|17.77|17.86|17.69|17.94|17.77|17.85|17.68|59
1642349400000|2022-01-16 16:10:00|17.87|17.7|17.87|17.7|17.88|17.71|17.86|17.69|31
1642349700000|2022-01-16 16:15:00|17.86|17.69|17.85|17.68|17.88|17.71|17.84|17.67|32
1642350000000|2022-01-16 16:20:00|17.86|17.69|17.84|17.67|17.88|17.71|17.83|17.66|49
1642350300000|2022-01-16 16:25:00|17.85|17.68|17.85|17.68|17.89|17.72|17.85|17.68|35
1642350600000|2022-01-16 16:30:00|17.86|17.69|17.91|17.74|17.93|17.76|17.86|17.69|38
1642350900000|2022-01-16 16:35:00|17.9|17.73|17.89|17.72|17.91|17.74|17.88|17.71|38
1642351200000|2022-01-16 16:40:00|17.88|17.71|17.93|17.76|17.93|17.76|17.87|17.7|20
1642351500000|2022-01-16 16:45:00|17.94|17.77|17.98|17.81|18|17.83|17.94|17.77|50
1642351800000|2022-01-16 16:50:00|17.97|17.8|17.94|17.77|17.97|17.8|17.91|17.74|26
1642352100000|2022-01-16 16:55:00|17.93|17.76|17.93|17.76|17.95|17.78|17.93|17.76|21
1642352400000|2022-01-16 17:00:00|17.94|17.77|17.91|17.74|17.95|17.78|17.91|17.74|22
1642352700000|2022-01-16 17:05:00|17.9|17.73|17.9|17.73|17.91|17.74|17.9|17.73|37
1642353000000|2022-01-16 17:10:00|17.91|17.74|17.91|17.74|17.92|17.75|17.9|17.73|31
1642353300000|2022-01-16 17:15:00|17.92|17.75|17.91|17.74|17.93|17.76|17.91|17.74|18
1642353600000|2022-01-16 17:20:00|17.9|17.73|17.87|17.7|17.91|17.74|17.87|17.7|28
1642353900000|2022-01-16 17:25:00|17.88|17.71|17.85|17.68|17.88|17.71|17.85|17.68|26
1642354200000|2022-01-16 17:30:00|17.86|17.69|17.86|17.69|17.87|17.7|17.84|17.67|33
1642354500000|2022-01-16 17:35:00|17.87|17.7|17.87|17.7|17.88|17.71|17.86|17.69|29
1642354800000|2022-01-16 17:40:00|17.86|17.69|17.81|17.64|17.86|17.69|17.81|17.64|24
1642355100000|2022-01-16 17:45:00|17.82|17.65|17.78|17.61|17.84|17.67|17.77|17.6|23
1642355400000|2022-01-16 17:50:00|17.79|17.62|17.76|17.59|17.79|17.62|17.75|17.58|24
1642355700000|2022-01-16 17:55:00|17.75|17.58|17.74|17.57|17.78|17.61|17.73|17.56|30
1642356000000|2022-01-16 18:00:00|17.73|17.56|17.77|17.6|17.79|17.62|17.73|17.56|37
1642356300000|2022-01-16 18:05:00|17.76|17.59|17.78|17.61|17.79|17.62|17.75|17.58|33
1642356600000|2022-01-16 18:10:00|17.79|17.62|17.78|17.61|17.8|17.63|17.77|17.6|14
1642356900000|2022-01-16 18:15:00|17.79|17.62|17.79|17.62|17.79|17.62|17.77|17.6|25
1642357200000|2022-01-16 18:20:00|17.8|17.63|17.79|17.62|17.8|17.63|17.78|17.61|20
1642357500000|2022-01-16 18:25:00|17.78|17.61|17.76|17.59|17.79|17.62|17.75|17.58|35
1642357800000|2022-01-16 18:30:00|17.77|17.6|17.77|17.6|17.78|17.61|17.76|17.59|27
1642358100000|2022-01-16 18:35:00|17.78|17.61|17.8|17.63|17.8|17.63|17.77|17.6|33
1642358400000|2022-01-16 18:40:00|17.79|17.62|17.8|17.63|17.81|17.64|17.78|17.61|18
1642358700000|2022-01-16 18:45:00|17.81|17.64|17.81|17.64|17.81|17.64|17.79|17.62|15
1642359000000|2022-01-16 18:50:00|17.82|17.65|17.81|17.64|17.84|17.67|17.81|17.64|14
1642359300000|2022-01-16 18:55:00|17.8|17.63|17.83|17.66|17.85|17.68|17.8|17.63|26
1642359600000|2022-01-16 19:00:00|17.84|17.67|17.82|17.65|17.84|17.67|17.82|17.65|13
1642359900000|2022-01-16 19:05:00|17.81|17.64|17.78|17.61|17.81|17.64|17.78|17.61|26
1642360200000|2022-01-16 19:10:00|17.77|17.6|17.76|17.59|17.78|17.61|17.76|17.59|32
1642360500000|2022-01-16 19:15:00|17.77|17.6|17.76|17.59|17.79|17.62|17.76|17.59|20
1642360800000|2022-01-16 19:20:00|17.77|17.6|17.72|17.55|17.77|17.6|17.72|17.55|12
1642361100000|2022-01-16 19:25:00|17.73|17.56|17.73|17.56|17.74|17.57|17.71|17.54|29
1642361400000|2022-01-16 19:30:00|17.74|17.57|17.72|17.55|17.76|17.59|17.72|17.55|41
1642361700000|2022-01-16 19:35:00|17.73|17.56|17.72|17.55|17.74|17.57|17.72|17.55|30
1642362000000|2022-01-16 19:40:00|17.73|17.56|17.68|17.51|17.73|17.56|17.68|17.51|42
1642362300000|2022-01-16 19:45:00|17.69|17.52|17.68|17.51|17.69|17.52|17.66|17.49|14
1642362600000|2022-01-16 19:50:00|17.67|17.5|17.64|17.47|17.67|17.5|17.62|17.45|26
1642362900000|2022-01-16 19:55:00|17.65|17.48|17.65|17.48|17.67|17.5|17.62|17.45|65
1642363200000|2022-01-16 20:00:00|17.64|17.47|17.59|17.42|17.64|17.47|17.56|17.39|90
1642363500000|2022-01-16 20:05:00|17.58|17.41|17.57|17.4|17.59|17.42|17.46|17.29|68
1642363800000|2022-01-16 20:10:00|17.58|17.41|17.63|17.46|17.64|17.47|17.56|17.39|50
1642364100000|2022-01-16 20:15:00|17.64|17.47|17.68|17.51|17.7|17.53|17.63|17.46|57
1642364400000|2022-01-16 20:20:00|17.69|17.52|17.6|17.43|17.69|17.52|17.59|17.42|51
1642364700000|2022-01-16 20:25:00|17.59|17.42|17.68|17.51|17.68|17.51|17.58|17.41|44
1642365000000|2022-01-16 20:30:00|17.69|17.52|17.64|17.47|17.69|17.52|17.62|17.45|40
1642365300000|2022-01-16 20:35:00|17.63|17.46|17.67|17.5|17.68|17.51|17.63|17.46|40
1642365600000|2022-01-16 20:40:00|17.66|17.49|17.71|17.54|17.71|17.54|17.66|17.49|36
1642365900000|2022-01-16 20:45:00|17.7|17.53|17.71|17.54|17.71|17.54|17.68|17.51|28
1642366200000|2022-01-16 20:50:00|17.7|17.53|17.7|17.53|17.76|17.59|17.68|17.51|43
1642366500000|2022-01-16 20:55:00|17.69|17.52|17.71|17.54|17.71|17.54|17.69|17.52|15
1642366800000|2022-01-16 21:00:00|17.72|17.55|17.72|17.55|17.78|17.61|17.71|17.54|42
1642367100000|2022-01-16 21:05:00|17.71|17.54|17.66|17.49|17.72|17.55|17.65|17.48|42
1642367400000|2022-01-16 21:10:00|17.67|17.5|17.67|17.5|17.68|17.51|17.66|17.49|15
1642367700000|2022-01-16 21:15:00|17.68|17.51|17.71|17.54|17.71|17.54|17.67|17.5|26
1642368000000|2022-01-16 21:20:00|17.72|17.55|17.72|17.55|17.73|17.56|17.72|17.55|11
1642368300000|2022-01-16 21:25:00|17.71|17.54|17.73|17.56|17.73|17.56|17.7|17.53|17
1642368600000|2022-01-16 21:30:00|17.74|17.57|17.72|17.55|17.74|17.57|17.71|17.54|27
1642368900000|2022-01-16 21:35:00|17.73|17.56|17.73|17.56|17.74|17.57|17.72|17.55|9
1642369200000|2022-01-16 21:40:00|17.72|17.55|17.73|17.56|17.74|17.57|17.72|17.55|12
1642369500000|2022-01-16 21:45:00|17.74|17.57|17.79|17.62|17.82|17.65|17.74|17.57|34
1642369800000|2022-01-16 21:50:00|17.8|17.63|17.82|17.65|17.83|17.66|17.8|17.63|19
1642370100000|2022-01-16 21:55:00|17.81|17.64|17.81|17.64|17.83|17.66|17.8|17.63|33
1642370400000|2022-01-16 22:00:00|17.8|17.63|17.84|17.67|17.84|17.67|17.8|17.63|37
1642370700000|2022-01-16 22:05:00|17.83|17.66|17.88|17.71|17.9|17.73|17.83|17.66|48
1642371000000|2022-01-16 22:10:00|17.87|17.7|17.88|17.71|17.88|17.71|17.85|17.68|14
1642371300000|2022-01-16 22:15:00|17.87|17.7|17.84|17.67|17.89|17.72|17.83|17.66|29
1642371600000|2022-01-16 22:20:00|17.85|17.68|17.85|17.68|17.87|17.7|17.84|17.67|25
1642371900000|2022-01-16 22:25:00|17.84|17.67|17.86|17.69|17.87|17.7|17.79|17.62|23
1642372200000|2022-01-16 22:30:00|17.85|17.68|17.86|17.69|17.86|17.69|17.85|17.68|8
1642372500000|2022-01-16 22:35:00|17.85|17.68|17.87|17.7|17.87|17.7|17.83|17.66|11
1642372800000|2022-01-16 22:40:00|17.88|17.71|17.91|17.74|17.92|17.75|17.88|17.71|16
1642373100000|2022-01-16 22:45:00|17.9|17.73|17.88|17.71|17.9|17.73|17.88|17.71|13
1642373400000|2022-01-16 22:50:00|17.87|17.7|17.89|17.72|17.9|17.73|17.86|17.69|25
1642373700000|2022-01-16 22:55:00|17.9|17.73|17.94|17.77|17.95|17.78|17.89|17.72|27
1642374000000|2022-01-16 23:00:00|17.95|17.78|17.86|17.69|17.98|17.81|17.86|17.69|48
1642374300000|2022-01-16 23:05:00|17.85|17.68|17.87|17.7|17.91|17.74|17.85|17.68|37
1642374600000|2022-01-16 23:10:00|17.88|17.71|17.91|17.74|17.92|17.75|17.87|17.7|52
1642374900000|2022-01-16 23:15:00|17.9|17.73|17.83|17.66|17.91|17.74|17.82|17.65|44
1642375200000|2022-01-16 23:20:00|17.84|17.67|17.87|17.7|17.87|17.7|17.83|17.66|38
1642375500000|2022-01-16 23:25:00|17.86|17.69|17.86|17.69|17.87|17.7|17.84|17.67|39
1642375800000|2022-01-16 23:30:00|17.85|17.68|17.86|17.69|17.88|17.71|17.85|17.68|18
1642376100000|2022-01-16 23:35:00|17.87|17.7|17.85|17.68|17.87|17.7|17.83|17.66|25
1642376400000|2022-01-16 23:40:00|17.84|17.67|17.85|17.68|17.85|17.68|17.82|17.65|14
1642376700000|2022-01-16 23:45:00|17.84|17.67|17.79|17.62|17.84|17.67|17.79|17.62|22
1642377000000|2022-01-16 23:50:00|17.8|17.63|17.79|17.62|17.8|17.63|17.78|17.61|18
1642377300000|2022-01-16 23:55:00|17.78|17.61|17.76|17.59|17.79|17.62|17.75|17.58|39
1642377600000|2022-01-17 00:00:00|17.75|17.58|17.79|17.62|17.8|17.63|17.75|17.58|31
1642377900000|2022-01-17 00:05:00|17.8|17.63|17.84|17.67|17.89|17.72|17.79|17.62|57
1642378200000|2022-01-17 00:10:00|17.83|17.66|17.83|17.66|17.85|17.68|17.77|17.6|61
1642378500000|2022-01-17 00:15:00|17.82|17.65|17.79|17.62|17.82|17.65|17.76|17.59|36
1642378800000|2022-01-17 00:20:00|17.78|17.61|17.72|17.55|17.79|17.62|17.72|17.55|43
1642379100000|2022-01-17 00:25:00|17.73|17.56|17.73|17.56|17.74|17.57|17.7|17.53|37
1642379400000|2022-01-17 00:30:00|17.72|17.55|17.76|17.59|17.77|17.6|17.71|17.54|39
1642379700000|2022-01-17 00:35:00|17.77|17.6|17.76|17.59|17.79|17.62|17.76|17.59|26
1642380000000|2022-01-17 00:40:00|17.77|17.6|17.85|17.68|17.85|17.68|17.76|17.59|53
1642380300000|2022-01-17 00:45:00|17.84|17.67|17.82|17.65|17.85|17.68|17.81|17.64|25
1642380600000|2022-01-17 00:50:00|17.83|17.66|17.76|17.59|17.83|17.66|17.76|17.59|28
1642380900000|2022-01-17 00:55:00|17.77|17.6|17.73|17.56|17.77|17.6|17.73|17.56|21
1642381200000|2022-01-17 01:00:00|17.72|17.55|17.76|17.59|17.77|17.6|17.72|17.55|33
1642381500000|2022-01-17 01:05:00|17.77|17.6|17.77|17.6|17.77|17.6|17.74|17.57|37
1642381800000|2022-01-17 01:10:00|17.78|17.61|17.73|17.56|17.79|17.62|17.72|17.55|42
1642382100000|2022-01-17 01:15:00|17.74|17.57|17.76|17.59|17.78|17.61|17.74|17.57|31
1642382400000|2022-01-17 01:20:00|17.75|17.58|17.74|17.57|17.75|17.58|17.69|17.52|24
1642382700000|2022-01-17 01:25:00|17.73|17.56|17.71|17.54|17.74|17.57|17.68|17.51|41
1642383000000|2022-01-17 01:30:00|17.72|17.55|17.71|17.54|17.72|17.55|17.69|17.52|36
1642383300000|2022-01-17 01:35:00|17.72|17.55|17.68|17.51|17.72|17.55|17.66|17.49|21
1642383600000|2022-01-17 01:40:00|17.67|17.5|17.65|17.48|17.68|17.51|17.63|17.46|27
1642383900000|2022-01-17 01:45:00|17.64|17.47|17.58|17.41|17.65|17.48|17.52|17.35|62
1642384200000|2022-01-17 01:50:00|17.57|17.4|17.51|17.34|17.59|17.42|17.5|17.33|55
1642384500000|2022-01-17 01:55:00|17.5|17.33|17.5|17.33|17.52|17.35|17.48|17.31|59
1642384800000|2022-01-17 02:00:00|17.51|17.34|17.53|17.36|17.54|17.37|17.49|17.32|41
1642385100000|2022-01-17 02:05:00|17.52|17.35|17.54|17.37|17.58|17.41|17.52|17.35|35
1642385400000|2022-01-17 02:10:00|17.53|17.36|17.51|17.34|17.53|17.36|17.47|17.3|52
1642385700000|2022-01-17 02:15:00|17.5|17.33|17.53|17.36|17.55|17.38|17.49|17.32|58
1642386000000|2022-01-17 02:20:00|17.52|17.35|17.56|17.39|17.56|17.39|17.5|17.33|23
1642386300000|2022-01-17 02:25:00|17.57|17.4|17.56|17.39|17.57|17.4|17.52|17.35|36
1642386600000|2022-01-17 02:30:00|17.57|17.4|17.53|17.36|17.57|17.4|17.52|17.35|49
1642386900000|2022-01-17 02:35:00|17.54|17.37|17.47|17.3|17.54|17.37|17.47|17.3|38
1642387200000|2022-01-17 02:40:00|17.48|17.31|17.39|17.22|17.48|17.31|17.33|17.16|72
1642387500000|2022-01-17 02:45:00|17.38|17.21|17.43|17.26|17.44|17.27|17.38|17.21|48
1642387800000|2022-01-17 02:50:00|17.42|17.25|17.46|17.29|17.47|17.3|17.42|17.25|41
1642388100000|2022-01-17 02:55:00|17.47|17.3|17.43|17.26|17.47|17.3|17.42|17.25|43
1642388400000|2022-01-17 03:00:00|17.42|17.25|17.43|17.26|17.45|17.28|17.4|17.23|36
1642388700000|2022-01-17 03:05:00|17.42|17.25|17.46|17.29|17.47|17.3|17.41|17.24|41
1642389000000|2022-01-17 03:10:00|17.47|17.3|17.44|17.27|17.49|17.32|17.43|17.26|44
1642389300000|2022-01-17 03:15:00|17.45|17.28|17.46|17.29|17.48|17.31|17.44|17.27|58
1642389600000|2022-01-17 03:20:00|17.45|17.28|17.42|17.25|17.46|17.29|17.42|17.25|46
1642389900000|2022-01-17 03:25:00|17.41|17.24|17.34|17.17|17.42|17.25|17.33|17.16|50
1642390200000|2022-01-17 03:30:00|17.33|17.16|17.26|17.09|17.33|17.16|17.25|17.08|49
1642390500000|2022-01-17 03:35:00|17.25|17.08|17.3|17.13|17.3|17.13|17.22|17.05|44
1642390800000|2022-01-17 03:40:00|17.29|17.12|17.26|17.09|17.29|17.12|17.22|17.05|40
1642391100000|2022-01-17 03:45:00|17.25|17.08|17.22|17.05|17.25|17.08|17.16|16.99|54
1642391400000|2022-01-17 03:50:00|17.23|17.06|17.24|17.07|17.24|17.07|17.21|17.04|42
1642391700000|2022-01-17 03:55:00|17.23|17.06|17.06|16.89|17.23|17.06|17.04|16.87|71
1642392000000|2022-01-17 04:00:00|17.05|16.88|17.19|17.02|17.19|17.02|17.02|16.85|60
1642392300000|2022-01-17 04:05:00|17.18|17.01|17.21|17.04|17.23|17.06|17.15|16.98|62
1642392600000|2022-01-17 04:10:00|17.2|17.03|17.21|17.04|17.21|17.04|17.18|17.01|68
1642392900000|2022-01-17 04:15:00|17.2|17.03|17.23|17.06|17.26|17.09|17.2|17.03|40
1642393200000|2022-01-17 04:20:00|17.24|17.07|17.19|17.02|17.25|17.08|17.18|17.01|17
1642393500000|2022-01-17 04:25:00|17.2|17.03|17.18|17.01|17.2|17.03|17.11|16.94|31
1642393800000|2022-01-17 04:30:00|17.17|17|17.11|16.94|17.19|17.02|17.1|16.93|23
1642394100000|2022-01-17 04:35:00|17.12|16.95|17.07|16.9|17.13|16.96|17.07|16.9|22
1642394400000|2022-01-17 04:40:00|17.08|16.91|17.12|16.95|17.12|16.95|17.07|16.9|23
1642394700000|2022-01-17 04:45:00|17.13|16.96|17.18|17.01|17.18|17.01|17.13|16.96|20
1642395000000|2022-01-17 04:50:00|17.19|17.02|17.11|16.94|17.19|17.02|17.11|16.94|27
1642395300000|2022-01-17 04:55:00|17.12|16.95|17.08|16.91|17.13|16.96|17.08|16.91|21
1642395600000|2022-01-17 05:00:00|17.07|16.9|17|16.83|17.07|16.9|16.98|16.81|60
1642395900000|2022-01-17 05:05:00|17.01|16.84|16.99|16.82|17.01|16.84|16.97|16.8|43
1642396200000|2022-01-17 05:10:00|17|16.83|16.98|16.81|17.04|16.87|16.98|16.81|41
1642396500000|2022-01-17 05:15:00|16.99|16.82|17.04|16.87|17.05|16.88|16.99|16.82|40
1642396800000|2022-01-17 05:20:00|17.05|16.88|17.08|16.91|17.09|16.92|17.04|16.87|34
1642397100000|2022-01-17 05:25:00|17.09|16.92|17.1|16.93|17.13|16.96|17.09|16.92|48
1642397400000|2022-01-17 05:30:00|17.11|16.94|17.1|16.93|17.16|16.99|17.1|16.93|49
1642397700000|2022-01-17 05:35:00|17.11|16.94|17.18|17.01|17.19|17.02|17.1|16.93|28
1642398000000|2022-01-17 05:40:00|17.17|17|17.16|16.99|17.17|17|17.14|16.97|12
1642398300000|2022-01-17 05:45:00|17.15|16.98|17.09|16.92|17.16|16.99|17.05|16.88|43
1642398600000|2022-01-17 05:50:00|17.1|16.93|17.09|16.92|17.11|16.94|17.07|16.9|24
1642398900000|2022-01-17 05:55:00|17.08|16.91|17.18|17.01|17.18|17.01|17.08|16.91|46
1642399200000|2022-01-17 06:00:00|17.19|17.02|17.18|17.01|17.19|17.02|17.16|16.99|26
1642399500000|2022-01-17 06:05:00|17.19|17.02|17.22|17.05|17.24|17.07|17.17|17|42
1642399800000|2022-01-17 06:10:00|17.21|17.04|17.18|17.01|17.22|17.05|17.15|16.98|40
1642400100000|2022-01-17 06:15:00|17.19|17.02|17.13|16.96|17.2|17.03|17.11|16.94|33
1642400400000|2022-01-17 06:20:00|17.14|16.97|17.2|17.03|17.21|17.04|17.14|16.97|29
1642400700000|2022-01-17 06:25:00|17.21|17.04|17.19|17.02|17.21|17.04|17.18|17.01|21
1642401000000|2022-01-17 06:30:00|17.18|17.01|17.2|17.03|17.21|17.04|17.18|17.01|17
1642401300000|2022-01-17 06:35:00|17.19|17.02|17.14|16.97|17.2|17.03|17.14|16.97|26
1642401600000|2022-01-17 06:40:00|17.15|16.98|17.15|16.98|17.16|16.99|17.13|16.96|17
1642401900000|2022-01-17 06:45:00|17.14|16.97|17.15|16.98|17.16|16.99|17.13|16.96|16
1642402200000|2022-01-17 06:50:00|17.16|16.99|17.13|16.96|17.16|16.99|17.13|16.96|18
1642402500000|2022-01-17 06:55:00|17.12|16.95|17.12|16.95|17.12|16.95|17.11|16.94|15
1642402800000|2022-01-17 07:00:00|17.11|16.94|17.16|16.99|17.16|16.99|17.11|16.94|32
1642403100000|2022-01-17 07:05:00|17.15|16.98|17.19|17.02|17.19|17.02|17.14|16.97|13
1642403400000|2022-01-17 07:10:00|17.2|17.03|17.16|16.99|17.21|17.04|17.16|16.99|31
1642403700000|2022-01-17 07:15:00|17.17|17|17.14|16.97|17.17|17|17.13|16.96|34
1642404000000|2022-01-17 07:20:00|17.15|16.98|17.16|16.99|17.17|17|17.15|16.98|10
1642404300000|2022-01-17 07:25:00|17.15|16.98|17.15|16.98|17.16|16.99|17.12|16.95|33
1642404600000|2022-01-17 07:30:00|17.14|16.97|17.14|16.97|17.14|16.97|17.13|16.96|11
1642404900000|2022-01-17 07:35:00|17.15|16.98|17.16|16.99|17.17|17|17.14|16.97|24
1642405200000|2022-01-17 07:40:00|17.15|16.98|17.15|16.98|17.15|16.98|17.13|16.96|15
1642405500000|2022-01-17 07:45:00|17.16|16.99|17.14|16.97|17.18|17.01|17.14|16.97|35
1642405800000|2022-01-17 07:50:00|17.15|16.98|17.15|16.98|17.15|16.98|17.14|16.97|41
1642406100000|2022-01-17 07:55:00|17.14|16.97|17.11|16.94|17.14|16.97|17.1|16.93|20
1642406400000|2022-01-17 08:00:00|17.12|16.95|17.04|16.87|17.14|16.97|17.03|16.86|39
1642406700000|2022-01-17 08:05:00|17.03|16.86|17.1|16.93|17.11|16.94|17.03|16.86|50
1642407000000|2022-01-17 08:10:00|17.09|16.92|17.11|16.94|17.13|16.96|17.09|16.92|41
1642407300000|2022-01-17 08:15:00|17.1|16.93|17.1|16.93|17.11|16.94|17.07|16.9|21
1642407600000|2022-01-17 08:20:00|17.11|16.94|17.02|16.85|17.11|16.94|17|16.83|50
1642407900000|2022-01-17 08:25:00|17.03|16.86|17.05|16.88|17.05|16.88|17.02|16.85|39
1642408200000|2022-01-17 08:30:00|17.06|16.89|17.08|16.91|17.09|16.92|17|16.83|61
1642408500000|2022-01-17 08:35:00|17.09|16.92|17.1|16.93|17.11|16.94|17.08|16.91|40
1642408800000|2022-01-17 08:40:00|17.11|16.94|17.13|16.96|17.13|16.96|17.1|16.93|29
1642409100000|2022-01-17 08:45:00|17.14|16.97|17.14|16.97|17.14|16.97|17.11|16.94|21
1642409400000|2022-01-17 08:50:00|17.15|16.98|17.18|17.01|17.19|17.02|17.15|16.98|18
1642409700000|2022-01-17 08:55:00|17.19|17.02|17.2|17.03|17.23|17.06|17.18|17.01|32
1642410000000|2022-01-17 09:00:00|17.19|17.02|17.17|17|17.23|17.06|17.16|16.99|33
1642410300000|2022-01-17 09:05:00|17.18|17.01|17.25|17.08|17.26|17.09|17.17|17|32
1642410600000|2022-01-17 09:10:00|17.26|17.09|17.24|17.07|17.26|17.09|17.23|17.06|7
1642410900000|2022-01-17 09:15:00|17.23|17.06|17.22|17.05|17.26|17.09|17.22|17.05|26
1642411200000|2022-01-17 09:20:00|17.21|17.04|17.21|17.04|17.21|17.04|17.18|17.01|39
1642411500000|2022-01-17 09:25:00|17.22|17.05|17.19|17.02|17.23|17.06|17.19|17.02|30
1642411800000|2022-01-17 09:30:00|17.18|17.01|17.18|17.01|17.22|17.05|17.18|17.01|25
1642412100000|2022-01-17 09:35:00|17.19|17.02|17.19|17.02|17.21|17.04|17.18|17.01|7
1642412400000|2022-01-17 09:40:00|17.2|17.03|17.19|17.02|17.21|17.04|17.19|17.02|14
1642412700000|2022-01-17 09:45:00|17.2|17.03|17.19|17.02|17.2|17.03|17.17|17|46
1642413000000|2022-01-17 09:50:00|17.2|17.03|17.21|17.04|17.21|17.04|17.19|17.02|32
1642413300000|2022-01-17 09:55:00|17.2|17.03|17.19|17.02|17.21|17.04|17.18|17.01|36
1642413600000|2022-01-17 10:00:00|17.18|17.01|17.17|17|17.2|17.03|17.16|16.99|36
1642413900000|2022-01-17 10:05:00|17.16|16.99|17.18|17.01|17.18|17.01|17.15|16.98|35
1642414200000|2022-01-17 10:10:00|17.17|17|17.17|17|17.2|17.03|17.17|17|49
1642414500000|2022-01-17 10:15:00|17.16|16.99|17.13|16.96|17.17|17|17.13|16.96|28
1642414800000|2022-01-17 10:20:00|17.12|16.95|17.11|16.94|17.13|16.96|17.1|16.93|34
1642415100000|2022-01-17 10:25:00|17.1|16.93|17.14|16.97|17.15|16.98|17.1|16.93|47
1642415400000|2022-01-17 10:30:00|17.13|16.96|17.1|16.93|17.13|16.96|17.1|16.93|36
1642415700000|2022-01-17 10:35:00|17.09|16.92|17.1|16.93|17.12|16.95|17.06|16.89|33
1642416000000|2022-01-17 10:40:00|17.09|16.92|17.09|16.92|17.1|16.93|17.08|16.91|27
1642416300000|2022-01-17 10:45:00|17.08|16.91|17.09|16.92|17.09|16.92|17.01|16.84|41
1642416600000|2022-01-17 10:50:00|17.08|16.91|17.02|16.85|17.08|16.91|16.99|16.82|29
1642416900000|2022-01-17 10:55:00|17.03|16.86|17.07|16.9|17.07|16.9|17.02|16.85|23
1642417200000|2022-01-17 11:00:00|17.06|16.89|17.04|16.87|17.08|16.91|17.04|16.87|29
1642417500000|2022-01-17 11:05:00|17.03|16.86|17.02|16.85|17.05|16.88|17.01|16.84|16
1642417800000|2022-01-17 11:10:00|17.03|16.86|17.04|16.87|17.05|16.88|17.01|16.84|26
1642418100000|2022-01-17 11:15:00|17.03|16.86|17.07|16.9|17.08|16.91|17.03|16.86|23
1642418400000|2022-01-17 11:20:00|17.06|16.89|17.07|16.9|17.07|16.9|17.05|16.88|14
1642418700000|2022-01-17 11:25:00|17.06|16.89|17.05|16.88|17.08|16.91|17.04|16.87|16
1642419000000|2022-01-17 11:30:00|17.06|16.89|16.99|16.82|17.06|16.89|16.97|16.8|24
1642419300000|2022-01-17 11:35:00|17|16.83|16.96|16.79|17|16.83|16.95|16.78|61
1642419600000|2022-01-17 11:40:00|16.97|16.8|16.99|16.82|17.01|16.84|16.95|16.78|33
1642419900000|2022-01-17 11:45:00|17|16.83|17.01|16.84|17.03|16.86|17|16.83|24
1642420200000|2022-01-17 11:50:00|17.02|16.85|17.03|16.86|17.04|16.87|17.01|16.84|22
1642420500000|2022-01-17 11:55:00|17.02|16.85|16.99|16.82|17.02|16.85|16.98|16.81|34
1642420800000|2022-01-17 12:00:00|16.98|16.81|16.98|16.81|17.03|16.86|16.97|16.8|34
1642421100000|2022-01-17 12:05:00|16.97|16.8|16.91|16.74|16.97|16.8|16.91|16.74|37
1642421400000|2022-01-17 12:10:00|16.92|16.75|16.93|16.76|16.93|16.76|16.88|16.71|42
1642421700000|2022-01-17 12:15:00|16.92|16.75|16.91|16.74|16.94|16.77|16.86|16.69|45
1642422000000|2022-01-17 12:20:00|16.9|16.73|16.98|16.81|16.98|16.81|16.88|16.71|34
1642422300000|2022-01-17 12:25:00|16.97|16.8|17.06|16.89|17.09|16.92|16.97|16.8|57
1642422600000|2022-01-17 12:30:00|17.07|16.9|17.07|16.9|17.08|16.91|17.04|16.87|39
1642422900000|2022-01-17 12:35:00|17.06|16.89|17.04|16.87|17.07|16.9|17.04|16.87|25
1642423200000|2022-01-17 12:40:00|17.05|16.88|17.04|16.87|17.1|16.93|17.04|16.87|24
1642423500000|2022-01-17 12:45:00|17.05|16.88|17.06|16.89|17.06|16.89|17.02|16.85|22
1642423800000|2022-01-17 12:50:00|17.07|16.9|17.08|16.91|17.08|16.91|17.05|16.88|12
1642424100000|2022-01-17 12:55:00|17.07|16.9|17.06|16.89|17.08|16.91|17.05|16.88|16
1642424400000|2022-01-17 13:00:00|17.05|16.88|17.07|16.9|17.12|16.95|17.05|16.88|31
1642424700000|2022-01-17 13:05:00|17.06|16.89|17.1|16.93|17.11|16.94|17.05|16.88|13
1642425000000|2022-01-17 13:10:00|17.11|16.94|17.18|17.01|17.19|17.02|17.1|16.93|38
1642425300000|2022-01-17 13:15:00|17.17|17|17.17|17|17.21|17.04|17.16|16.99|33
1642425600000|2022-01-17 13:20:00|17.18|17.01|17.16|16.99|17.18|17.01|17.14|16.97|31
1642425900000|2022-01-17 13:25:00|17.15|16.98|17.11|16.94|17.16|16.99|17.1|16.93|47
1642426200000|2022-01-17 13:30:00|17.1|16.93|17.13|16.96|17.13|16.96|17.08|16.91|30
1642426500000|2022-01-17 13:35:00|17.14|16.97|17.14|16.97|17.16|16.99|17.13|16.96|17
1642426800000|2022-01-17 13:40:00|17.13|16.96|17.1|16.93|17.14|16.97|17.1|16.93|22
1642427100000|2022-01-17 13:45:00|17.11|16.94|17.1|16.93|17.12|16.95|17.09|16.92|14
1642427400000|2022-01-17 13:50:00|17.09|16.92|17.09|16.92|17.1|16.93|17.06|16.89|27
1642427700000|2022-01-17 13:55:00|17.1|16.93|17.13|16.96|17.15|16.98|17.09|16.92|24
1642428000000|2022-01-17 14:00:00|17.14|16.97|17.14|16.97|17.17|17|17.13|16.96|25
1642428300000|2022-01-17 14:05:00|17.15|16.98|17.11|16.94|17.15|16.98|17.1|16.93|35
1642428600000|2022-01-17 14:10:00|17.1|16.93|17.11|16.94|17.12|16.95|17.08|16.91|28
1642428900000|2022-01-17 14:15:00|17.1|16.93|17.1|16.93|17.1|16.93|17.07|16.9|15
1642429200000|2022-01-17 14:20:00|17.11|16.94|17.15|16.98|17.15|16.98|17.1|16.93|17
1642429500000|2022-01-17 14:25:00|17.14|16.97|17.15|16.98|17.19|17.02|17.12|16.95|42
1642429800000|2022-01-17 14:30:00|17.14|16.97|17.1|16.93|17.15|16.98|17.1|16.93|29
1642430100000|2022-01-17 14:35:00|17.11|16.94|17.11|16.94|17.11|16.94|17.07|16.9|35
1642430400000|2022-01-17 14:40:00|17.1|16.93|17.09|16.92|17.11|16.94|17.07|16.9|32
1642430700000|2022-01-17 14:45:00|17.08|16.91|17.02|16.85|17.08|16.91|17.02|16.85|59
1642431000000|2022-01-17 14:50:00|17.03|16.86|17.01|16.84|17.03|16.86|16.99|16.82|17
1642431300000|2022-01-17 14:55:00|17|16.83|17.03|16.86|17.04|16.87|16.97|16.8|20
1642431600000|2022-01-17 15:00:00|17.04|16.87|16.92|16.75|17.04|16.87|16.92|16.75|34
1642431900000|2022-01-17 15:05:00|16.93|16.76|16.92|16.75|16.95|16.78|16.92|16.75|36
1642432200000|2022-01-17 15:10:00|16.93|16.76|16.92|16.75|16.93|16.76|16.85|16.68|47
1642432500000|2022-01-17 15:15:00|16.91|16.74|16.95|16.78|16.96|16.79|16.89|16.72|29
1642432800000|2022-01-17 15:20:00|16.94|16.77|16.93|16.76|16.95|16.78|16.91|16.74|32
1642433100000|2022-01-17 15:25:00|16.92|16.75|16.94|16.77|16.95|16.78|16.89|16.72|24
1642433400000|2022-01-17 15:30:00|16.95|16.78|16.86|16.69|16.95|16.78|16.83|16.66|42
1642433700000|2022-01-17 15:35:00|16.85|16.68|16.91|16.74|16.91|16.74|16.85|16.68|27
1642434000000|2022-01-17 15:40:00|16.9|16.73|16.9|16.73|16.9|16.73|16.88|16.71|19
1642434300000|2022-01-17 15:45:00|16.91|16.74|16.88|16.71|16.94|16.77|16.88|16.71|36
1642434600000|2022-01-17 15:50:00|16.87|16.7|16.83|16.66|16.88|16.71|16.83|16.66|51
1642434900000|2022-01-17 15:55:00|16.82|16.65|16.8|16.63|16.84|16.67|16.77|16.6|71
1642435200000|2022-01-17 16:00:00|16.79|16.62|16.89|16.72|16.9|16.73|16.79|16.62|60
1642435500000|2022-01-17 16:05:00|16.9|16.73|16.8|16.63|16.9|16.73|16.8|16.63|53
1642435800000|2022-01-17 16:10:00|16.79|16.62|16.7|16.53|16.79|16.62|16.69|16.52|86
1642436100000|2022-01-17 16:15:00|16.69|16.52|16.77|16.6|16.79|16.62|16.66|16.49|85
1642436400000|2022-01-17 16:20:00|16.78|16.61|16.87|16.7|16.88|16.71|16.75|16.58|86
1642436700000|2022-01-17 16:25:00|16.86|16.69|16.87|16.7|16.88|16.71|16.84|16.67|60
1642437000000|2022-01-17 16:30:00|16.86|16.69|16.82|16.65|16.9|16.73|16.82|16.65|46
1642437300000|2022-01-17 16:35:00|16.83|16.66|16.87|16.7|16.9|16.73|16.82|16.65|49
1642437600000|2022-01-17 16:40:00|16.86|16.69|16.9|16.73|16.9|16.73|16.81|16.64|47
1642437900000|2022-01-17 16:45:00|16.91|16.74|16.87|16.7|16.91|16.74|16.87|16.7|35
1642438200000|2022-01-17 16:50:00|16.88|16.71|16.89|16.72|16.89|16.72|16.85|16.68|64
1642438500000|2022-01-17 16:55:00|16.88|16.71|16.91|16.74|16.94|16.77|16.88|16.71|44
1642438800000|2022-01-17 17:00:00|16.92|16.75|16.84|16.67|16.93|16.76|16.84|16.67|47
1642439100000|2022-01-17 17:05:00|16.85|16.68|16.8|16.63|16.87|16.7|16.78|16.61|54
1642439400000|2022-01-17 17:10:00|16.81|16.64|16.72|16.55|16.81|16.64|16.71|16.54|44
1642439700000|2022-01-17 17:15:00|16.71|16.54|16.84|16.67|16.84|16.67|16.69|16.52|71
1642440000000|2022-01-17 17:20:00|16.85|16.68|16.79|16.62|16.85|16.68|16.78|16.61|53
1642440300000|2022-01-17 17:25:00|16.78|16.61|16.8|16.63|16.82|16.65|16.77|16.6|45
1642440600000|2022-01-17 17:30:00|16.79|16.62|16.89|16.72|16.89|16.72|16.76|16.59|75
1642440900000|2022-01-17 17:35:00|16.88|16.71|16.89|16.72|16.92|16.75|16.87|16.7|48
1642441200000|2022-01-17 17:40:00|16.9|16.73|16.93|16.76|16.93|16.76|16.87|16.7|38
1642441500000|2022-01-17 17:45:00|16.92|16.75|16.87|16.7|16.94|16.77|16.87|16.7|36
1642441800000|2022-01-17 17:50:00|16.88|16.71|16.87|16.7|16.9|16.73|16.87|16.7|18
1642442100000|2022-01-17 17:55:00|16.86|16.69|16.91|16.74|16.92|16.75|16.85|16.68|52
1642442400000|2022-01-17 18:00:00|16.9|16.73|16.85|16.68|16.9|16.73|16.85|16.68|34
1642442700000|2022-01-17 18:05:00|16.86|16.69|16.84|16.67|16.87|16.7|16.82|16.65|51
1642443000000|2022-01-17 18:10:00|16.85|16.68|16.87|16.7|16.88|16.71|16.8|16.63|45
1642443300000|2022-01-17 18:15:00|16.86|16.69|16.81|16.64|16.86|16.69|16.81|16.64|38
1642443600000|2022-01-17 18:20:00|16.82|16.65|16.88|16.71|16.88|16.71|16.8|16.63|49
1642443900000|2022-01-17 18:25:00|16.87|16.7|16.89|16.72|16.91|16.74|16.87|16.7|27
1642444200000|2022-01-17 18:30:00|16.88|16.71|16.93|16.76|16.93|16.76|16.88|16.71|50
1642444500000|2022-01-17 18:35:00|16.92|16.75|16.91|16.74|16.93|16.76|16.88|16.71|42
1642444800000|2022-01-17 18:40:00|16.9|16.73|16.94|16.77|16.95|16.78|16.9|16.73|27
1642445100000|2022-01-17 18:45:00|16.95|16.78|17.01|16.84|17.01|16.84|16.94|16.77|29
1642445400000|2022-01-17 18:50:00|17.02|16.85|17|16.83|17.02|16.85|17|16.83|39
1642445700000|2022-01-17 18:55:00|17.01|16.84|17|16.83|17.01|16.84|16.98|16.81|26
1642446000000|2022-01-17 19:00:00|17.01|16.84|17|16.83|17.02|16.85|16.99|16.82|16
1642446300000|2022-01-17 19:05:00|16.99|16.82|16.98|16.81|16.99|16.82|16.95|16.78|38
1642446600000|2022-01-17 19:10:00|16.99|16.82|17.03|16.86|17.04|16.87|16.96|16.79|31
1642446900000|2022-01-17 19:15:00|17.02|16.85|16.99|16.82|17.03|16.86|16.99|16.82|28
1642447200000|2022-01-17 19:20:00|16.98|16.81|16.97|16.8|16.99|16.82|16.95|16.78|38
1642447500000|2022-01-17 19:25:00|16.96|16.79|16.98|16.81|16.98|16.81|16.96|16.79|7
1642447800000|2022-01-17 19:30:00|16.97|16.8|17.01|16.84|17.02|16.85|16.97|16.8|17
1642448100000|2022-01-17 19:35:00|17.02|16.85|17.03|16.86|17.04|16.87|17.01|16.84|16
1642448400000|2022-01-17 19:40:00|17.04|16.87|17.04|16.87|17.04|16.87|17.03|16.86|49
1642448700000|2022-01-17 19:45:00|17.03|16.86|17.03|16.86|17.04|16.87|17.02|16.85|27
1642449000000|2022-01-17 19:50:00|17.04|16.87|17.04|16.87|17.04|16.87|17.02|16.85|27
1642449300000|2022-01-17 19:55:00|17.05|16.88|17.01|16.84|17.06|16.89|17.01|16.84|51
1642449600000|2022-01-17 20:00:00|17.02|16.85|17.18|17.01|17.19|17.02|17.01|16.84|70
1642449900000|2022-01-17 20:05:00|17.19|17.02|17.45|17.28|17.55|17.38|17.17|17|227
1642450200000|2022-01-17 20:10:00|17.44|17.27|17.36|17.19|17.45|17.28|17.31|17.14|115
1642450500000|2022-01-17 20:15:00|17.37|17.2|17.33|17.16|17.46|17.29|17.31|17.14|90
1642450800000|2022-01-17 20:20:00|17.32|17.15|17.39|17.22|17.39|17.22|17.28|17.11|76
1642451100000|2022-01-17 20:25:00|17.38|17.21|17.41|17.24|17.47|17.3|17.38|17.21|63
1642451400000|2022-01-17 20:30:00|17.4|17.23|17.32|17.15|17.41|17.24|17.29|17.12|77
1642451700000|2022-01-17 20:35:00|17.31|17.14|17.25|17.08|17.32|17.15|17.24|17.07|73
1642452000000|2022-01-17 20:40:00|17.26|17.09|17.27|17.1|17.29|17.12|17.23|17.06|67
1642452300000|2022-01-17 20:45:00|17.28|17.11|17.24|17.07|17.32|17.15|17.24|17.07|49
1642452600000|2022-01-17 20:50:00|17.25|17.08|17.19|17.02|17.25|17.08|17.17|17|71
1642452900000|2022-01-17 20:55:00|17.2|17.03|17.16|16.99|17.22|17.05|17.15|16.98|37
1642453200000|2022-01-17 21:00:00|17.15|16.98|17.19|17.02|17.19|17.02|17.15|16.98|33
1642453500000|2022-01-17 21:05:00|17.2|17.03|17.14|16.97|17.22|17.05|17.14|16.97|33
1642453800000|2022-01-17 21:10:00|17.13|16.96|17.01|16.84|17.15|16.98|17|16.83|66
1642454100000|2022-01-17 21:15:00|17|16.83|16.9|16.73|17|16.83|16.86|16.69|78
1642454400000|2022-01-17 21:20:00|16.89|16.72|16.73|16.56|16.9|16.73|16.71|16.54|94
1642454700000|2022-01-17 21:25:00|16.74|16.57|16.72|16.55|16.83|16.66|16.7|16.53|75
1642455000000|2022-01-17 21:30:00|16.73|16.56|16.76|16.59|16.82|16.65|16.73|16.56|64
1642455300000|2022-01-17 21:35:00|16.77|16.6|16.7|16.53|16.78|16.61|16.7|16.53|44
1642455600000|2022-01-17 21:40:00|16.69|16.52|16.7|16.53|16.75|16.58|16.67|16.5|68
1642455900000|2022-01-17 21:45:00|16.71|16.54|16.76|16.59|16.76|16.59|16.68|16.51|72
1642456200000|2022-01-17 21:50:00|16.75|16.58|16.8|16.63|16.82|16.65|16.71|16.54|56
1642456500000|2022-01-17 21:55:00|16.81|16.64|16.78|16.61|16.82|16.65|16.76|16.59|40
1642456800000|2022-01-17 22:00:00|16.77|16.6|16.75|16.58|16.8|16.63|16.74|16.57|49
1642457100000|2022-01-17 22:05:00|16.76|16.59|16.79|16.62|16.8|16.63|16.75|16.58|38
1642457400000|2022-01-17 22:10:00|16.8|16.63|16.76|16.59|16.82|16.65|16.74|16.57|25
1642457700000|2022-01-17 22:15:00|16.75|16.58|16.72|16.55|16.75|16.58|16.67|16.5|50
1642458000000|2022-01-17 22:20:00|16.73|16.56|16.83|16.66|16.83|16.66|16.73|16.56|20
1642458300000|2022-01-17 22:25:00|16.82|16.65|16.85|16.68|16.85|16.68|16.8|16.63|28
1642458600000|2022-01-17 22:30:00|16.86|16.69|16.94|16.77|16.96|16.79|16.86|16.69|35
1642458900000|2022-01-17 22:35:00|16.95|16.78|16.96|16.79|17.02|16.85|16.94|16.77|28
1642459200000|2022-01-17 22:40:00|16.97|16.8|16.99|16.82|17.01|16.84|16.94|16.77|41
1642459500000|2022-01-17 22:45:00|16.98|16.81|16.97|16.8|17|16.83|16.96|16.79|22
1642459800000|2022-01-17 22:50:00|16.98|16.81|16.89|16.72|16.98|16.81|16.89|16.72|48
1642460100000|2022-01-17 22:55:00|16.9|16.73|16.9|16.73|16.94|16.77|16.89|16.72|25
1642460400000|2022-01-17 23:00:00|16.91|16.74|16.96|16.79|16.98|16.81|16.91|16.74|38
1642460700000|2022-01-17 23:05:00|16.97|16.8|17|16.83|17.01|16.84|16.96|16.79|48
1642461000000|2022-01-17 23:10:00|16.99|16.82|17.03|16.86|17.08|16.91|16.99|16.82|62
1642461300000|2022-01-17 23:15:00|17.02|16.85|17.03|16.86|17.05|16.88|16.99|16.82|48
1642461600000|2022-01-17 23:20:00|17.02|16.85|17.02|16.85|17.03|16.86|17.01|16.84|19
1642461900000|2022-01-17 23:25:00|17.01|16.84|17.03|16.86|17.03|16.86|17|16.83|19
1642462200000|2022-01-17 23:30:00|17.02|16.85|17.08|16.91|17.08|16.91|17.02|16.85|29
1642462500000|2022-01-17 23:35:00|17.09|16.92|17.11|16.94|17.17|17|17.07|16.9|59
1642462800000|2022-01-17 23:40:00|17.12|16.95|17.17|17|17.17|17|17.11|16.94|32
1642463100000|2022-01-17 23:45:00|17.16|16.99|17.23|17.06|17.25|17.08|17.15|16.98|55
1642463400000|2022-01-17 23:50:00|17.24|17.07|17.17|17|17.24|17.07|17.15|16.98|50
1642463700000|2022-01-17 23:55:00|17.18|17.01|17.18|17.01|17.19|17.02|17.17|17|45
1642464000000|2022-01-18 00:00:00|17.17|17|17.16|16.99|17.22|17.05|17.14|16.97|74
1642464300000|2022-01-18 00:05:00|17.15|16.98|17.17|17|17.17|17|17.08|16.91|63
1642464600000|2022-01-18 00:10:00|17.16|16.99|17.35|17.18|17.38|17.21|17.13|16.96|110
1642464900000|2022-01-18 00:15:00|17.36|17.19|17.5|17.33|17.53|17.36|17.34|17.17|104
1642465200000|2022-01-18 00:20:00|17.49|17.32|17.39|17.22|17.49|17.32|17.38|17.21|62
1642465500000|2022-01-18 00:25:00|17.38|17.21|17.32|17.15|17.38|17.21|17.32|17.15|77
1642465800000|2022-01-18 00:30:00|17.33|17.16|17.28|17.11|17.34|17.17|17.26|17.09|42
1642466100000|2022-01-18 00:35:00|17.29|17.12|17.33|17.16|17.37|17.2|17.28|17.11|45
1642466400000|2022-01-18 00:40:00|17.34|17.17|17.33|17.16|17.34|17.17|17.28|17.11|36
1642466700000|2022-01-18 00:45:00|17.34|17.17|17.39|17.22|17.4|17.23|17.34|17.17|42
1642467000000|2022-01-18 00:50:00|17.4|17.23|17.37|17.2|17.41|17.24|17.37|17.2|36
1642467300000|2022-01-18 00:55:00|17.38|17.21|17.34|17.17|17.38|17.21|17.33|17.16|39
1642467600000|2022-01-18 01:00:00|17.35|17.18|17.31|17.14|17.36|17.19|17.27|17.1|61
1642467900000|2022-01-18 01:05:00|17.3|17.13|17.29|17.12|17.34|17.17|17.28|17.11|44
1642468200000|2022-01-18 01:10:00|17.28|17.11|17.32|17.15|17.34|17.17|17.28|17.11|43
1642468500000|2022-01-18 01:15:00|17.33|17.16|17.29|17.12|17.33|17.16|17.29|17.12|25
1642468800000|2022-01-18 01:20:00|17.3|17.13|17.29|17.12|17.31|17.14|17.28|17.11|20
1642469100000|2022-01-18 01:25:00|17.3|17.13|17.3|17.13|17.32|17.15|17.29|17.12|25
1642469400000|2022-01-18 01:30:00|17.31|17.14|17.25|17.08|17.31|17.14|17.24|17.07|17
1642469700000|2022-01-18 01:35:00|17.24|17.07|17.27|17.1|17.29|17.12|17.24|17.07|30
1642470000000|2022-01-18 01:40:00|17.28|17.11|17.23|17.06|17.28|17.11|17.22|17.05|22
1642470300000|2022-01-18 01:45:00|17.24|17.07|17.17|17|17.24|17.07|17.16|16.99|28
1642470600000|2022-01-18 01:50:00|17.18|17.01|17.18|17.01|17.18|17.01|17.13|16.96|49
1642470900000|2022-01-18 01:55:00|17.19|17.02|17.19|17.02|17.21|17.04|17.17|17|47
1642471200000|2022-01-18 02:00:00|17.2|17.03|17.16|16.99|17.2|17.03|17.15|16.98|47
1642471500000|2022-01-18 02:05:00|17.17|17|17.12|16.95|17.17|17|17.12|16.95|18
1642471800000|2022-01-18 02:10:00|17.13|16.96|17.1|16.93|17.13|16.96|17.08|16.91|28
1642472100000|2022-01-18 02:15:00|17.11|16.94|17.13|16.96|17.14|16.97|17.1|16.93|29
1642472400000|2022-01-18 02:20:00|17.12|16.95|17.1|16.93|17.12|16.95|17.1|16.93|11
1642472700000|2022-01-18 02:25:00|17.09|16.92|17|16.83|17.1|16.93|16.99|16.82|38
1642473000000|2022-01-18 02:30:00|17.01|16.84|17.05|16.88|17.05|16.88|17|16.83|23
1642473300000|2022-01-18 02:35:00|17.04|16.87|17.04|16.87|17.05|16.88|17.02|16.85|39
1642473600000|2022-01-18 02:40:00|17.05|16.88|17.08|16.91|17.09|16.92|17.04|16.87|20
1642473900000|2022-01-18 02:45:00|17.07|16.9|17.06|16.89|17.08|16.91|17.05|16.88|18
1642474200000|2022-01-18 02:50:00|17.05|16.88|17.02|16.85|17.06|16.89|17.02|16.85|20
1642474500000|2022-01-18 02:55:00|17.01|16.84|17.03|16.86|17.03|16.86|16.96|16.79|21
1642474800000|2022-01-18 03:00:00|17.04|16.87|16.99|16.82|17.04|16.87|16.99|16.82|36
1642475100000|2022-01-18 03:05:00|17|16.83|17.03|16.86|17.04|16.87|16.99|16.82|28
1642475400000|2022-01-18 03:10:00|17.02|16.85|16.97|16.8|17.03|16.86|16.97|16.8|32
1642475700000|2022-01-18 03:15:00|16.98|16.81|16.96|16.79|16.98|16.81|16.93|16.76|51
1642476000000|2022-01-18 03:20:00|16.95|16.78|16.93|16.76|16.96|16.79|16.92|16.75|61
1642476300000|2022-01-18 03:25:00|16.92|16.75|16.91|16.74|16.93|16.76|16.9|16.73|32
1642476600000|2022-01-18 03:30:00|16.92|16.75|16.93|16.76|16.96|16.79|16.9|16.73|28
1642476900000|2022-01-18 03:35:00|16.92|16.75|16.85|16.68|16.94|16.77|16.85|16.68|49
1642477200000|2022-01-18 03:40:00|16.86|16.69|16.85|16.68|16.9|16.73|16.83|16.66|58
1642477500000|2022-01-18 03:45:00|16.84|16.67|16.85|16.68|16.88|16.71|16.83|16.66|46
1642477800000|2022-01-18 03:50:00|16.84|16.67|16.92|16.75|16.92|16.75|16.84|16.67|37
1642478100000|2022-01-18 03:55:00|16.93|16.76|16.95|16.78|16.96|16.79|16.92|16.75|21
1642478400000|2022-01-18 04:00:00|16.94|16.77|16.97|16.8|16.97|16.8|16.91|16.74|36
1642478700000|2022-01-18 04:05:00|16.96|16.79|16.96|16.79|16.97|16.8|16.96|16.79|19
1642479000000|2022-01-18 04:10:00|16.95|16.78|16.94|16.77|16.95|16.78|16.91|16.74|38
1642479300000|2022-01-18 04:15:00|16.95|16.78|16.85|16.68|16.95|16.78|16.85|16.68|39
1642479600000|2022-01-18 04:20:00|16.86|16.69|16.84|16.67|16.86|16.69|16.83|16.66|43
1642479900000|2022-01-18 04:25:00|16.85|16.68|16.88|16.71|16.89|16.72|16.84|16.67|30
1642480200000|2022-01-18 04:30:00|16.87|16.7|16.86|16.69|16.88|16.71|16.84|16.67|22
1642480500000|2022-01-18 04:35:00|16.87|16.7|16.93|16.76|16.95|16.78|16.87|16.7|48
1642480800000|2022-01-18 04:40:00|16.92|16.75|16.96|16.79|16.97|16.8|16.92|16.75|21
1642481100000|2022-01-18 04:45:00|16.95|16.78|16.95|16.78|16.98|16.81|16.94|16.77|19
1642481400000|2022-01-18 04:50:00|16.94|16.77|17|16.83|17.01|16.84|16.92|16.75|37
1642481700000|2022-01-18 04:55:00|16.99|16.82|16.95|16.78|17|16.83|16.95|16.78|35
1642482000000|2022-01-18 05:00:00|16.96|16.79|16.94|16.77|16.99|16.82|16.94|16.77|39
1642482300000|2022-01-18 05:05:00|16.95|16.78|17|16.83|17.01|16.84|16.94|16.77|30
1642482600000|2022-01-18 05:10:00|17.01|16.84|17.08|16.91|17.09|16.92|17|16.83|30
1642482900000|2022-01-18 05:15:00|17.09|16.92|17.05|16.88|17.09|16.92|17.03|16.86|25
1642483200000|2022-01-18 05:20:00|17.04|16.87|17.03|16.86|17.04|16.87|17.02|16.85|10
1642483500000|2022-01-18 05:25:00|17.02|16.85|17.03|16.86|17.06|16.89|17.02|16.85|14
1642483800000|2022-01-18 05:30:00|17.04|16.87|16.99|16.82|17.04|16.87|16.98|16.81|22
1642484100000|2022-01-18 05:35:00|16.98|16.81|16.97|16.8|17|16.83|16.96|16.79|10
1642484400000|2022-01-18 05:40:00|16.96|16.79|16.94|16.77|16.97|16.8|16.93|16.76|21
1642484700000|2022-01-18 05:45:00|16.95|16.78|16.98|16.81|16.98|16.81|16.95|16.78|28
1642485000000|2022-01-18 05:50:00|16.97|16.8|16.99|16.82|16.99|16.82|16.96|16.79|17
1642485300000|2022-01-18 05:55:00|16.98|16.81|16.94|16.77|16.98|16.81|16.94|16.77|15
1642485600000|2022-01-18 06:00:00|16.95|16.78|17.03|16.86|17.03|16.86|16.95|16.78|43
1642485900000|2022-01-18 06:05:00|17.04|16.87|17.03|16.86|17.04|16.87|17.01|16.84|36
1642486200000|2022-01-18 06:10:00|17.02|16.85|16.99|16.82|17.02|16.85|16.98|16.81|28
1642486500000|2022-01-18 06:15:00|17|16.83|16.97|16.8|17|16.83|16.96|16.79|32
1642486800000|2022-01-18 06:20:00|16.98|16.81|17|16.83|17.03|16.86|16.97|16.8|31
1642487100000|2022-01-18 06:25:00|17.01|16.84|17.02|16.85|17.02|16.85|17|16.83|42
1642487400000|2022-01-18 06:30:00|17.03|16.86|17.05|16.88|17.1|16.93|17.03|16.86|35
1642487700000|2022-01-18 06:35:00|17.04|16.87|17.06|16.89|17.07|16.9|17.04|16.87|9
1642488000000|2022-01-18 06:40:00|17.05|16.88|17.07|16.9|17.08|16.91|17.05|16.88|13
1642488300000|2022-01-18 06:45:00|17.06|16.89|17.15|16.98|17.17|17|17.06|16.89|27
1642488600000|2022-01-18 06:50:00|17.16|16.99|17.17|17|17.25|17.08|17.13|16.96|80
1642488900000|2022-01-18 06:55:00|17.18|17.01|17.19|17.02|17.2|17.03|17.16|16.99|22
1642489200000|2022-01-18 07:00:00|17.2|17.03|17.26|17.09|17.32|17.15|17.2|17.03|56
1642489500000|2022-01-18 07:05:00|17.25|17.08|17.2|17.03|17.29|17.12|17.19|17.02|30
1642489800000|2022-01-18 07:10:00|17.19|17.02|17.22|17.05|17.23|17.06|17.19|17.02|28
1642490100000|2022-01-18 07:15:00|17.23|17.06|17.27|17.1|17.31|17.14|17.23|17.06|41
1642490400000|2022-01-18 07:20:00|17.28|17.11|17.16|16.99|17.3|17.13|17.16|16.99|47
1642490700000|2022-01-18 07:25:00|17.17|17|17.19|17.02|17.2|17.03|17.15|16.98|23
1642491000000|2022-01-18 07:30:00|17.18|17.01|17.19|17.02|17.19|17.02|17.13|16.96|32
1642491300000|2022-01-18 07:35:00|17.18|17.01|17.21|17.04|17.21|17.04|17.16|16.99|28
1642491600000|2022-01-18 07:40:00|17.2|17.03|17.12|16.95|17.2|17.03|17.07|16.9|69
1642491900000|2022-01-18 07:45:00|17.11|16.94|17.12|16.95|17.15|16.98|17.11|16.94|38
1642492200000|2022-01-18 07:50:00|17.13|16.96|17.1|16.93|17.13|16.96|17.1|16.93|28
1642492500000|2022-01-18 07:55:00|17.11|16.94|17.12|16.95|17.15|16.98|17.1|16.93|38
1642492800000|2022-01-18 08:00:00|17.11|16.94|17.11|16.94|17.13|16.96|17.08|16.91|44
1642493100000|2022-01-18 08:05:00|17.1|16.93|17.06|16.89|17.11|16.94|17.03|16.86|55
1642493400000|2022-01-18 08:10:00|17.05|16.88|17.01|16.84|17.05|16.88|16.99|16.82|69
1642493700000|2022-01-18 08:15:00|17|16.83|16.98|16.81|17.05|16.88|16.98|16.81|45
1642494000000|2022-01-18 08:20:00|16.97|16.8|16.92|16.75|17|16.83|16.88|16.71|53
1642494300000|2022-01-18 08:25:00|16.93|16.76|16.87|16.7|16.95|16.78|16.86|16.69|61
1642494600000|2022-01-18 08:30:00|16.86|16.69|16.91|16.74|16.93|16.76|16.86|16.69|52
1642494900000|2022-01-18 08:35:00|16.92|16.75|16.89|16.72|16.93|16.76|16.84|16.67|54
1642495200000|2022-01-18 08:40:00|16.9|16.73|16.94|16.77|16.95|16.78|16.89|16.72|33
1642495500000|2022-01-18 08:45:00|16.95|16.78|16.92|16.75|16.96|16.79|16.89|16.72|61
1642495800000|2022-01-18 08:50:00|16.91|16.74|16.86|16.69|16.92|16.75|16.85|16.68|44
1642496100000|2022-01-18 08:55:00|16.87|16.7|16.84|16.67|16.89|16.72|16.83|16.66|54
1642496400000|2022-01-18 09:00:00|16.85|16.68|16.87|16.7|16.91|16.74|16.83|16.66|67
1642496700000|2022-01-18 09:05:00|16.88|16.71|16.83|16.66|16.88|16.71|16.83|16.66|56
1642497000000|2022-01-18 09:10:00|16.84|16.67|16.77|16.6|16.88|16.71|16.75|16.58|89
1642497300000|2022-01-18 09:15:00|16.78|16.61|16.53|16.36|16.81|16.64|16.53|16.36|109
1642497600000|2022-01-18 09:20:00|16.54|16.37|16.48|16.31|16.57|16.4|16.45|16.28|92
1642497900000|2022-01-18 09:25:00|16.47|16.3|16.65|16.48|16.67|16.5|16.47|16.3|82
1642498200000|2022-01-18 09:30:00|16.64|16.47|16.62|16.45|16.71|16.54|16.62|16.45|60
1642498500000|2022-01-18 09:35:00|16.61|16.44|16.63|16.46|16.68|16.51|16.59|16.42|69
1642498800000|2022-01-18 09:40:00|16.62|16.45|16.66|16.49|16.67|16.5|16.62|16.45|55
1642499100000|2022-01-18 09:45:00|16.65|16.48|16.63|16.46|16.67|16.5|16.56|16.39|72
1642499400000|2022-01-18 09:50:00|16.64|16.47|16.6|16.43|16.65|16.48|16.58|16.41|65
1642499700000|2022-01-18 09:55:00|16.59|16.42|16.58|16.41|16.6|16.43|16.55|16.38|42
1642500000000|2022-01-18 10:00:00|16.59|16.42|16.59|16.42|16.6|16.43|16.53|16.36|63
1642500300000|2022-01-18 10:05:00|16.58|16.41|16.63|16.46|16.66|16.49|16.58|16.41|36
1642500600000|2022-01-18 10:10:00|16.64|16.47|16.7|16.53|16.71|16.54|16.62|16.45|43
1642500900000|2022-01-18 10:15:00|16.71|16.54|16.66|16.49|16.74|16.57|16.66|16.49|32
1642501200000|2022-01-18 10:20:00|16.67|16.5|16.68|16.51|16.69|16.52|16.66|16.49|18
1642501500000|2022-01-18 10:25:00|16.69|16.52|16.71|16.54|16.73|16.56|16.68|16.51|49
1642501800000|2022-01-18 10:30:00|16.72|16.55|16.74|16.57|16.76|16.59|16.71|16.54|41
1642502100000|2022-01-18 10:35:00|16.75|16.58|16.75|16.58|16.75|16.58|16.72|16.55|33
1642502400000|2022-01-18 10:40:00|16.76|16.59|16.74|16.57|16.76|16.59|16.73|16.56|33
1642502700000|2022-01-18 10:45:00|16.75|16.58|16.66|16.49|16.76|16.59|16.65|16.48|46
1642503000000|2022-01-18 10:50:00|16.65|16.48|16.68|16.51|16.69|16.52|16.65|16.48|18
1642503300000|2022-01-18 10:55:00|16.67|16.5|16.62|16.45|16.67|16.5|16.6|16.43|36
1642503600000|2022-01-18 11:00:00|16.63|16.46|16.6|16.43|16.63|16.46|16.58|16.41|72
1642503900000|2022-01-18 11:05:00|16.59|16.42|16.56|16.39|16.6|16.43|16.56|16.39|26
1642504200000|2022-01-18 11:10:00|16.57|16.4|16.6|16.43|16.61|16.44|16.56|16.39|58
1642504500000|2022-01-18 11:15:00|16.61|16.44|16.57|16.4|16.63|16.46|16.57|16.4|63
1642504800000|2022-01-18 11:20:00|16.56|16.39|16.57|16.4|16.57|16.4|16.54|16.37|62
1642505100000|2022-01-18 11:25:00|16.58|16.41|16.61|16.44|16.61|16.44|16.55|16.38|46
1642505400000|2022-01-18 11:30:00|16.6|16.43|16.52|16.35|16.62|16.45|16.51|16.34|53
1642505700000|2022-01-18 11:35:00|16.53|16.36|16.52|16.35|16.53|16.36|16.47|16.3|50
1642506000000|2022-01-18 11:40:00|16.51|16.34|16.5|16.33|16.54|16.37|16.47|16.3|62
1642506300000|2022-01-18 11:45:00|16.51|16.34|16.54|16.37|16.58|16.41|16.5|16.33|84
1642506600000|2022-01-18 11:50:00|16.55|16.38|16.54|16.37|16.58|16.41|16.53|16.36|56
1642506900000|2022-01-18 11:55:00|16.55|16.38|16.6|16.43|16.61|16.44|16.54|16.37|34
1642507200000|2022-01-18 12:00:00|16.61|16.44|16.63|16.46|16.64|16.47|16.6|16.43|35
1642507500000|2022-01-18 12:05:00|16.64|16.47|16.58|16.41|16.64|16.47|16.56|16.39|25
1642507800000|2022-01-18 12:10:00|16.59|16.42|16.51|16.34|16.59|16.42|16.51|16.34|43
1642508100000|2022-01-18 12:15:00|16.52|16.35|16.41|16.24|16.52|16.35|16.39|16.22|55
1642508400000|2022-01-18 12:20:00|16.42|16.25|16.41|16.24|16.47|16.3|16.39|16.22|58
1642508700000|2022-01-18 12:25:00|16.4|16.23|16.46|16.29|16.46|16.29|16.38|16.21|63
1642509000000|2022-01-18 12:30:00|16.45|16.28|16.47|16.3|16.49|16.32|16.4|16.23|75
1642509300000|2022-01-18 12:35:00|16.46|16.29|16.47|16.3|16.48|16.31|16.44|16.27|68
1642509600000|2022-01-18 12:40:00|16.46|16.29|16.41|16.24|16.47|16.3|16.4|16.23|40
1642509900000|2022-01-18 12:45:00|16.4|16.23|16.43|16.26|16.48|16.31|16.38|16.21|38
1642510200000|2022-01-18 12:50:00|16.44|16.27|16.48|16.31|16.49|16.32|16.44|16.27|39
1642510500000|2022-01-18 12:55:00|16.49|16.32|16.54|16.37|16.57|16.4|16.47|16.3|57
1642510800000|2022-01-18 13:00:00|16.55|16.38|16.45|16.28|16.55|16.38|16.45|16.28|37
1642511100000|2022-01-18 13:05:00|16.46|16.29|16.4|16.23|16.46|16.29|16.4|16.23|20
1642511400000|2022-01-18 13:10:00|16.41|16.24|16.38|16.21|16.45|16.28|16.38|16.21|32
1642511700000|2022-01-18 13:15:00|16.37|16.2|16.36|16.19|16.41|16.24|16.31|16.14|50
1642512000000|2022-01-18 13:20:00|16.35|16.18|16.28|16.11|16.37|16.2|16.28|16.11|54
1642512300000|2022-01-18 13:25:00|16.29|16.12|16.27|16.1|16.34|16.17|16.26|16.09|89
1642512600000|2022-01-18 13:30:00|16.28|16.11|16.35|16.18|16.36|16.19|16.27|16.1|84
1642512900000|2022-01-18 13:35:00|16.34|16.17|16.38|16.21|16.4|16.23|16.34|16.17|45
1642513200000|2022-01-18 13:40:00|16.39|16.22|16.33|16.16|16.41|16.24|16.32|16.15|57
1642513500000|2022-01-18 13:45:00|16.34|16.17|16.4|16.23|16.43|16.26|16.33|16.16|77
1642513800000|2022-01-18 13:50:00|16.41|16.24|16.41|16.24|16.42|16.25|16.38|16.21|77
1642514100000|2022-01-18 13:55:00|16.42|16.25|16.45|16.28|16.47|16.3|16.41|16.24|60
1642514400000|2022-01-18 14:00:00|16.46|16.29|16.43|16.26|16.47|16.3|16.41|16.24|56
1642514700000|2022-01-18 14:05:00|16.44|16.27|16.39|16.22|16.44|16.27|16.37|16.2|50
1642515000000|2022-01-18 14:10:00|16.4|16.23|16.35|16.18|16.4|16.23|16.34|16.17|34
1642515300000|2022-01-18 14:15:00|16.36|16.19|16.33|16.16|16.38|16.21|16.32|16.15|50
1642515600000|2022-01-18 14:20:00|16.32|16.15|16.35|16.18|16.38|16.21|16.32|16.15|36
1642515900000|2022-01-18 14:25:00|16.36|16.19|16.38|16.21|16.39|16.22|16.3|16.13|69
1642516200000|2022-01-18 14:30:00|16.37|16.2|16.29|16.12|16.38|16.21|16.29|16.12|46
1642516500000|2022-01-18 14:35:00|16.28|16.11|16.32|16.15|16.34|16.17|16.27|16.1|47
1642516800000|2022-01-18 14:40:00|16.31|16.14|16.37|16.2|16.41|16.24|16.29|16.12|76
1642517100000|2022-01-18 14:45:00|16.38|16.21|16.32|16.15|16.38|16.21|16.28|16.11|75
1642517400000|2022-01-18 14:50:00|16.33|16.16|16.3|16.13|16.34|16.17|16.27|16.1|72
1642517700000|2022-01-18 14:55:00|16.29|16.12|16.34|16.17|16.34|16.17|16.27|16.1|88
1642518000000|2022-01-18 15:00:00|16.33|16.16|16.34|16.17|16.35|16.18|16.28|16.11|60
1642518300000|2022-01-18 15:05:00|16.35|16.18|16.41|16.24|16.43|16.26|16.35|16.18|56
1642518600000|2022-01-18 15:10:00|16.4|16.23|16.39|16.22|16.46|16.29|16.39|16.22|72
1642518900000|2022-01-18 15:15:00|16.4|16.23|16.39|16.22|16.45|16.28|16.38|16.21|60
1642519200000|2022-01-18 15:20:00|16.38|16.21|16.44|16.27|16.44|16.27|16.35|16.18|55
1642519500000|2022-01-18 15:25:00|16.43|16.26|16.46|16.29|16.46|16.29|16.41|16.24|65
1642519800000|2022-01-18 15:30:00|16.47|16.3|16.45|16.28|16.48|16.31|16.44|16.27|61
1642520100000|2022-01-18 15:35:00|16.46|16.29|16.41|16.24|16.46|16.29|16.41|16.24|48
1642520400000|2022-01-18 15:40:00|16.4|16.23|16.46|16.29|16.47|16.3|16.4|16.23|49
1642520700000|2022-01-18 15:45:00|16.47|16.3|16.43|16.26|16.47|16.3|16.42|16.25|43
1642521000000|2022-01-18 15:50:00|16.42|16.25|16.38|16.21|16.44|16.27|16.38|16.21|37
1642521300000|2022-01-18 15:55:00|16.37|16.2|16.4|16.23|16.41|16.24|16.37|16.2|44
1642521600000|2022-01-18 16:00:00|16.41|16.24|16.44|16.27|16.45|16.28|16.4|16.23|21
1642521900000|2022-01-18 16:05:00|16.45|16.28|16.38|16.21|16.46|16.29|16.36|16.19|60
1642522200000|2022-01-18 16:10:00|16.37|16.2|16.34|16.17|16.39|16.22|16.34|16.17|86
1642522500000|2022-01-18 16:15:00|16.35|16.18|16.41|16.24|16.41|16.24|16.34|16.17|65
1642522800000|2022-01-18 16:20:00|16.4|16.23|16.41|16.24|16.43|16.26|16.37|16.2|57
1642523100000|2022-01-18 16:25:00|16.4|16.23|16.37|16.2|16.4|16.23|16.37|16.2|38
1642523400000|2022-01-18 16:30:00|16.38|16.21|16.29|16.12|16.38|16.21|16.29|16.12|52
1642523700000|2022-01-18 16:35:00|16.28|16.11|16.39|16.22|16.39|16.22|16.28|16.11|38
1642524000000|2022-01-18 16:40:00|16.38|16.21|16.42|16.25|16.42|16.25|16.37|16.2|75
1642524300000|2022-01-18 16:45:00|16.41|16.24|16.4|16.23|16.43|16.26|16.4|16.23|54
1642524600000|2022-01-18 16:50:00|16.39|16.22|16.43|16.26|16.45|16.28|16.39|16.22|69
1642524900000|2022-01-18 16:55:00|16.42|16.25|16.4|16.23|16.43|16.26|16.39|16.22|43
1642525200000|2022-01-18 17:00:00|16.41|16.24|16.33|16.16|16.42|16.25|16.33|16.16|25
1642525500000|2022-01-18 17:05:00|16.34|16.17|16.36|16.19|16.37|16.2|16.32|16.15|61
1642525800000|2022-01-18 17:10:00|16.37|16.2|16.38|16.21|16.38|16.21|16.35|16.18|26
1642526100000|2022-01-18 17:15:00|16.37|16.2|16.42|16.25|16.42|16.25|16.36|16.19|45
1642526400000|2022-01-18 17:20:00|16.41|16.24|16.38|16.21|16.42|16.25|16.37|16.2|28
1642526700000|2022-01-18 17:25:00|16.37|16.2|16.35|16.18|16.39|16.22|16.35|16.18|27
1642527000000|2022-01-18 17:30:00|16.34|16.17|16.36|16.19|16.36|16.19|16.32|16.15|43
1642527300000|2022-01-18 17:35:00|16.35|16.18|16.33|16.16|16.38|16.21|16.32|16.15|51
1642527600000|2022-01-18 17:40:00|16.34|16.17|16.4|16.23|16.41|16.24|16.34|16.17|57
1642527900000|2022-01-18 17:45:00|16.39|16.22|16.34|16.17|16.4|16.23|16.33|16.16|58
1642528200000|2022-01-18 17:50:00|16.35|16.18|16.31|16.14|16.36|16.19|16.31|16.14|49
1642528500000|2022-01-18 17:55:00|16.32|16.15|16.32|16.15|16.34|16.17|16.31|16.14|35
1642528800000|2022-01-18 18:00:00|16.31|16.14|16.3|16.13|16.33|16.16|16.29|16.12|36
1642529100000|2022-01-18 18:05:00|16.31|16.14|16.35|16.18|16.35|16.18|16.3|16.13|53
1642529400000|2022-01-18 18:10:00|16.34|16.17|16.37|16.2|16.37|16.2|16.3|16.13|55
1642529700000|2022-01-18 18:15:00|16.36|16.19|16.37|16.2|16.41|16.24|16.36|16.19|50
1642530000000|2022-01-18 18:20:00|16.36|16.19|16.31|16.14|16.36|16.19|16.31|16.14|52
1642530300000|2022-01-18 18:25:00|16.3|16.13|16.31|16.14|16.32|16.15|16.28|16.11|34
1642530600000|2022-01-18 18:30:00|16.3|16.13|16.31|16.14|16.35|16.18|16.28|16.11|60
1642530900000|2022-01-18 18:35:00|16.3|16.13|16.32|16.15|16.34|16.17|16.28|16.11|77
1642531200000|2022-01-18 18:40:00|16.33|16.16|16.35|16.18|16.36|16.19|16.3|16.13|67
1642531500000|2022-01-18 18:45:00|16.36|16.19|16.32|16.15|16.36|16.19|16.32|16.15|45
1642531800000|2022-01-18 18:50:00|16.33|16.16|16.35|16.18|16.36|16.19|16.32|16.15|29
1642532100000|2022-01-18 18:55:00|16.36|16.19|16.39|16.22|16.42|16.25|16.36|16.19|44
1642532400000|2022-01-18 19:00:00|16.38|16.21|16.41|16.24|16.42|16.25|16.38|16.21|66
1642532700000|2022-01-18 19:05:00|16.42|16.25|16.41|16.24|16.42|16.25|16.4|16.23|30
1642533000000|2022-01-18 19:10:00|16.42|16.25|16.41|16.24|16.43|16.26|16.41|16.24|14
1642533300000|2022-01-18 19:15:00|16.42|16.25|16.47|16.3|16.48|16.31|16.41|16.24|42
1642533600000|2022-01-18 19:20:00|16.48|16.31|16.44|16.27|16.48|16.31|16.44|16.27|17
1642533900000|2022-01-18 19:25:00|16.43|16.26|16.44|16.27|16.45|16.28|16.42|16.25|34
1642534200000|2022-01-18 19:30:00|16.45|16.28|16.47|16.3|16.49|16.32|16.44|16.27|33
1642534500000|2022-01-18 19:35:00|16.48|16.31|16.49|16.32|16.54|16.37|16.47|16.3|55
1642534800000|2022-01-18 19:40:00|16.5|16.33|16.49|16.32|16.51|16.34|16.48|16.31|30
1642535100000|2022-01-18 19:45:00|16.48|16.31|16.49|16.32|16.51|16.34|16.48|16.31|22
1642535400000|2022-01-18 19:50:00|16.48|16.31|16.52|16.35|16.53|16.36|16.48|16.31|49
1642535700000|2022-01-18 19:55:00|16.51|16.34|16.5|16.33|16.52|16.35|16.5|16.33|28
1642536000000|2022-01-18 20:00:00|16.51|16.34|16.47|16.3|16.53|16.36|16.46|16.29|41
1642536300000|2022-01-18 20:05:00|16.46|16.29|16.48|16.31|16.49|16.32|16.46|16.29|17
1642536600000|2022-01-18 20:10:00|16.47|16.3|16.47|16.3|16.49|16.32|16.47|16.3|47
1642536900000|2022-01-18 20:15:00|16.46|16.29|16.4|16.23|16.46|16.29|16.4|16.23|39
1642537200000|2022-01-18 20:20:00|16.39|16.22|16.43|16.26|16.44|16.27|16.39|16.22|37
1642537500000|2022-01-18 20:25:00|16.42|16.25|16.42|16.25|16.42|16.25|16.41|16.24|15
1642537800000|2022-01-18 20:30:00|16.41|16.24|16.39|16.22|16.41|16.24|16.39|16.22|33
1642538100000|2022-01-18 20:35:00|16.4|16.23|16.42|16.25|16.42|16.25|16.39|16.22|33
1642538400000|2022-01-18 20:40:00|16.41|16.24|16.35|16.18|16.42|16.25|16.35|16.18|29
1642538700000|2022-01-18 20:45:00|16.36|16.19|16.38|16.21|16.39|16.22|16.35|16.18|35
1642539000000|2022-01-18 20:50:00|16.37|16.2|16.39|16.22|16.44|16.27|16.37|16.2|41
1642539300000|2022-01-18 20:55:00|16.38|16.21|16.47|16.3|16.47|16.3|16.38|16.21|54
1642539600000|2022-01-18 21:00:00|16.46|16.29|16.46|16.29|16.47|16.3|16.44|16.27|41
1642539900000|2022-01-18 21:05:00|16.45|16.28|16.5|16.33|16.5|16.33|16.45|16.28|20
1642540200000|2022-01-18 21:10:00|16.51|16.34|16.56|16.39|16.59|16.42|16.5|16.33|68
1642540500000|2022-01-18 21:15:00|16.57|16.4|16.6|16.43|16.6|16.43|16.57|16.4|48
1642540800000|2022-01-18 21:20:00|16.61|16.44|16.63|16.46|16.67|16.5|16.6|16.43|59
1642541100000|2022-01-18 21:25:00|16.64|16.47|16.7|16.53|16.71|16.54|16.64|16.47|70
1642541400000|2022-01-18 21:30:00|16.71|16.54|16.69|16.52|16.73|16.56|16.69|16.52|29
1642541700000|2022-01-18 21:35:00|16.7|16.53|16.68|16.51|16.72|16.55|16.68|16.51|47
1642542000000|2022-01-18 21:40:00|16.67|16.5|16.71|16.54|16.72|16.55|16.66|16.49|41
1642542300000|2022-01-18 21:45:00|16.72|16.55|16.74|16.57|16.76|16.59|16.7|16.53|36
1642542600000|2022-01-18 21:50:00|16.75|16.58|16.73|16.56|16.75|16.58|16.71|16.54|31
1642542900000|2022-01-18 21:55:00|16.72|16.55|16.74|16.57|16.74|16.57|16.68|16.51|19
1642543200000|2022-01-18 22:00:00|16.75|16.58|16.67|16.5|16.75|16.58|16.66|16.49|28
1642543500000|2022-01-18 22:05:00|16.66|16.49|16.65|16.48|16.67|16.5|16.65|16.48|36
1642543800000|2022-01-18 22:10:00|16.66|16.49|16.69|16.52|16.71|16.54|16.66|16.49|40
1642544100000|2022-01-18 22:15:00|16.68|16.51|16.69|16.52|16.72|16.55|16.67|16.5|32
1642544400000|2022-01-18 22:20:00|16.7|16.53|16.67|16.5|16.7|16.53|16.66|16.49|24
1642544700000|2022-01-18 22:25:00|16.68|16.51|16.71|16.54|16.71|16.54|16.67|16.5|20
1642545000000|2022-01-18 22:30:00|16.72|16.55|16.72|16.55|16.73|16.56|16.71|16.54|15
1642545300000|2022-01-18 22:35:00|16.71|16.54|16.73|16.56|16.73|16.56|16.71|16.54|19
1642545600000|2022-01-18 22:40:00|16.72|16.55|16.72|16.55|16.75|16.58|16.72|16.55|11
1642545900000|2022-01-18 22:45:00|16.73|16.56|16.74|16.57|16.75|16.58|16.72|16.55|14
1642546200000|2022-01-18 22:50:00|16.75|16.58|16.69|16.52|16.75|16.58|16.69|16.52|15
1642546500000|2022-01-18 22:55:00|16.68|16.51|16.72|16.55|16.72|16.55|16.68|16.51|15
1642546800000|2022-01-18 23:00:00|16.73|16.56|16.73|16.56|16.74|16.57|16.7|16.53|35
1642547100000|2022-01-18 23:05:00|16.74|16.57|16.72|16.55|16.74|16.57|16.71|16.54|41
1642547400000|2022-01-18 23:10:00|16.71|16.54|16.7|16.53|16.73|16.56|16.7|16.53|16
1642547700000|2022-01-18 23:15:00|16.69|16.52|16.65|16.48|16.7|16.53|16.65|16.48|29
1642548000000|2022-01-18 23:20:00|16.64|16.47|16.64|16.47|16.66|16.49|16.62|16.45|63
1642548300000|2022-01-18 23:25:00|16.65|16.48|16.66|16.49|16.68|16.51|16.65|16.48|26
1642548600000|2022-01-18 23:30:00|16.65|16.48|16.61|16.44|16.67|16.5|16.57|16.4|59
1642548900000|2022-01-18 23:35:00|16.62|16.45|16.61|16.44|16.62|16.45|16.59|16.42|36
1642549200000|2022-01-18 23:40:00|16.62|16.45|16.62|16.45|16.64|16.47|16.61|16.44|33
1642549500000|2022-01-18 23:45:00|16.61|16.44|16.61|16.44|16.61|16.44|16.59|16.42|11
1642549800000|2022-01-18 23:50:00|16.6|16.43|16.6|16.43|16.61|16.44|16.59|16.42|19
1642550100000|2022-01-18 23:55:00|16.59|16.42|16.59|16.42|16.61|16.44|16.59|16.42|19
1642550400000|2022-01-19 00:00:00|16.6|16.43|16.6|16.43|16.65|16.48|16.6|16.43|49
1642550700000|2022-01-19 00:05:00|16.61|16.44|16.6|16.43|16.63|16.46|16.59|16.42|32
1642551000000|2022-01-19 00:10:00|16.59|16.42|16.6|16.43|16.61|16.44|16.57|16.4|38
1642551300000|2022-01-19 00:15:00|16.61|16.44|16.6|16.43|16.62|16.45|16.6|16.43|50
1642551600000|2022-01-19 00:20:00|16.61|16.44|16.63|16.46|16.63|16.46|16.6|16.43|25
1642551900000|2022-01-19 00:25:00|16.62|16.45|16.66|16.49|16.67|16.5|16.62|16.45|39
1642552200000|2022-01-19 00:30:00|16.65|16.48|16.61|16.44|16.66|16.49|16.61|16.44|21
1642552500000|2022-01-19 00:35:00|16.62|16.45|16.58|16.41|16.62|16.45|16.58|16.41|27
1642552800000|2022-01-19 00:40:00|16.59|16.42|16.56|16.39|16.59|16.42|16.56|16.39|38
1642553100000|2022-01-19 00:45:00|16.57|16.4|16.55|16.38|16.59|16.42|16.55|16.38|49
1642553400000|2022-01-19 00:50:00|16.56|16.39|16.56|16.39|16.57|16.4|16.53|16.36|65
1642553700000|2022-01-19 00:55:00|16.55|16.38|16.55|16.38|16.59|16.42|16.55|16.38|23
1642554000000|2022-01-19 01:00:00|16.56|16.39|16.56|16.39|16.57|16.4|16.55|16.38|29
1642554300000|2022-01-19 01:05:00|16.57|16.4|16.58|16.41|16.59|16.42|16.56|16.39|34
1642554600000|2022-01-19 01:10:00|16.59|16.42|16.59|16.42|16.59|16.42|16.58|16.41|39
1642554900000|2022-01-19 01:15:00|16.6|16.43|16.59|16.42|16.61|16.44|16.59|16.42|30
1642555200000|2022-01-19 01:20:00|16.58|16.41|16.59|16.42|16.6|16.43|16.57|16.4|26
1642555500000|2022-01-19 01:25:00|16.6|16.43|16.61|16.44|16.62|16.45|16.6|16.43|34
1642555800000|2022-01-19 01:30:00|16.62|16.45|16.62|16.45|16.63|16.46|16.61|16.44|23
1642556100000|2022-01-19 01:35:00|16.61|16.44|16.6|16.43|16.64|16.47|16.6|16.43|26
1642556400000|2022-01-19 01:40:00|16.61|16.44|16.6|16.43|16.61|16.44|16.59|16.42|18
1642556700000|2022-01-19 01:45:00|16.61|16.44|16.64|16.47|16.66|16.49|16.6|16.43|10
1642557000000|2022-01-19 01:50:00|16.65|16.48|16.62|16.45|16.65|16.48|16.61|16.44|14
1642557300000|2022-01-19 01:55:00|16.61|16.44|16.62|16.45|16.63|16.46|16.61|16.44|10
1642557600000|2022-01-19 02:00:00|16.63|16.46|16.64|16.47|16.64|16.47|16.62|16.45|34
1642557900000|2022-01-19 02:05:00|16.65|16.48|16.63|16.46|16.66|16.49|16.62|16.45|41
1642558200000|2022-01-19 02:10:00|16.64|16.47|16.65|16.48|16.65|16.48|16.63|16.46|12
1642558500000|2022-01-19 02:15:00|16.64|16.47|16.67|16.5|16.68|16.51|16.64|16.47|24
1642558800000|2022-01-19 02:20:00|16.66|16.49|16.66|16.49|16.68|16.51|16.65|16.48|39
1642559100000|2022-01-19 02:25:00|16.65|16.48|16.65|16.48|16.66|16.49|16.65|16.48|25
1642559400000|2022-01-19 02:30:00|16.64|16.47|16.63|16.46|16.66|16.49|16.63|16.46|8
1642559700000|2022-01-19 02:35:00|16.64|16.47|16.63|16.46|16.64|16.47|16.62|16.45|12
1642560000000|2022-01-19 02:40:00|16.64|16.47|16.62|16.45|16.65|16.48|16.62|16.45|9
1642560300000|2022-01-19 02:45:00|16.61|16.44|16.64|16.47|16.66|16.49|16.6|16.43|46
1642560600000|2022-01-19 02:50:00|16.65|16.48|16.7|16.53|16.72|16.55|16.65|16.48|42
1642560900000|2022-01-19 02:55:00|16.69|16.52|16.88|16.71|16.94|16.77|16.69|16.52|90
1642561200000|2022-01-19 03:00:00|16.87|16.7|16.8|16.63|16.9|16.73|16.78|16.61|66
1642561500000|2022-01-19 03:05:00|16.81|16.64|16.83|16.66|16.84|16.67|16.78|16.61|41
1642561800000|2022-01-19 03:10:00|16.82|16.65|16.75|16.58|16.83|16.66|16.72|16.55|51
1642562100000|2022-01-19 03:15:00|16.74|16.57|16.79|16.62|16.82|16.65|16.72|16.55|61
1642562400000|2022-01-19 03:20:00|16.8|16.63|16.8|16.63|16.8|16.63|16.76|16.59|53
1642562700000|2022-01-19 03:25:00|16.81|16.64|16.89|16.72|16.89|16.72|16.78|16.61|72
1642563000000|2022-01-19 03:30:00|16.9|16.73|16.95|16.78|17.04|16.87|16.89|16.72|111
1642563300000|2022-01-19 03:35:00|16.94|16.77|16.74|16.57|16.94|16.77|16.74|16.57|103
1642563600000|2022-01-19 03:40:00|16.73|16.56|16.66|16.49|16.75|16.58|16.62|16.45|84
1642563900000|2022-01-19 03:45:00|16.65|16.48|16.52|16.35|16.66|16.49|16.51|16.34|114
1642564200000|2022-01-19 03:50:00|16.53|16.36|16.66|16.49|16.67|16.5|16.51|16.34|91
1642564500000|2022-01-19 03:55:00|16.67|16.5|16.7|16.53|16.75|16.58|16.65|16.48|103
1642564800000|2022-01-19 04:00:00|16.71|16.54|16.72|16.55|16.74|16.57|16.68|16.51|72
1642565100000|2022-01-19 04:05:00|16.71|16.54|16.68|16.51|16.72|16.55|16.67|16.5|64
1642565400000|2022-01-19 04:10:00|16.67|16.5|16.57|16.4|16.68|16.51|16.56|16.39|65
1642565700000|2022-01-19 04:15:00|16.58|16.41|16.62|16.45|16.65|16.48|16.57|16.4|77
1642566000000|2022-01-19 04:20:00|16.63|16.46|16.61|16.44|16.66|16.49|16.6|16.43|41
1642566300000|2022-01-19 04:25:00|16.6|16.43|16.66|16.49|16.67|16.5|16.6|16.43|35
1642566600000|2022-01-19 04:30:00|16.65|16.48|16.66|16.49|16.67|16.5|16.64|16.47|16
1642566900000|2022-01-19 04:35:00|16.65|16.48|16.67|16.5|16.67|16.5|16.63|16.46|31
1642567200000|2022-01-19 04:40:00|16.66|16.49|16.65|16.48|16.67|16.5|16.64|16.47|38
1642567500000|2022-01-19 04:45:00|16.66|16.49|16.64|16.47|16.67|16.5|16.61|16.44|61
1642567800000|2022-01-19 04:50:00|16.65|16.48|16.66|16.49|16.67|16.5|16.64|16.47|52
1642568100000|2022-01-19 04:55:00|16.67|16.5|16.67|16.5|16.7|16.53|16.66|16.49|39
1642568400000|2022-01-19 05:00:00|16.66|16.49|16.78|16.61|16.78|16.61|16.65|16.48|64
1642568700000|2022-01-19 05:05:00|16.77|16.6|16.74|16.57|16.8|16.63|16.73|16.56|88
1642569000000|2022-01-19 05:10:00|16.75|16.58|16.75|16.58|16.76|16.59|16.74|16.57|29
1642569300000|2022-01-19 05:15:00|16.74|16.57|16.72|16.55|16.74|16.57|16.7|16.53|41
1642569600000|2022-01-19 05:20:00|16.71|16.54|16.72|16.55|16.73|16.56|16.7|16.53|34
1642569900000|2022-01-19 05:25:00|16.73|16.56|16.7|16.53|16.74|16.57|16.7|16.53|24
1642570200000|2022-01-19 05:30:00|16.71|16.54|16.65|16.48|16.73|16.56|16.65|16.48|23
1642570500000|2022-01-19 05:35:00|16.66|16.49|16.62|16.45|16.66|16.49|16.6|16.43|79
1642570800000|2022-01-19 05:40:00|16.61|16.44|16.6|16.43|16.62|16.45|16.6|16.43|42
1642571100000|2022-01-19 05:45:00|16.61|16.44|16.62|16.45|16.63|16.46|16.59|16.42|68
1642571400000|2022-01-19 05:50:00|16.61|16.44|16.66|16.49|16.67|16.5|16.61|16.44|70
1642571700000|2022-01-19 05:55:00|16.65|16.48|16.7|16.53|16.7|16.53|16.64|16.47|32
1642572000000|2022-01-19 06:00:00|16.69|16.52|16.63|16.46|16.7|16.53|16.62|16.45|65
1642572300000|2022-01-19 06:05:00|16.64|16.47|16.65|16.48|16.67|16.5|16.63|16.46|36
1642572600000|2022-01-19 06:10:00|16.64|16.47|16.68|16.51|16.69|16.52|16.64|16.47|47
1642572900000|2022-01-19 06:15:00|16.67|16.5|16.69|16.52|16.72|16.55|16.66|16.49|31
1642573200000|2022-01-19 06:20:00|16.68|16.51|16.69|16.52|16.7|16.53|16.67|16.5|32
1642573500000|2022-01-19 06:25:00|16.7|16.53|16.68|16.51|16.79|16.62|16.68|16.51|57
1642573800000|2022-01-19 06:30:00|16.69|16.52|16.68|16.51|16.7|16.53|16.67|16.5|18
1642574100000|2022-01-19 06:35:00|16.67|16.5|16.71|16.54|16.72|16.55|16.66|16.49|53
1642574400000|2022-01-19 06:40:00|16.7|16.53|16.75|16.58|16.76|16.59|16.7|16.53|50
1642574700000|2022-01-19 06:45:00|16.76|16.59|16.75|16.58|16.83|16.66|16.75|16.58|75
1642575000000|2022-01-19 06:50:00|16.76|16.59|16.75|16.58|16.77|16.6|16.71|16.54|56
1642575300000|2022-01-19 06:55:00|16.76|16.59|16.74|16.57|16.79|16.62|16.71|16.54|38
1642575600000|2022-01-19 07:00:00|16.75|16.58|16.61|16.44|16.75|16.58|16.6|16.43|73
1642575900000|2022-01-19 07:05:00|16.62|16.45|16.44|16.27|16.63|16.46|16.44|16.27|79
1642576200000|2022-01-19 07:10:00|16.45|16.28|16.33|16.16|16.45|16.28|16.29|16.12|96
1642576500000|2022-01-19 07:15:00|16.32|16.15|16.31|16.14|16.35|16.18|16.25|16.08|102
1642576800000|2022-01-19 07:20:00|16.29|16.12|16.3|16.13|16.32|16.15|16.25|16.08|80
1642577100000|2022-01-19 07:25:00|16.29|16.12|16.27|16.1|16.31|16.14|16.23|16.06|65
1642577400000|2022-01-19 07:30:00|16.28|16.11|16.25|16.08|16.29|16.12|16.23|16.06|64
1642577700000|2022-01-19 07:35:00|16.26|16.09|16.21|16.04|16.27|16.1|16.2|16.03|47
1642578000000|2022-01-19 07:40:00|16.2|16.03|16.14|15.97|16.2|16.03|16.11|15.94|69
1642578300000|2022-01-19 07:45:00|16.13|15.96|16.09|15.92|16.15|15.98|16.03|15.86|100
1642578600000|2022-01-19 07:50:00|16.08|15.91|16.09|15.92|16.12|15.95|16.04|15.87|71
1642578900000|2022-01-19 07:55:00|16.08|15.91|16.07|15.9|16.12|15.95|16.04|15.87|74
1642579200000|2022-01-19 08:00:00|16.08|15.91|16.05|15.88|16.12|15.95|16.02|15.85|85
1642579500000|2022-01-19 08:05:00|16.06|15.89|16.04|15.87|16.08|15.91|16.02|15.85|51
1642579800000|2022-01-19 08:10:00|16.05|15.88|16.12|15.95|16.15|15.98|16.03|15.86|52
1642580100000|2022-01-19 08:15:00|16.13|15.96|16.16|15.99|16.16|15.99|16.12|15.95|44
1642580400000|2022-01-19 08:20:00|16.15|15.98|16.1|15.93|16.15|15.98|16.09|15.92|40
1642580700000|2022-01-19 08:25:00|16.11|15.94|16.09|15.92|16.13|15.96|16.07|15.9|44
1642581000000|2022-01-19 08:30:00|16.1|15.93|16.03|15.86|16.12|15.95|16|15.83|55
1642581300000|2022-01-19 08:35:00|16.02|15.85|16.08|15.91|16.08|15.91|16.01|15.84|46
1642581600000|2022-01-19 08:40:00|16.07|15.9|16.1|15.93|16.13|15.96|16.06|15.89|44
1642581900000|2022-01-19 08:45:00|16.11|15.94|16.09|15.92|16.13|15.96|16.06|15.89|50
1642582200000|2022-01-19 08:50:00|16.1|15.93|16.15|15.98|16.16|15.99|16.06|15.89|72
1642582500000|2022-01-19 08:55:00|16.14|15.97|16.16|15.99|16.2|16.03|16.12|15.95|83
1642582800000|2022-01-19 09:00:00|16.15|15.98|16.18|16.01|16.19|16.02|16.13|15.96|44
1642583100000|2022-01-19 09:05:00|16.17|16|16.23|16.06|16.24|16.07|16.16|15.99|59
1642583400000|2022-01-19 09:10:00|16.24|16.07|16.25|16.08|16.26|16.09|16.22|16.05|54
1642583700000|2022-01-19 09:15:00|16.24|16.07|16.27|16.1|16.27|16.1|16.23|16.06|64
1642584000000|2022-01-19 09:20:00|16.26|16.09|16.26|16.09|16.27|16.1|16.23|16.06|43
1642584300000|2022-01-19 09:25:00|16.27|16.1|16.19|16.02|16.27|16.1|16.17|16|39
1642584600000|2022-01-19 09:30:00|16.2|16.03|16.2|16.03|16.21|16.04|16.17|16|53
1642584900000|2022-01-19 09:35:00|16.21|16.04|16.2|16.03|16.23|16.06|16.17|16|42
1642585200000|2022-01-19 09:40:00|16.19|16.02|16.23|16.06|16.27|16.1|16.19|16.02|35
1642585500000|2022-01-19 09:45:00|16.24|16.07|16.25|16.08|16.27|16.1|16.22|16.05|40
1642585800000|2022-01-19 09:50:00|16.24|16.07|16.26|16.09|16.26|16.09|16.24|16.07|39
1642586100000|2022-01-19 09:55:00|16.27|16.1|16.24|16.07|16.29|16.12|16.24|16.07|38
1642586400000|2022-01-19 10:00:00|16.25|16.08|16.25|16.08|16.27|16.1|16.24|16.07|21
1642586700000|2022-01-19 10:05:00|16.26|16.09|16.19|16.02|16.27|16.1|16.18|16.01|50
1642587000000|2022-01-19 10:10:00|16.2|16.03|16.15|15.98|16.21|16.04|16.15|15.98|42
1642587300000|2022-01-19 10:15:00|16.14|15.97|16.16|15.99|16.18|16.01|16.13|15.96|47
1642587600000|2022-01-19 10:20:00|16.17|16|16.16|15.99|16.19|16.02|16.16|15.99|32
1642587900000|2022-01-19 10:25:00|16.15|15.98|16.16|15.99|16.17|16|16.13|15.96|30
1642588200000|2022-01-19 10:30:00|16.17|16|16.19|16.02|16.19|16.02|16.16|15.99|19
1642588500000|2022-01-19 10:35:00|16.2|16.03|16.19|16.02|16.21|16.04|16.18|16.01|30
1642588800000|2022-01-19 10:40:00|16.18|16.01|16.12|15.95|16.19|16.02|16.1|15.93|42
1642589100000|2022-01-19 10:45:00|16.13|15.96|16.15|15.98|16.16|15.99|16.1|15.93|37
1642589400000|2022-01-19 10:50:00|16.14|15.97|16.13|15.96|16.17|16|16.13|15.96|42
1642589700000|2022-01-19 10:55:00|16.14|15.97|16.19|16.02|16.19|16.02|16.13|15.96|34
1642590000000|2022-01-19 11:00:00|16.2|16.03|16.26|16.09|16.27|16.1|16.19|16.02|43
1642590300000|2022-01-19 11:05:00|16.27|16.1|16.34|16.17|16.36|16.19|16.27|16.1|62
1642590600000|2022-01-19 11:10:00|16.35|16.18|16.45|16.28|16.46|16.29|16.35|16.18|87
1642590900000|2022-01-19 11:15:00|16.46|16.29|16.44|16.27|16.53|16.36|16.42|16.25|109
1642591200000|2022-01-19 11:20:00|16.43|16.26|16.39|16.22|16.44|16.27|16.38|16.21|49
1642591500000|2022-01-19 11:25:00|16.38|16.21|16.4|16.23|16.41|16.24|16.36|16.19|37
1642591800000|2022-01-19 11:30:00|16.41|16.24|16.39|16.22|16.43|16.26|16.39|16.22|35
1642592100000|2022-01-19 11:35:00|16.38|16.21|16.42|16.25|16.42|16.25|16.37|16.2|29
1642592400000|2022-01-19 11:40:00|16.43|16.26|16.46|16.29|16.48|16.31|16.42|16.25|18
1642592700000|2022-01-19 11:45:00|16.45|16.28|16.42|16.25|16.47|16.3|16.4|16.23|45
1642593000000|2022-01-19 11:50:00|16.41|16.24|16.43|16.26|16.43|16.26|16.41|16.24|25
1642593300000|2022-01-19 11:55:00|16.42|16.25|16.55|16.38|16.6|16.43|16.42|16.25|65
1642593600000|2022-01-19 12:00:00|16.56|16.39|16.62|16.45|16.62|16.45|16.53|16.36|63
1642593900000|2022-01-19 12:05:00|16.61|16.44|16.64|16.47|16.69|16.52|16.58|16.41|100
1642594200000|2022-01-19 12:10:00|16.65|16.48|16.59|16.42|16.65|16.48|16.57|16.4|39
1642594500000|2022-01-19 12:15:00|16.6|16.43|16.58|16.41|16.61|16.44|16.57|16.4|51
1642594800000|2022-01-19 12:20:00|16.57|16.4|16.53|16.36|16.57|16.4|16.51|16.34|41
1642595100000|2022-01-19 12:25:00|16.52|16.35|16.64|16.47|16.65|16.48|16.52|16.35|62
1642595400000|2022-01-19 12:30:00|16.63|16.46|16.61|16.44|16.64|16.47|16.6|16.43|37
1642595700000|2022-01-19 12:35:00|16.6|16.43|16.55|16.38|16.6|16.43|16.54|16.37|44
1642596000000|2022-01-19 12:40:00|16.54|16.37|16.53|16.36|16.55|16.38|16.51|16.34|36
1642596300000|2022-01-19 12:45:00|16.52|16.35|16.57|16.4|16.58|16.41|16.51|16.34|38
1642596600000|2022-01-19 12:50:00|16.56|16.39|16.56|16.39|16.57|16.4|16.54|16.37|35
1642596900000|2022-01-19 12:55:00|16.55|16.38|16.52|16.35|16.56|16.39|16.52|16.35|26
1642597200000|2022-01-19 13:00:00|16.53|16.36|16.58|16.41|16.6|16.43|16.52|16.35|44
1642597500000|2022-01-19 13:05:00|16.57|16.4|16.64|16.47|16.66|16.49|16.57|16.4|69
1642597800000|2022-01-19 13:10:00|16.63|16.46|16.62|16.45|16.64|16.47|16.59|16.42|56
1642598100000|2022-01-19 13:15:00|16.63|16.46|16.58|16.41|16.63|16.46|16.57|16.4|44
1642598400000|2022-01-19 13:20:00|16.59|16.42|16.59|16.42|16.6|16.43|16.58|16.41|47
1642598700000|2022-01-19 13:25:00|16.6|16.43|16.62|16.45|16.64|16.47|16.59|16.42|25
1642599000000|2022-01-19 13:30:00|16.63|16.46|16.59|16.42|16.64|16.47|16.58|16.41|59
1642599300000|2022-01-19 13:35:00|16.6|16.43|16.61|16.44|16.64|16.47|16.57|16.4|56
1642599600000|2022-01-19 13:40:00|16.62|16.45|16.62|16.45|16.64|16.47|16.6|16.43|43
1642599900000|2022-01-19 13:45:00|16.61|16.44|16.59|16.42|16.61|16.44|16.57|16.4|53
1642600200000|2022-01-19 13:50:00|16.6|16.43|16.57|16.4|16.62|16.45|16.56|16.39|26
1642600500000|2022-01-19 13:55:00|16.56|16.39|16.59|16.42|16.61|16.44|16.56|16.39|30
1642600800000|2022-01-19 14:00:00|16.58|16.41|16.53|16.36|16.61|16.44|16.52|16.35|26
1642601100000|2022-01-19 14:05:00|16.52|16.35|16.54|16.37|16.56|16.39|16.52|16.35|43
1642601400000|2022-01-19 14:10:00|16.55|16.38|16.54|16.37|16.57|16.4|16.54|16.37|46
1642601700000|2022-01-19 14:15:00|16.53|16.36|16.54|16.37|16.54|16.37|16.52|16.35|26
1642602000000|2022-01-19 14:20:00|16.55|16.38|16.57|16.4|16.6|16.43|16.55|16.38|45
1642602300000|2022-01-19 14:25:00|16.56|16.39|16.6|16.43|16.61|16.44|16.56|16.39|39
1642602600000|2022-01-19 14:30:00|16.59|16.42|16.6|16.43|16.65|16.48|16.59|16.42|64
1642602900000|2022-01-19 14:35:00|16.61|16.44|16.68|16.51|16.7|16.53|16.59|16.42|108
1642603200000|2022-01-19 14:40:00|16.67|16.5|16.7|16.53|16.75|16.58|16.66|16.49|114
1642603500000|2022-01-19 14:45:00|16.71|16.54|16.64|16.47|16.74|16.57|16.63|16.46|76
1642603800000|2022-01-19 14:50:00|16.63|16.46|16.67|16.5|16.68|16.51|16.62|16.45|83
1642604100000|2022-01-19 14:55:00|16.66|16.49|16.75|16.58|16.85|16.68|16.66|16.49|83
1642604400000|2022-01-19 15:00:00|16.76|16.59|16.73|16.56|16.77|16.6|16.7|16.53|78
1642604700000|2022-01-19 15:05:00|16.74|16.57|16.69|16.52|16.74|16.57|16.69|16.52|42
1642605000000|2022-01-19 15:10:00|16.7|16.53|16.68|16.51|16.71|16.54|16.67|16.5|21
1642605300000|2022-01-19 15:15:00|16.69|16.52|16.65|16.48|16.69|16.52|16.65|16.48|37
1642605600000|2022-01-19 15:20:00|16.66|16.49|16.62|16.45|16.66|16.49|16.62|16.45|13
1642605900000|2022-01-19 15:25:00|16.63|16.46|16.57|16.4|16.63|16.46|16.57|16.4|31
1642606200000|2022-01-19 15:30:00|16.56|16.39|16.55|16.38|16.59|16.42|16.54|16.37|38
1642606500000|2022-01-19 15:35:00|16.54|16.37|16.53|16.36|16.58|16.41|16.53|16.36|60
1642606800000|2022-01-19 15:40:00|16.52|16.35|16.5|16.33|16.53|16.36|16.5|16.33|37
1642607100000|2022-01-19 15:45:00|16.49|16.32|16.43|16.26|16.53|16.36|16.41|16.24|55
1642607400000|2022-01-19 15:50:00|16.42|16.25|16.49|16.32|16.52|16.35|16.42|16.25|59
1642607700000|2022-01-19 15:55:00|16.48|16.31|16.51|16.34|16.52|16.35|16.48|16.31|52
1642608000000|2022-01-19 16:00:00|16.5|16.33|16.52|16.35|16.59|16.42|16.5|16.33|79
1642608300000|2022-01-19 16:05:00|16.51|16.34|16.46|16.29|16.52|16.35|16.45|16.28|64
1642608600000|2022-01-19 16:10:00|16.45|16.28|16.41|16.24|16.46|16.29|16.4|16.23|69
1642608900000|2022-01-19 16:15:00|16.42|16.25|16.41|16.24|16.44|16.27|16.38|16.21|56
1642609200000|2022-01-19 16:20:00|16.4|16.23|16.38|16.21|16.43|16.26|16.38|16.21|45
1642609500000|2022-01-19 16:25:00|16.39|16.22|16.41|16.24|16.42|16.25|16.37|16.2|33
1642609800000|2022-01-19 16:30:00|16.42|16.25|16.37|16.2|16.44|16.27|16.36|16.19|52
1642610100000|2022-01-19 16:35:00|16.38|16.21|16.38|16.21|16.38|16.21|16.36|16.19|39
1642610400000|2022-01-19 16:40:00|16.37|16.2|16.39|16.22|16.41|16.24|16.37|16.2|45
1642610700000|2022-01-19 16:45:00|16.38|16.21|16.43|16.26|16.43|16.26|16.38|16.21|26
1642611000000|2022-01-19 16:50:00|16.42|16.25|16.45|16.28|16.45|16.28|16.4|16.23|32
1642611300000|2022-01-19 16:55:00|16.44|16.27|16.46|16.29|16.47|16.3|16.44|16.27|17
1642611600000|2022-01-19 17:00:00|16.45|16.28|16.53|16.36|16.59|16.42|16.45|16.28|97
1642611900000|2022-01-19 17:05:00|16.54|16.37|16.56|16.39|16.57|16.4|16.52|16.35|61
1642612200000|2022-01-19 17:10:00|16.57|16.4|16.61|16.44|16.62|16.45|16.57|16.4|41
1642612500000|2022-01-19 17:15:00|16.6|16.43|16.54|16.37|16.6|16.43|16.52|16.35|45
1642612800000|2022-01-19 17:20:00|16.53|16.36|16.54|16.37|16.56|16.39|16.52|16.35|42
1642613100000|2022-01-19 17:25:00|16.55|16.38|16.53|16.36|16.55|16.38|16.51|16.34|43
1642613400000|2022-01-19 17:30:00|16.54|16.37|16.5|16.33|16.54|16.37|16.49|16.32|31
1642613700000|2022-01-19 17:35:00|16.49|16.32|16.48|16.31|16.52|16.35|16.48|16.31|34
1642614000000|2022-01-19 17:40:00|16.49|16.32|16.45|16.28|16.49|16.32|16.45|16.28|31
1642614300000|2022-01-19 17:45:00|16.44|16.27|16.5|16.33|16.5|16.33|16.43|16.26|37
1642614600000|2022-01-19 17:50:00|16.51|16.34|16.52|16.35|16.54|16.37|16.5|16.33|36
1642614900000|2022-01-19 17:55:00|16.51|16.34|16.52|16.35|16.53|16.36|16.5|16.33|60
1642615200000|2022-01-19 18:00:00|16.51|16.34|16.53|16.36|16.54|16.37|16.48|16.31|41
1642615500000|2022-01-19 18:05:00|16.52|16.35|16.51|16.34|16.53|16.36|16.5|16.33|32
1642615800000|2022-01-19 18:10:00|16.52|16.35|16.51|16.34|16.52|16.35|16.48|16.31|48
1642616100000|2022-01-19 18:15:00|16.52|16.35|16.48|16.31|16.52|16.35|16.48|16.31|25
1642616400000|2022-01-19 18:20:00|16.47|16.3|16.44|16.27|16.48|16.31|16.44|16.27|24
1642616700000|2022-01-19 18:25:00|16.45|16.28|16.4|16.23|16.45|16.28|16.4|16.23|24
1642617000000|2022-01-19 18:30:00|16.41|16.24|16.4|16.23|16.42|16.25|16.4|16.23|20
1642617300000|2022-01-19 18:35:00|16.39|16.22|16.43|16.26|16.43|16.26|16.39|16.22|23
1642617600000|2022-01-19 18:40:00|16.44|16.27|16.44|16.27|16.45|16.28|16.43|16.26|17
1642617900000|2022-01-19 18:45:00|16.43|16.26|16.44|16.27|16.44|16.27|16.42|16.25|16
1642618200000|2022-01-19 18:50:00|16.43|16.26|16.47|16.3|16.47|16.3|16.42|16.25|35
1642618500000|2022-01-19 18:55:00|16.46|16.29|16.45|16.28|16.47|16.3|16.45|16.28|10
1642618800000|2022-01-19 19:00:00|16.46|16.29|16.42|16.25|16.47|16.3|16.42|16.25|15
1642619100000|2022-01-19 19:05:00|16.43|16.26|16.4|16.23|16.43|16.26|16.38|16.21|22
1642619400000|2022-01-19 19:10:00|16.41|16.24|16.41|16.24|16.44|16.27|16.4|16.23|25
1642619700000|2022-01-19 19:15:00|16.4|16.23|16.43|16.26|16.44|16.27|16.4|16.23|10
1642620000000|2022-01-19 19:20:00|16.44|16.27|16.41|16.24|16.44|16.27|16.4|16.23|26
1642620300000|2022-01-19 19:25:00|16.42|16.25|16.39|16.22|16.42|16.25|16.39|16.22|12
1642620600000|2022-01-19 19:30:00|16.4|16.23|16.39|16.22|16.41|16.24|16.38|16.21|14
1642620900000|2022-01-19 19:35:00|16.4|16.23|16.39|16.22|16.42|16.25|16.39|16.22|16
1642621200000|2022-01-19 19:40:00|16.4|16.23|16.41|16.24|16.42|16.25|16.38|16.21|18
1642621500000|2022-01-19 19:45:00|16.4|16.23|16.37|16.2|16.4|16.23|16.35|16.18|30
1642621800000|2022-01-19 19:50:00|16.38|16.21|16.39|16.22|16.39|16.22|16.37|16.2|42
1642622100000|2022-01-19 19:55:00|16.38|16.21|16.39|16.22|16.41|16.24|16.38|16.21|16
1642622400000|2022-01-19 20:00:00|16.4|16.23|16.37|16.2|16.4|16.23|16.36|16.19|24
1642622700000|2022-01-19 20:05:00|16.38|16.21|16.37|16.2|16.39|16.22|16.35|16.18|24
1642623000000|2022-01-19 20:10:00|16.36|16.19|16.4|16.23|16.41|16.24|16.36|16.19|9
1642623300000|2022-01-19 20:15:00|16.41|16.24|16.39|16.22|16.41|16.24|16.37|16.2|17
1642623600000|2022-01-19 20:20:00|16.38|16.21|16.37|16.2|16.39|16.22|16.37|16.2|12
1642623900000|2022-01-19 20:25:00|16.38|16.21|16.32|16.15|16.38|16.21|16.32|16.15|15
1642624200000|2022-01-19 20:30:00|16.33|16.16|16.31|16.14|16.34|16.17|16.29|16.12|29
1642624500000|2022-01-19 20:35:00|16.3|16.13|16.3|16.13|16.32|16.15|16.3|16.13|5
1642624800000|2022-01-19 20:40:00|16.29|16.12|16.32|16.15|16.33|16.16|16.29|16.12|20
1642625100000|2022-01-19 20:45:00|16.31|16.14|16.29|16.12|16.32|16.15|16.29|16.12|27
1642625400000|2022-01-19 20:50:00|16.28|16.11|16.26|16.09|16.28|16.11|16.25|16.08|19
1642625700000|2022-01-19 20:55:00|16.27|16.1|16.25|16.08|16.27|16.1|16.21|16.04|39
1642626000000|2022-01-19 21:00:00|16.26|16.09|16.26|16.09|16.32|16.15|16.25|16.08|48
1642626300000|2022-01-19 21:05:00|16.27|16.1|16.3|16.13|16.32|16.15|16.26|16.09|40
1642626600000|2022-01-19 21:10:00|16.29|16.12|16.29|16.12|16.31|16.14|16.28|16.11|43
1642626900000|2022-01-19 21:15:00|16.28|16.11|16.3|16.13|16.3|16.13|16.27|16.1|49
1642627200000|2022-01-19 21:20:00|16.31|16.14|16.3|16.13|16.33|16.16|16.3|16.13|22
1642627500000|2022-01-19 21:25:00|16.29|16.12|16.32|16.15|16.33|16.16|16.28|16.11|14
1642627800000|2022-01-19 21:30:00|16.33|16.16|16.32|16.15|16.33|16.16|16.31|16.14|14
1642628100000|2022-01-19 21:35:00|16.31|16.14|16.31|16.14|16.32|16.15|16.29|16.12|21
1642628400000|2022-01-19 21:40:00|16.3|16.13|16.31|16.14|16.31|16.14|16.28|16.11|28
1642628700000|2022-01-19 21:45:00|16.32|16.15|16.28|16.11|16.32|16.15|16.28|16.11|27
1642629000000|2022-01-19 21:50:00|16.29|16.12|16.31|16.14|16.31|16.14|16.29|16.12|25
1642629300000|2022-01-19 21:55:00|16.32|16.15|16.27|16.1|16.32|16.15|16.27|16.1|22
1642629600000|2022-01-19 22:00:00|16.28|16.11|16.25|16.08|16.29|16.12|16.25|16.08|12
1642629900000|2022-01-19 22:05:00|16.24|16.07|16.23|16.06|16.24|16.07|16.21|16.04|20
1642630200000|2022-01-19 22:10:00|16.24|16.07|16.27|16.1|16.27|16.1|16.24|16.07|20
1642630500000|2022-01-19 22:15:00|16.28|16.11|16.33|16.16|16.34|16.17|16.28|16.11|28
1642630800000|2022-01-19 22:20:00|16.34|16.17|16.39|16.22|16.4|16.23|16.34|16.17|16
1642631100000|2022-01-19 22:25:00|16.4|16.23|16.5|16.33|16.53|16.36|16.4|16.23|37
1642631400000|2022-01-19 22:30:00|16.49|16.32|16.5|16.33|16.5|16.33|16.48|16.31|10
1642631700000|2022-01-19 22:35:00|16.49|16.32|16.49|16.32|16.5|16.33|16.49|16.32|3
1642632000000|2022-01-19 22:40:00|16.48|16.31|16.52|16.35|16.52|16.35|16.48|16.31|7
1642632300000|2022-01-19 22:45:00|16.51|16.34|16.45|16.28|16.51|16.34|16.45|16.28|13
1642632600000|2022-01-19 22:50:00|16.46|16.29|16.48|16.31|16.48|16.31|16.46|16.29|3
1642632900000|2022-01-19 22:55:00|16.49|16.32|16.49|16.32|16.5|16.33|16.48|16.31|11
1642633200000|2022-01-19 23:00:00|16.48|16.31|16.48|16.31|16.49|16.32|16.45|16.28|15
1642633500000|2022-01-19 23:05:00|16.47|16.3|16.42|16.25|16.47|16.3|16.41|16.24|34
1642633800000|2022-01-19 23:10:00|16.43|16.26|16.41|16.24|16.43|16.26|16.41|16.24|19
1642634100000|2022-01-19 23:15:00|16.42|16.25|16.4|16.23|16.42|16.25|16.4|16.23|11
1642634400000|2022-01-19 23:20:00|16.41|16.24|16.36|16.19|16.41|16.24|16.36|16.19|42
1642634700000|2022-01-19 23:25:00|16.37|16.2|16.38|16.21|16.38|16.21|16.36|16.19|30
1642635000000|2022-01-19 23:30:00|16.39|16.22|16.42|16.25|16.42|16.25|16.38|16.21|26
1642635300000|2022-01-19 23:35:00|16.41|16.24|16.42|16.25|16.43|16.26|16.4|16.23|18
1642635600000|2022-01-19 23:40:00|16.43|16.26|16.39|16.22|16.43|16.26|16.39|16.22|13
1642635900000|2022-01-19 23:45:00|16.4|16.23|16.31|16.14|16.4|16.23|16.31|16.14|52
1642636200000|2022-01-19 23:50:00|16.3|16.13|16.26|16.09|16.31|16.14|16.23|16.06|45
1642636500000|2022-01-19 23:55:00|16.27|16.1|16.24|16.07|16.28|16.11|16.24|16.07|48
1642636800000|2022-01-20 00:00:00|16.25|16.08|16.28|16.11|16.31|16.14|16.25|16.08|67
1642637100000|2022-01-20 00:05:00|16.29|16.12|16.33|16.16|16.35|16.18|16.26|16.09|39
1642637400000|2022-01-20 00:10:00|16.34|16.17|16.34|16.17|16.38|16.21|16.34|16.17|23
1642637700000|2022-01-20 00:15:00|16.35|16.18|16.42|16.25|16.42|16.25|16.33|16.16|46
1642638000000|2022-01-20 00:20:00|16.43|16.26|16.41|16.24|16.44|16.27|16.41|16.24|15
1642638300000|2022-01-20 00:25:00|16.42|16.25|16.4|16.23|16.44|16.27|16.39|16.22|19
1642638600000|2022-01-20 00:30:00|16.39|16.22|16.46|16.29|16.46|16.29|16.39|16.22|32
1642638900000|2022-01-20 00:35:00|16.45|16.28|16.41|16.24|16.46|16.29|16.41|16.24|29
1642639200000|2022-01-20 00:40:00|16.42|16.25|16.39|16.22|16.42|16.25|16.38|16.21|20
1642639500000|2022-01-20 00:45:00|16.38|16.21|16.44|16.27|16.44|16.27|16.38|16.21|51
1642639800000|2022-01-20 00:50:00|16.43|16.26|16.43|16.26|16.44|16.27|16.37|16.2|41
1642640100000|2022-01-20 00:55:00|16.42|16.25|16.4|16.23|16.43|16.26|16.39|16.22|17
1642640400000|2022-01-20 01:00:00|16.41|16.24|16.41|16.24|16.44|16.27|16.38|16.21|29
1642640700000|2022-01-20 01:05:00|16.4|16.23|16.44|16.27|16.46|16.29|16.37|16.2|35
1642641000000|2022-01-20 01:10:00|16.43|16.26|16.4|16.23|16.44|16.27|16.4|16.23|28
1642641300000|2022-01-20 01:15:00|16.39|16.22|16.37|16.2|16.4|16.23|16.36|16.19|29
1642641600000|2022-01-20 01:20:00|16.38|16.21|16.33|16.16|16.39|16.22|16.33|16.16|38
1642641900000|2022-01-20 01:25:00|16.32|16.15|16.33|16.16|16.33|16.16|16.29|16.12|42
1642642200000|2022-01-20 01:30:00|16.32|16.15|16.3|16.13|16.33|16.16|16.28|16.11|39
1642642500000|2022-01-20 01:35:00|16.31|16.14|16.38|16.21|16.38|16.21|16.3|16.13|28
1642642800000|2022-01-20 01:40:00|16.37|16.2|16.4|16.23|16.4|16.23|16.35|16.18|44
1642643100000|2022-01-20 01:45:00|16.41|16.24|16.36|16.19|16.42|16.25|16.36|16.19|22
1642643400000|2022-01-20 01:50:00|16.37|16.2|16.43|16.26|16.45|16.28|16.36|16.19|37
1642643700000|2022-01-20 01:55:00|16.42|16.25|16.43|16.26|16.43|16.26|16.4|16.23|18
1642644000000|2022-01-20 02:00:00|16.44|16.27|16.48|16.31|16.48|16.31|16.44|16.27|30
1642644300000|2022-01-20 02:05:00|16.47|16.3|16.45|16.28|16.48|16.31|16.43|16.26|29
1642644600000|2022-01-20 02:10:00|16.44|16.27|16.44|16.27|16.47|16.3|16.44|16.27|25
1642644900000|2022-01-20 02:15:00|16.43|16.26|16.4|16.23|16.43|16.26|16.38|16.21|22
1642645200000|2022-01-20 02:20:00|16.39|16.22|16.44|16.27|16.45|16.28|16.39|16.22|42
1642645500000|2022-01-20 02:25:00|16.45|16.28|16.46|16.29|16.47|16.3|16.44|16.27|12
1642645800000|2022-01-20 02:30:00|16.47|16.3|16.47|16.3|16.48|16.31|16.44|16.27|43
1642646100000|2022-01-20 02:35:00|16.46|16.29|16.47|16.3|16.49|16.32|16.46|16.29|36
1642646400000|2022-01-20 02:40:00|16.46|16.29|16.51|16.34|16.53|16.36|16.44|16.27|41
1642646700000|2022-01-20 02:45:00|16.5|16.33|16.48|16.31|16.5|16.33|16.46|16.29|21
1642647000000|2022-01-20 02:50:00|16.47|16.3|16.46|16.29|16.5|16.33|16.46|16.29|20
1642647300000|2022-01-20 02:55:00|16.47|16.3|16.45|16.28|16.47|16.3|16.45|16.28|5
1642647600000|2022-01-20 03:00:00|16.44|16.27|16.48|16.31|16.49|16.32|16.44|16.27|15
1642647900000|2022-01-20 03:05:00|16.47|16.3|16.44|16.27|16.48|16.31|16.44|16.27|6
1642648200000|2022-01-20 03:10:00|16.43|16.26|16.45|16.28|16.45|16.28|16.43|16.26|9
1642648500000|2022-01-20 03:15:00|16.44|16.27|16.44|16.27|16.46|16.29|16.43|16.26|47
1642648800000|2022-01-20 03:20:00|16.43|16.26|16.43|16.26|16.44|16.27|16.42|16.25|17
1642649100000|2022-01-20 03:25:00|16.44|16.27|16.42|16.25|16.44|16.27|16.42|16.25|9
1642649400000|2022-01-20 03:30:00|16.41|16.24|16.42|16.25|16.43|16.26|16.41|16.24|14
1642649700000|2022-01-20 03:35:00|16.41|16.24|16.42|16.25|16.42|16.25|16.4|16.23|26
1642650000000|2022-01-20 03:40:00|16.41|16.24|16.45|16.28|16.45|16.28|16.41|16.24|15
1642650300000|2022-01-20 03:45:00|16.46|16.29|16.65|16.48|16.67|16.5|16.45|16.28|90
1642650600000|2022-01-20 03:50:00|16.64|16.47|16.57|16.4|16.65|16.48|16.55|16.38|54
1642650900000|2022-01-20 03:55:00|16.58|16.41|16.6|16.43|16.62|16.45|16.57|16.4|45
1642651200000|2022-01-20 04:00:00|16.61|16.44|16.58|16.41|16.61|16.44|16.53|16.36|42
1642651500000|2022-01-20 04:05:00|16.59|16.42|16.56|16.39|16.59|16.42|16.55|16.38|26
1642651800000|2022-01-20 04:10:00|16.55|16.38|16.53|16.36|16.56|16.39|16.53|16.36|33
1642652100000|2022-01-20 04:15:00|16.52|16.35|16.5|16.33|16.53|16.36|16.49|16.32|31
1642652400000|2022-01-20 04:20:00|16.51|16.34|16.52|16.35|16.52|16.35|16.49|16.32|36
1642652700000|2022-01-20 04:25:00|16.51|16.34|16.52|16.35|16.53|16.36|16.51|16.34|18
1642653000000|2022-01-20 04:30:00|16.51|16.34|16.54|16.37|16.55|16.38|16.5|16.33|26
1642653300000|2022-01-20 04:35:00|16.55|16.38|16.56|16.39|16.58|16.41|16.55|16.38|14
1642653600000|2022-01-20 04:40:00|16.57|16.4|16.53|16.36|16.57|16.4|16.52|16.35|35
1642653900000|2022-01-20 04:45:00|16.52|16.35|16.54|16.37|16.54|16.37|16.52|16.35|35
1642654200000|2022-01-20 04:50:00|16.55|16.38|16.58|16.41|16.59|16.42|16.55|16.38|28
1642654500000|2022-01-20 04:55:00|16.59|16.42|16.57|16.4|16.59|16.42|16.56|16.39|29
1642654800000|2022-01-20 05:00:00|16.58|16.41|16.54|16.37|16.58|16.41|16.54|16.37|13
1642655100000|2022-01-20 05:05:00|16.55|16.38|16.55|16.38|16.55|16.38|16.53|16.36|25
1642655400000|2022-01-20 05:10:00|16.56|16.39|16.52|16.35|16.56|16.39|16.51|16.34|19
1642655700000|2022-01-20 05:15:00|16.53|16.36|16.52|16.35|16.54|16.37|16.51|16.34|8
1642656000000|2022-01-20 05:20:00|16.51|16.34|16.47|16.3|16.52|16.35|16.46|16.29|29
1642656300000|2022-01-20 05:25:00|16.46|16.29|16.46|16.29|16.49|16.32|16.46|16.29|35
1642656600000|2022-01-20 05:30:00|16.47|16.3|16.48|16.31|16.48|16.31|16.46|16.29|20
1642656900000|2022-01-20 05:35:00|16.47|16.3|16.48|16.31|16.48|16.31|16.47|16.3|32
1642657200000|2022-01-20 05:40:00|16.47|16.3|16.46|16.29|16.49|16.32|16.46|16.29|24
1642657500000|2022-01-20 05:45:00|16.47|16.3|16.45|16.28|16.47|16.3|16.45|16.28|25
1642657800000|2022-01-20 05:50:00|16.44|16.27|16.47|16.3|16.47|16.3|16.44|16.27|22
1642658100000|2022-01-20 05:55:00|16.48|16.31|16.47|16.3|16.48|16.31|16.46|16.29|32
1642658400000|2022-01-20 06:00:00|16.48|16.31|16.53|16.36|16.53|16.36|16.48|16.31|28
1642658700000|2022-01-20 06:05:00|16.52|16.35|16.55|16.38|16.55|16.38|16.52|16.35|50
1642659000000|2022-01-20 06:10:00|16.54|16.37|16.53|16.36|16.55|16.38|16.52|16.35|34
1642659300000|2022-01-20 06:15:00|16.54|16.37|16.53|16.36|16.55|16.38|16.52|16.35|20
1642659600000|2022-01-20 06:20:00|16.54|16.37|16.54|16.37|16.55|16.38|16.53|16.36|29
1642659900000|2022-01-20 06:25:00|16.53|16.36|16.57|16.4|16.58|16.41|16.53|16.36|21
1642660200000|2022-01-20 06:30:00|16.58|16.41|16.55|16.38|16.58|16.41|16.55|16.38|36
1642660500000|2022-01-20 06:35:00|16.56|16.39|16.55|16.38|16.57|16.4|16.55|16.38|14
1642660800000|2022-01-20 06:40:00|16.54|16.37|16.54|16.37|16.55|16.38|16.54|16.37|11
1642661100000|2022-01-20 06:45:00|16.55|16.38|16.54|16.37|16.57|16.4|16.53|16.36|28
1642661400000|2022-01-20 06:50:00|16.53|16.36|16.54|16.37|16.54|16.37|16.53|16.36|40
1642661700000|2022-01-20 06:55:00|16.55|16.38|16.54|16.37|16.56|16.39|16.54|16.37|12
1642662000000|2022-01-20 07:00:00|16.53|16.36|16.5|16.33|16.53|16.36|16.5|16.33|6
1642662300000|2022-01-20 07:05:00|16.51|16.34|16.51|16.34|16.51|16.34|16.49|16.32|21
1642662600000|2022-01-20 07:10:00|16.52|16.35|16.51|16.34|16.52|16.35|16.5|16.33|18
1642662900000|2022-01-20 07:15:00|16.5|16.33|16.49|16.32|16.5|16.33|16.49|16.32|20
1642663200000|2022-01-20 07:20:00|16.5|16.33|16.5|16.33|16.51|16.34|16.49|16.32|21
1642663500000|2022-01-20 07:25:00|16.49|16.32|16.52|16.35|16.52|16.35|16.49|16.32|14
1642663800000|2022-01-20 07:30:00|16.53|16.36|16.54|16.37|16.55|16.38|16.52|16.35|16
1642664100000|2022-01-20 07:35:00|16.55|16.38|16.56|16.39|16.58|16.41|16.55|16.38|20
1642664400000|2022-01-20 07:40:00|16.57|16.4|16.56|16.39|16.59|16.42|16.55|16.38|20
1642664700000|2022-01-20 07:45:00|16.57|16.4|16.54|16.37|16.57|16.4|16.53|16.36|28
1642665000000|2022-01-20 07:50:00|16.53|16.36|16.54|16.37|16.55|16.38|16.53|16.36|20
1642665300000|2022-01-20 07:55:00|16.53|16.36|16.55|16.38|16.55|16.38|16.53|16.36|43
1642665600000|2022-01-20 08:00:00|16.54|16.37|16.53|16.36|16.56|16.39|16.53|16.36|44
1642665900000|2022-01-20 08:05:00|16.52|16.35|16.54|16.37|16.55|16.38|16.51|16.34|47
1642666200000|2022-01-20 08:10:00|16.55|16.38|16.52|16.35|16.55|16.38|16.52|16.35|42
1642666500000|2022-01-20 08:15:00|16.53|16.36|16.49|16.32|16.53|16.36|16.49|16.32|33
1642666800000|2022-01-20 08:20:00|16.48|16.31|16.49|16.32|16.5|16.33|16.48|16.31|30
1642667100000|2022-01-20 08:25:00|16.5|16.33|16.51|16.34|16.51|16.34|16.48|16.31|22
1642667400000|2022-01-20 08:30:00|16.5|16.33|16.52|16.35|16.52|16.35|16.49|16.32|41
1642667700000|2022-01-20 08:35:00|16.51|16.34|16.52|16.35|16.52|16.35|16.51|16.34|10
1642668000000|2022-01-20 08:40:00|16.51|16.34|16.5|16.33|16.52|16.35|16.49|16.32|22
1642668300000|2022-01-20 08:45:00|16.49|16.32|16.49|16.32|16.5|16.33|16.48|16.31|17
1642668600000|2022-01-20 08:50:00|16.48|16.31|16.51|16.34|16.51|16.34|16.48|16.31|46
1642668900000|2022-01-20 08:55:00|16.52|16.35|16.54|16.37|16.55|16.38|16.51|16.34|21
1642669200000|2022-01-20 09:00:00|16.55|16.38|16.53|16.36|16.57|16.4|16.52|16.35|27
1642669500000|2022-01-20 09:05:00|16.52|16.35|16.5|16.33|16.53|16.36|16.5|16.33|25
1642669800000|2022-01-20 09:10:00|16.49|16.32|16.5|16.33|16.5|16.33|16.49|16.32|26
1642670100000|2022-01-20 09:15:00|16.51|16.34|16.49|16.32|16.51|16.34|16.49|16.32|7
1642670400000|2022-01-20 09:20:00|16.48|16.31|16.49|16.32|16.49|16.32|16.46|16.29|6
1642670700000|2022-01-20 09:25:00|16.5|16.33|16.49|16.32|16.51|16.34|16.49|16.32|22
1642671000000|2022-01-20 09:30:00|16.5|16.33|16.5|16.33|16.51|16.34|16.49|16.32|19
1642671300000|2022-01-20 09:35:00|16.51|16.34|16.54|16.37|16.55|16.38|16.5|16.33|34
1642671600000|2022-01-20 09:40:00|16.55|16.38|16.55|16.38|16.56|16.39|16.53|16.36|21
1642671900000|2022-01-20 09:45:00|16.56|16.39|16.54|16.37|16.56|16.39|16.53|16.36|49
1642672200000|2022-01-20 09:50:00|16.53|16.36|16.54|16.37|16.55|16.38|16.53|16.36|28
1642672500000|2022-01-20 09:55:00|16.55|16.38|16.55|16.38|16.57|16.4|16.54|16.37|29
1642672800000|2022-01-20 10:00:00|16.56|16.39|16.55|16.38|16.57|16.4|16.54|16.37|42
1642673100000|2022-01-20 10:05:00|16.56|16.39|16.53|16.36|16.56|16.39|16.53|16.36|12
1642673400000|2022-01-20 10:10:00|16.54|16.37|16.53|16.36|16.55|16.38|16.53|16.36|10
1642673700000|2022-01-20 10:15:00|16.54|16.37|16.56|16.39|16.56|16.39|16.53|16.36|15
1642674000000|2022-01-20 10:20:00|16.57|16.4|16.57|16.4|16.57|16.4|16.56|16.39|11
1642674300000|2022-01-20 10:25:00|16.56|16.39|16.56|16.39|16.58|16.41|16.56|16.39|21
1642674600000|2022-01-20 10:30:00|16.57|16.4|16.55|16.38|16.58|16.41|16.55|16.38|43
1642674900000|2022-01-20 10:35:00|16.54|16.37|16.55|16.38|16.55|16.38|16.53|16.36|20
1642675200000|2022-01-20 10:40:00|16.56|16.39|16.54|16.37|16.57|16.4|16.54|16.37|17
1642675500000|2022-01-20 10:45:00|16.53|16.36|16.51|16.34|16.55|16.38|16.51|16.34|37
1642675800000|2022-01-20 10:50:00|16.52|16.35|16.51|16.34|16.53|16.36|16.51|16.34|62
1642676100000|2022-01-20 10:55:00|16.52|16.35|16.53|16.36|16.55|16.38|16.51|16.34|60
1642676400000|2022-01-20 11:00:00|16.54|16.37|16.57|16.4|16.57|16.4|16.53|16.36|44
1642676700000|2022-01-20 11:05:00|16.58|16.41|16.57|16.4|16.58|16.41|16.56|16.39|22
1642677000000|2022-01-20 11:10:00|16.58|16.41|16.56|16.39|16.58|16.41|16.56|16.39|9
1642677300000|2022-01-20 11:15:00|16.57|16.4|16.57|16.4|16.59|16.42|16.56|16.39|15
1642677600000|2022-01-20 11:20:00|16.58|16.41|16.56|16.39|16.58|16.41|16.55|16.38|51
1642677900000|2022-01-20 11:25:00|16.55|16.38|16.53|16.36|16.55|16.38|16.53|16.36|9
1642678200000|2022-01-20 11:30:00|16.54|16.37|16.56|16.39|16.57|16.4|16.53|16.36|27
1642678500000|2022-01-20 11:35:00|16.57|16.4|16.56|16.39|16.57|16.4|16.55|16.38|16
1642678800000|2022-01-20 11:40:00|16.57|16.4|16.56|16.39|16.57|16.4|16.56|16.39|36
1642679100000|2022-01-20 11:45:00|16.55|16.38|16.55|16.38|16.55|16.38|16.54|16.37|23
1642679400000|2022-01-20 11:50:00|16.54|16.37|16.56|16.39|16.57|16.4|16.54|16.37|21
1642679700000|2022-01-20 11:55:00|16.57|16.4|16.56|16.39|16.59|16.42|16.56|16.39|38
1642680000000|2022-01-20 12:00:00|16.57|16.4|16.49|16.32|16.57|16.4|16.48|16.31|49
1642680300000|2022-01-20 12:05:00|16.48|16.31|16.5|16.33|16.51|16.34|16.48|16.31|41
1642680600000|2022-01-20 12:10:00|16.51|16.34|16.52|16.35|16.54|16.37|16.49|16.32|22
1642680900000|2022-01-20 12:15:00|16.51|16.34|16.48|16.31|16.52|16.35|16.47|16.3|18
1642681200000|2022-01-20 12:20:00|16.47|16.3|16.48|16.31|16.5|16.33|16.47|16.3|28
1642681500000|2022-01-20 12:25:00|16.47|16.3|16.5|16.33|16.5|16.33|16.46|16.29|28
1642681800000|2022-01-20 12:30:00|16.49|16.32|16.48|16.31|16.5|16.33|16.48|16.31|6
1642682100000|2022-01-20 12:35:00|16.49|16.32|16.5|16.33|16.51|16.34|16.48|16.31|16
1642682400000|2022-01-20 12:40:00|16.49|16.32|16.5|16.33|16.51|16.34|16.49|16.32|22
1642682700000|2022-01-20 12:45:00|16.51|16.34|16.49|16.32|16.51|16.34|16.49|16.32|29
1642683000000|2022-01-20 12:50:00|16.5|16.33|16.51|16.34|16.51|16.34|16.48|16.31|24
1642683300000|2022-01-20 12:55:00|16.52|16.35|16.53|16.36|16.53|16.36|16.52|16.35|30
1642683600000|2022-01-20 13:00:00|16.52|16.35|16.52|16.35|16.53|16.36|16.5|16.33|29
1642683900000|2022-01-20 13:05:00|16.53|16.36|16.51|16.34|16.53|16.36|16.51|16.34|29
1642684200000|2022-01-20 13:10:00|16.5|16.33|16.52|16.35|16.52|16.35|16.5|16.33|27
1642684500000|2022-01-20 13:15:00|16.51|16.34|16.5|16.33|16.54|16.37|16.5|16.33|20
1642684800000|2022-01-20 13:20:00|16.51|16.34|16.5|16.33|16.51|16.34|16.5|16.33|8
1642685100000|2022-01-20 13:25:00|16.49|16.32|16.51|16.34|16.52|16.35|16.49|16.32|31
1642685400000|2022-01-20 13:30:00|16.52|16.35|16.59|16.42|16.6|16.43|16.51|16.34|56
1642685700000|2022-01-20 13:35:00|16.6|16.43|16.61|16.44|16.63|16.46|16.59|16.42|54
1642686000000|2022-01-20 13:40:00|16.62|16.45|16.62|16.45|16.63|16.46|16.61|16.44|21
1642686300000|2022-01-20 13:45:00|16.63|16.46|16.69|16.52|16.69|16.52|16.61|16.44|29
1642686600000|2022-01-20 13:50:00|16.68|16.51|16.65|16.48|16.68|16.51|16.63|16.46|46
1642686900000|2022-01-20 13:55:00|16.64|16.47|16.65|16.48|16.65|16.48|16.63|16.46|20
1642687200000|2022-01-20 14:00:00|16.66|16.49|16.68|16.51|16.69|16.52|16.65|16.48|33
1642687500000|2022-01-20 14:05:00|16.67|16.5|16.72|16.55|16.74|16.57|16.67|16.5|40
1642687800000|2022-01-20 14:10:00|16.73|16.56|16.72|16.55|16.74|16.57|16.7|16.53|62
1642688100000|2022-01-20 14:15:00|16.71|16.54|16.7|16.53|16.71|16.54|16.68|16.51|36
1642688400000|2022-01-20 14:20:00|16.71|16.54|16.71|16.54|16.73|16.56|16.71|16.54|27
1642688700000|2022-01-20 14:25:00|16.7|16.53|16.69|16.52|16.71|16.54|16.68|16.51|22
1642689000000|2022-01-20 14:30:00|16.68|16.51|16.77|16.6|16.77|16.6|16.68|16.51|79
1642689300000|2022-01-20 14:35:00|16.76|16.59|16.75|16.58|16.77|16.6|16.72|16.55|58
1642689600000|2022-01-20 14:40:00|16.76|16.59|16.82|16.65|16.83|16.66|16.75|16.58|62
1642689900000|2022-01-20 14:45:00|16.83|16.66|16.83|16.66|16.84|16.67|16.8|16.63|40
1642690200000|2022-01-20 14:50:00|16.84|16.67|16.87|16.7|16.88|16.71|16.83|16.66|62
1642690500000|2022-01-20 14:55:00|16.88|16.71|16.87|16.7|16.92|16.75|16.85|16.68|72
1642690800000|2022-01-20 15:00:00|16.86|16.69|16.9|16.73|16.9|16.73|16.85|16.68|69
1642691100000|2022-01-20 15:05:00|16.89|16.72|17.01|16.84|17.01|16.84|16.89|16.72|66
1642691400000|2022-01-20 15:10:00|17|16.83|16.9|16.73|17.01|16.84|16.9|16.73|51
1642691700000|2022-01-20 15:15:00|16.91|16.74|16.83|16.66|16.91|16.74|16.81|16.64|49
1642692000000|2022-01-20 15:20:00|16.84|16.67|16.89|16.72|16.89|16.72|16.83|16.66|58
1642692300000|2022-01-20 15:25:00|16.88|16.71|16.86|16.69|16.91|16.74|16.86|16.69|55
1642692600000|2022-01-20 15:30:00|16.87|16.7|16.87|16.7|16.92|16.75|16.87|16.7|67
1642692900000|2022-01-20 15:35:00|16.86|16.69|16.88|16.71|16.88|16.71|16.85|16.68|27
1642693200000|2022-01-20 15:40:00|16.87|16.7|16.86|16.69|16.89|16.72|16.86|16.69|18
1642693500000|2022-01-20 15:45:00|16.85|16.68|16.87|16.7|16.88|16.71|16.85|16.68|25
1642693800000|2022-01-20 15:50:00|16.88|16.71|16.86|16.69|16.88|16.71|16.85|16.68|31
1642694100000|2022-01-20 15:55:00|16.87|16.7|16.85|16.68|16.87|16.7|16.85|16.68|19
1642694400000|2022-01-20 16:00:00|16.86|16.69|16.88|16.71|16.89|16.72|16.86|16.69|43
1642694700000|2022-01-20 16:05:00|16.87|16.7|16.76|16.59|16.88|16.71|16.76|16.59|71
1642695000000|2022-01-20 16:10:00|16.75|16.58|16.77|16.6|16.77|16.6|16.74|16.57|29
1642695300000|2022-01-20 16:15:00|16.76|16.59|16.73|16.56|16.77|16.6|16.71|16.54|42
1642695600000|2022-01-20 16:20:00|16.72|16.55|16.72|16.55|16.74|16.57|16.71|16.54|23
1642695900000|2022-01-20 16:25:00|16.71|16.54|16.75|16.58|16.76|16.59|16.71|16.54|15
1642696200000|2022-01-20 16:30:00|16.76|16.59|16.75|16.58|16.79|16.62|16.75|16.58|40
1642696500000|2022-01-20 16:35:00|16.74|16.57|16.75|16.58|16.76|16.59|16.74|16.57|12
1642696800000|2022-01-20 16:40:00|16.76|16.59|16.71|16.54|16.76|16.59|16.71|16.54|12
1642697100000|2022-01-20 16:45:00|16.72|16.55|16.68|16.51|16.73|16.56|16.65|16.48|27
1642697400000|2022-01-20 16:50:00|16.67|16.5|16.7|16.53|16.71|16.54|16.67|16.5|54
1642697700000|2022-01-20 16:55:00|16.69|16.52|16.72|16.55|16.74|16.57|16.69|16.52|36
1642698000000|2022-01-20 17:00:00|16.73|16.56|16.7|16.53|16.74|16.57|16.7|16.53|24
1642698300000|2022-01-20 17:05:00|16.69|16.52|16.69|16.52|16.71|16.54|16.69|16.52|15
1642698600000|2022-01-20 17:10:00|16.7|16.53|16.7|16.53|16.72|16.55|16.69|16.52|13
1642698900000|2022-01-20 17:15:00|16.69|16.52|16.69|16.52|16.71|16.54|16.69|16.52|7
1642699200000|2022-01-20 17:20:00|16.68|16.51|16.67|16.5|16.68|16.51|16.64|16.47|34
1642699500000|2022-01-20 17:25:00|16.66|16.49|16.68|16.51|16.69|16.52|16.65|16.48|23
1642699800000|2022-01-20 17:30:00|16.69|16.52|16.66|16.49|16.7|16.53|16.65|16.48|18
1642700100000|2022-01-20 17:35:00|16.67|16.5|16.65|16.48|16.67|16.5|16.64|16.47|41
1642700400000|2022-01-20 17:40:00|16.66|16.49|16.66|16.49|16.67|16.5|16.65|16.48|15
1642700700000|2022-01-20 17:45:00|16.65|16.48|16.65|16.48|16.66|16.49|16.64|16.47|9
1642701000000|2022-01-20 17:50:00|16.64|16.47|16.63|16.46|16.65|16.48|16.63|16.46|24
1642701300000|2022-01-20 17:55:00|16.62|16.45|16.64|16.47|16.65|16.48|16.62|16.45|19
1642701600000|2022-01-20 18:00:00|16.63|16.46|16.62|16.45|16.64|16.47|16.62|16.45|14
1642701900000|2022-01-20 18:05:00|16.61|16.44|16.6|16.43|16.61|16.44|16.56|16.39|54
1642702200000|2022-01-20 18:10:00|16.61|16.44|16.62|16.45|16.63|16.46|16.59|16.42|20
1642702500000|2022-01-20 18:15:00|16.63|16.46|16.6|16.43|16.63|16.46|16.6|16.43|20
1642702800000|2022-01-20 18:20:00|16.61|16.44|16.6|16.43|16.62|16.45|16.59|16.42|32
1642703100000|2022-01-20 18:25:00|16.61|16.44|16.59|16.42|16.64|16.47|16.59|16.42|21
1642703400000|2022-01-20 18:30:00|16.6|16.43|16.58|16.41|16.6|16.43|16.57|16.4|31
1642703700000|2022-01-20 18:35:00|16.59|16.42|16.62|16.45|16.62|16.45|16.58|16.41|22
1642704000000|2022-01-20 18:40:00|16.61|16.44|16.64|16.47|16.66|16.49|16.61|16.44|20
1642704300000|2022-01-20 18:45:00|16.63|16.46|16.65|16.48|16.65|16.48|16.61|16.44|31
1642704600000|2022-01-20 18:50:00|16.66|16.49|16.67|16.5|16.67|16.5|16.65|16.48|26
1642704900000|2022-01-20 18:55:00|16.68|16.51|16.61|16.44|16.68|16.51|16.61|16.44|24
1642705200000|2022-01-20 19:00:00|16.6|16.43|16.58|16.41|16.62|16.45|16.53|16.36|52
1642705500000|2022-01-20 19:05:00|16.57|16.4|16.56|16.39|16.58|16.41|16.55|16.38|28
1642705800000|2022-01-20 19:10:00|16.57|16.4|16.64|16.47|16.7|16.53|16.55|16.38|78
1642706100000|2022-01-20 19:15:00|16.65|16.48|16.68|16.51|16.69|16.52|16.63|16.46|38
1642706400000|2022-01-20 19:20:00|16.67|16.5|16.66|16.49|16.69|16.52|16.65|16.48|30
1642706700000|2022-01-20 19:25:00|16.65|16.48|16.65|16.48|16.67|16.5|16.65|16.48|31
1642707000000|2022-01-20 19:30:00|16.64|16.47|16.61|16.44|16.65|16.48|16.6|16.43|30
1642707300000|2022-01-20 19:35:00|16.62|16.45|16.6|16.43|16.62|16.45|16.58|16.41|33
1642707600000|2022-01-20 19:40:00|16.59|16.42|16.6|16.43|16.61|16.44|16.58|16.41|24
1642707900000|2022-01-20 19:45:00|16.61|16.44|16.61|16.44|16.62|16.45|16.6|16.43|27
1642708200000|2022-01-20 19:50:00|16.62|16.45|16.62|16.45|16.63|16.46|16.6|16.43|29
1642708500000|2022-01-20 19:55:00|16.63|16.46|16.62|16.45|16.63|16.46|16.61|16.44|36
1642708800000|2022-01-20 20:00:00|16.63|16.46|16.61|16.44|16.64|16.47|16.61|16.44|15
1642709100000|2022-01-20 20:05:00|16.6|16.43|16.58|16.41|16.6|16.43|16.58|16.41|37
1642709400000|2022-01-20 20:10:00|16.59|16.42|16.56|16.39|16.6|16.43|16.56|16.39|28
1642709700000|2022-01-20 20:15:00|16.57|16.4|16.56|16.39|16.58|16.41|16.55|16.38|40
1642710000000|2022-01-20 20:20:00|16.57|16.4|16.55|16.38|16.57|16.4|16.55|16.38|17
1642710300000|2022-01-20 20:25:00|16.56|16.39|16.5|16.33|16.56|16.39|16.49|16.32|41
1642710600000|2022-01-20 20:30:00|16.49|16.32|16.51|16.34|16.53|16.36|16.48|16.31|33
1642710900000|2022-01-20 20:35:00|16.5|16.33|16.46|16.29|16.51|16.34|16.45|16.28|33
1642711200000|2022-01-20 20:40:00|16.47|16.3|16.46|16.29|16.49|16.32|16.46|16.29|46
1642711500000|2022-01-20 20:45:00|16.45|16.28|16.45|16.28|16.47|16.3|16.45|16.28|51
1642711800000|2022-01-20 20:50:00|16.46|16.29|16.46|16.29|16.5|16.33|16.46|16.29|37
1642712100000|2022-01-20 20:55:00|16.45|16.28|16.49|16.32|16.5|16.33|16.44|16.27|25
1642712400000|2022-01-20 21:00:00|16.5|16.33|16.45|16.28|16.5|16.33|16.45|16.28|46
1642712700000|2022-01-20 21:05:00|16.46|16.29|16.46|16.29|16.47|16.3|16.45|16.28|29
1642713000000|2022-01-20 21:10:00|16.45|16.28|16.38|16.21|16.46|16.29|16.38|16.21|16
1642713300000|2022-01-20 21:15:00|16.39|16.22|16.42|16.25|16.44|16.27|16.39|16.22|36
1642713600000|2022-01-20 21:20:00|16.41|16.24|16.37|16.2|16.42|16.25|16.35|16.18|29
1642713900000|2022-01-20 21:25:00|16.36|16.19|16.35|16.18|16.38|16.21|16.35|16.18|32
1642714200000|2022-01-20 21:30:00|16.36|16.19|16.3|16.13|16.36|16.19|16.3|16.13|39
1642714500000|2022-01-20 21:35:00|16.29|16.12|16.18|16.01|16.29|16.12|16.17|16|38
1642714800000|2022-01-20 21:40:00|16.17|16|16.1|15.93|16.17|16|16.01|15.84|117
1642715100000|2022-01-20 21:45:00|16.09|15.92|15.97|15.8|16.09|15.92|15.97|15.8|112
1642715400000|2022-01-20 21:50:00|15.96|15.79|15.96|15.79|16.02|15.85|15.94|15.77|53
1642715700000|2022-01-20 21:55:00|15.95|15.78|15.68|15.51|15.96|15.79|15.68|15.51|133
1642716000000|2022-01-20 22:00:00|15.67|15.5|15.83|15.66|15.83|15.66|15.48|15.31|160
1642716300000|2022-01-20 22:05:00|15.84|15.67|15.83|15.66|15.91|15.74|15.83|15.66|73
1642716600000|2022-01-20 22:10:00|15.84|15.67|15.85|15.68|15.85|15.68|15.77|15.6|71
1642716900000|2022-01-20 22:15:00|15.86|15.69|15.86|15.69|15.88|15.71|15.78|15.61|60
1642717200000|2022-01-20 22:20:00|15.87|15.7|15.86|15.69|15.88|15.71|15.81|15.64|37
1642717500000|2022-01-20 22:25:00|15.87|15.7|16|15.83|16|15.83|15.87|15.7|25
1642717800000|2022-01-20 22:30:00|16.01|15.84|15.9|15.73|16.02|15.85|15.9|15.73|27
1642718100000|2022-01-20 22:35:00|15.89|15.72|15.93|15.76|15.93|15.76|15.88|15.71|23
1642718400000|2022-01-20 22:40:00|15.92|15.75|15.84|15.67|15.92|15.75|15.84|15.67|25
1642718700000|2022-01-20 22:45:00|15.85|15.68|15.82|15.65|15.85|15.68|15.73|15.56|64
1642719000000|2022-01-20 22:50:00|15.81|15.64|15.89|15.72|15.9|15.73|15.8|15.63|62
1642719300000|2022-01-20 22:55:00|15.88|15.71|15.89|15.72|15.95|15.78|15.88|15.71|62
1642719600000|2022-01-20 23:00:00|15.9|15.73|15.86|15.69|15.9|15.73|15.82|15.65|39
1642719900000|2022-01-20 23:05:00|15.87|15.7|15.85|15.68|15.91|15.74|15.84|15.67|34
1642720200000|2022-01-20 23:10:00|15.84|15.67|15.88|15.71|15.89|15.72|15.84|15.67|27
1642720500000|2022-01-20 23:15:00|15.87|15.7|15.78|15.61|15.87|15.7|15.77|15.6|65
1642720800000|2022-01-20 23:20:00|15.77|15.6|15.61|15.44|15.78|15.61|15.59|15.42|68
1642721100000|2022-01-20 23:25:00|15.62|15.45|15.7|15.53|15.74|15.57|15.62|15.45|74
1642721400000|2022-01-20 23:30:00|15.71|15.54|15.63|15.46|15.73|15.56|15.62|15.45|49
1642721700000|2022-01-20 23:35:00|15.62|15.45|15.66|15.49|15.67|15.5|15.57|15.4|56
1642722000000|2022-01-20 23:40:00|15.65|15.48|15.66|15.49|15.66|15.49|15.6|15.43|40
1642722300000|2022-01-20 23:45:00|15.65|15.48|15.59|15.42|15.66|15.49|15.59|15.42|51
1642722600000|2022-01-20 23:50:00|15.6|15.43|15.55|15.38|15.6|15.43|15.5|15.33|74
1642722900000|2022-01-20 23:55:00|15.54|15.37|15.62|15.45|15.63|15.46|15.51|15.34|72
1642723200000|2022-01-21 00:00:00|15.61|15.44|15.51|15.34|15.65|15.48|15.47|15.3|78
1642723500000|2022-01-21 00:05:00|15.5|15.33|15.6|15.43|15.61|15.44|15.5|15.33|81
1642723800000|2022-01-21 00:10:00|15.59|15.42|15.64|15.47|15.67|15.5|15.54|15.37|67
1642724100000|2022-01-21 00:15:00|15.65|15.48|15.7|15.53|15.71|15.54|15.62|15.45|65
1642724400000|2022-01-21 00:20:00|15.69|15.52|15.71|15.54|15.71|15.54|15.63|15.46|55
1642724700000|2022-01-21 00:25:00|15.7|15.53|15.81|15.64|15.84|15.67|15.68|15.51|67
1642725000000|2022-01-21 00:30:00|15.8|15.63|15.76|15.59|15.8|15.63|15.69|15.52|60
1642725300000|2022-01-21 00:35:00|15.77|15.6|15.79|15.62|15.79|15.62|15.75|15.58|43
1642725600000|2022-01-21 00:40:00|15.8|15.63|15.78|15.61|15.8|15.63|15.76|15.59|42
1642725900000|2022-01-21 00:45:00|15.77|15.6|15.71|15.54|15.77|15.6|15.7|15.53|39
1642726200000|2022-01-21 00:50:00|15.7|15.53|15.68|15.51|15.73|15.56|15.67|15.5|50
1642726500000|2022-01-21 00:55:00|15.69|15.52|15.71|15.54|15.73|15.56|15.67|15.5|32
1642726800000|2022-01-21 01:00:00|15.72|15.55|15.71|15.54|15.72|15.55|15.68|15.51|52
1642727100000|2022-01-21 01:05:00|15.72|15.55|15.6|15.43|15.72|15.55|15.6|15.43|36
1642727400000|2022-01-21 01:10:00|15.61|15.44|15.66|15.49|15.66|15.49|15.6|15.43|30
1642727700000|2022-01-21 01:15:00|15.65|15.48|15.66|15.49|15.67|15.5|15.64|15.47|20
1642728000000|2022-01-21 01:20:00|15.65|15.48|15.57|15.4|15.66|15.49|15.56|15.39|40
1642728300000|2022-01-21 01:25:00|15.56|15.39|15.59|15.42|15.6|15.43|15.56|15.39|30
1642728600000|2022-01-21 01:30:00|15.58|15.41|15.59|15.42|15.6|15.43|15.54|15.37|48
1642728900000|2022-01-21 01:35:00|15.58|15.41|15.32|15.15|15.58|15.41|15.31|15.14|74
1642729200000|2022-01-21 01:40:00|15.33|15.16|15.3|15.13|15.35|15.18|15.25|15.08|89
1642729500000|2022-01-21 01:45:00|15.29|15.12|15.18|15.01|15.31|15.14|15.12|14.95|101
1642729800000|2022-01-21 01:50:00|15.17|15|15.15|14.98|15.18|15.01|15.09|14.92|112
1642730100000|2022-01-21 01:55:00|15.16|14.99|15.14|14.97|15.18|15.01|15.11|14.94|78
1642730400000|2022-01-21 02:00:00|15.13|14.96|15.27|15.1|15.29|15.12|15.11|14.94|70
1642730700000|2022-01-21 02:05:00|15.28|15.11|15.28|15.11|15.3|15.13|15.24|15.07|71
1642731000000|2022-01-21 02:10:00|15.27|15.1|15.23|15.06|15.3|15.13|15.2|15.03|79
1642731300000|2022-01-21 02:15:00|15.22|15.05|15.21|15.04|15.29|15.12|15.2|15.03|76
1642731600000|2022-01-21 02:20:00|15.22|15.05|15.45|15.28|15.45|15.28|15.12|14.95|106
1642731900000|2022-01-21 02:25:00|15.46|15.29|15.48|15.31|15.5|15.33|15.43|15.26|94
1642732200000|2022-01-21 02:30:00|15.47|15.3|15.38|15.21|15.47|15.3|15.36|15.19|76
1642732500000|2022-01-21 02:35:00|15.37|15.2|15.4|15.23|15.4|15.23|15.36|15.19|52
1642732800000|2022-01-21 02:40:00|15.41|15.24|15.35|15.18|15.41|15.24|15.34|15.17|59
1642733100000|2022-01-21 02:45:00|15.36|15.19|15.35|15.18|15.38|15.21|15.32|15.15|59
1642733400000|2022-01-21 02:50:00|15.34|15.17|15.4|15.23|15.41|15.24|15.34|15.17|51
1642733700000|2022-01-21 02:55:00|15.39|15.22|15.37|15.2|15.42|15.25|15.36|15.19|39
1642734000000|2022-01-21 03:00:00|15.36|15.19|15.37|15.2|15.4|15.23|15.32|15.15|32
1642734300000|2022-01-21 03:05:00|15.36|15.19|15.32|15.15|15.37|15.2|15.3|15.13|29
1642734600000|2022-01-21 03:10:00|15.31|15.14|15.26|15.09|15.33|15.16|15.24|15.07|82
1642734900000|2022-01-21 03:15:00|15.27|15.1|15.22|15.05|15.27|15.1|15.19|15.02|53
1642735200000|2022-01-21 03:20:00|15.21|15.04|15.2|15.03|15.24|15.07|15.19|15.02|90
1642735500000|2022-01-21 03:25:00|15.21|15.04|15.09|14.92|15.21|15.04|15.06|14.89|85
1642735800000|2022-01-21 03:30:00|15.08|14.91|15.01|14.84|15.11|14.94|14.98|14.81|145
1642736100000|2022-01-21 03:35:00|15.02|14.85|15.07|14.9|15.09|14.92|14.96|14.79|96
1642736400000|2022-01-21 03:40:00|15.08|14.91|15.12|14.95|15.16|14.99|15.06|14.89|90
1642736700000|2022-01-21 03:45:00|15.11|14.94|15.11|14.94|15.19|15.02|15.1|14.93|75
1642737000000|2022-01-21 03:50:00|15.12|14.95|15.08|14.91|15.13|14.96|15.07|14.9|77
1642737300000|2022-01-21 03:55:00|15.07|14.9|15.07|14.9|15.08|14.91|15.03|14.86|63
1642737600000|2022-01-21 04:00:00|15.08|14.91|15.15|14.98|15.16|14.99|15.06|14.89|70
1642737900000|2022-01-21 04:05:00|15.14|14.97|15.14|14.97|15.19|15.02|15.14|14.97|43
1642738200000|2022-01-21 04:10:00|15.15|14.98|15.15|14.98|15.19|15.02|15.14|14.97|31
1642738500000|2022-01-21 04:15:00|15.14|14.97|15.17|15|15.18|15.01|15.1|14.93|37
1642738800000|2022-01-21 04:20:00|15.18|15.01|15.21|15.04|15.21|15.04|15.17|15|32
1642739100000|2022-01-21 04:25:00|15.22|15.05|15.2|15.03|15.23|15.06|15.19|15.02|35
1642739400000|2022-01-21 04:30:00|15.21|15.04|15.14|14.97|15.22|15.05|15.14|14.97|36
1642739700000|2022-01-21 04:35:00|15.15|14.98|15.25|15.08|15.27|15.1|15.14|14.97|75
1642740000000|2022-01-21 04:40:00|15.24|15.07|15.21|15.04|15.24|15.07|15.2|15.03|24
1642740300000|2022-01-21 04:45:00|15.2|15.03|15.21|15.04|15.22|15.05|15.19|15.02|12
1642740600000|2022-01-21 04:50:00|15.22|15.05|15.23|15.06|15.24|15.07|15.2|15.03|20
1642740900000|2022-01-21 04:55:00|15.24|15.07|15.22|15.05|15.26|15.09|15.21|15.04|31
1642741200000|2022-01-21 05:00:00|15.21|15.04|15.19|15.02|15.21|15.04|15.16|14.99|29
1642741500000|2022-01-21 05:05:00|15.2|15.03|15.24|15.07|15.24|15.07|15.18|15.01|23
1642741800000|2022-01-21 05:10:00|15.25|15.08|15.18|15.01|15.25|15.08|15.18|15.01|40
1642742100000|2022-01-21 05:15:00|15.19|15.02|15.17|15|15.21|15.04|15.17|15|11
1642742400000|2022-01-21 05:20:00|15.18|15.01|15.18|15.01|15.19|15.02|15.16|14.99|33
1642742700000|2022-01-21 05:25:00|15.17|15|15.2|15.03|15.22|15.05|15.17|15|38
1642743000000|2022-01-21 05:30:00|15.19|15.02|15.21|15.04|15.23|15.06|15.19|15.02|31
1642743300000|2022-01-21 05:35:00|15.22|15.05|15.27|15.1|15.28|15.11|15.21|15.04|36
1642743600000|2022-01-21 05:40:00|15.26|15.09|15.29|15.12|15.31|15.14|15.26|15.09|28
1642743900000|2022-01-21 05:45:00|15.3|15.13|15.34|15.17|15.35|15.18|15.29|15.12|45
1642744200000|2022-01-21 05:50:00|15.33|15.16|15.34|15.17|15.35|15.18|15.31|15.14|26
1642744500000|2022-01-21 05:55:00|15.35|15.18|15.33|15.16|15.36|15.19|15.32|15.15|17
1642744800000|2022-01-21 06:00:00|15.34|15.17|15.29|15.12|15.35|15.18|15.29|15.12|52
1642745100000|2022-01-21 06:05:00|15.28|15.11|15.31|15.14|15.33|15.16|15.28|15.11|44
1642745400000|2022-01-21 06:10:00|15.3|15.13|15.3|15.13|15.35|15.18|15.29|15.12|41
1642745700000|2022-01-21 06:15:00|15.29|15.12|15.26|15.09|15.32|15.15|15.25|15.08|30
1642746000000|2022-01-21 06:20:00|15.25|15.08|15.3|15.13|15.31|15.14|15.25|15.08|36
1642746300000|2022-01-21 06:25:00|15.31|15.14|15.31|15.14|15.32|15.15|15.29|15.12|13
1642746600000|2022-01-21 06:30:00|15.32|15.15|15.25|15.08|15.32|15.15|15.25|15.08|36
1642746900000|2022-01-21 06:35:00|15.26|15.09|15.24|15.07|15.28|15.11|15.24|15.07|34
1642747200000|2022-01-21 06:40:00|15.25|15.08|15.23|15.06|15.27|15.1|15.23|15.06|29
1642747500000|2022-01-21 06:45:00|15.22|15.05|15.25|15.08|15.25|15.08|15.21|15.04|38
1642747800000|2022-01-21 06:50:00|15.26|15.09|15.28|15.11|15.28|15.11|15.25|15.08|15
1642748100000|2022-01-21 06:55:00|15.27|15.1|15.24|15.07|15.29|15.12|15.24|15.07|18
1642748400000|2022-01-21 07:00:00|15.23|15.06|15.2|15.03|15.28|15.11|15.18|15.01|70
1642748700000|2022-01-21 07:05:00|15.19|15.02|15.23|15.06|15.26|15.09|15.19|15.02|47
1642749000000|2022-01-21 07:10:00|15.22|15.05|15.28|15.11|15.28|15.11|15.22|15.05|21
1642749300000|2022-01-21 07:15:00|15.27|15.1|15.28|15.11|15.29|15.12|15.27|15.1|30
1642749600000|2022-01-21 07:20:00|15.27|15.1|15.28|15.11|15.28|15.11|15.26|15.09|14
1642749900000|2022-01-21 07:25:00|15.29|15.12|15.32|15.15|15.32|15.15|15.29|15.12|8
1642750200000|2022-01-21 07:30:00|15.31|15.14|15.31|15.14|15.33|15.16|15.3|15.13|13
1642750500000|2022-01-21 07:35:00|15.3|15.13|15.31|15.14|15.35|15.18|15.3|15.13|28
1642750800000|2022-01-21 07:40:00|15.32|15.15|15.36|15.19|15.36|15.19|15.31|15.14|17
1642751100000|2022-01-21 07:45:00|15.35|15.18|15.41|15.24|15.44|15.27|15.35|15.18|40
1642751400000|2022-01-21 07:50:00|15.42|15.25|15.41|15.24|15.44|15.27|15.4|15.23|44
1642751700000|2022-01-21 07:55:00|15.42|15.25|15.42|15.25|15.43|15.26|15.4|15.23|31
1642752000000|2022-01-21 08:00:00|15.41|15.24|15.37|15.2|15.41|15.24|15.34|15.17|61
1642752300000|2022-01-21 08:05:00|15.36|15.19|15.41|15.24|15.43|15.26|15.36|15.19|46
1642752600000|2022-01-21 08:10:00|15.42|15.25|15.42|15.25|15.44|15.27|15.41|15.24|35
1642752900000|2022-01-21 08:15:00|15.41|15.24|15.38|15.21|15.43|15.26|15.38|15.21|32
1642753200000|2022-01-21 08:20:00|15.37|15.2|15.4|15.23|15.41|15.24|15.37|15.2|38
1642753500000|2022-01-21 08:25:00|15.41|15.24|15.43|15.26|15.44|15.27|15.4|15.23|37
1642753800000|2022-01-21 08:30:00|15.42|15.25|15.43|15.26|15.45|15.28|15.42|15.25|48
1642754100000|2022-01-21 08:35:00|15.44|15.27|15.4|15.23|15.45|15.28|15.4|15.23|37
1642754400000|2022-01-21 08:40:00|15.39|15.22|15.4|15.23|15.41|15.24|15.39|15.22|34
1642754700000|2022-01-21 08:45:00|15.41|15.24|15.38|15.21|15.42|15.25|15.36|15.19|28
1642755000000|2022-01-21 08:50:00|15.39|15.22|15.4|15.23|15.4|15.23|15.37|15.2|44
1642755300000|2022-01-21 08:55:00|15.41|15.24|15.42|15.25|15.43|15.26|15.4|15.23|38
1642755600000|2022-01-21 09:00:00|15.43|15.26|15.39|15.22|15.43|15.26|15.39|15.22|35
1642755900000|2022-01-21 09:05:00|15.4|15.23|15.34|15.17|15.4|15.23|15.31|15.14|25
1642756200000|2022-01-21 09:10:00|15.33|15.16|15.33|15.16|15.37|15.2|15.33|15.16|29
1642756500000|2022-01-21 09:15:00|15.34|15.17|15.32|15.15|15.35|15.18|15.3|15.13|33
1642756800000|2022-01-21 09:20:00|15.33|15.16|15.36|15.19|15.37|15.2|15.33|15.16|34
1642757100000|2022-01-21 09:25:00|15.37|15.2|15.36|15.19|15.38|15.21|15.35|15.18|20
1642757400000|2022-01-21 09:30:00|15.37|15.2|15.4|15.23|15.4|15.23|15.36|15.19|50
1642757700000|2022-01-21 09:35:00|15.41|15.24|15.42|15.25|15.56|15.39|15.4|15.23|82
1642758000000|2022-01-21 09:40:00|15.43|15.26|15.47|15.3|15.48|15.31|15.42|15.25|47
1642758300000|2022-01-21 09:45:00|15.48|15.31|15.46|15.29|15.51|15.34|15.46|15.29|21
1642758600000|2022-01-21 09:50:00|15.47|15.3|15.48|15.31|15.5|15.33|15.47|15.3|26
1642758900000|2022-01-21 09:55:00|15.49|15.32|15.43|15.26|15.49|15.32|15.42|15.25|51
1642759200000|2022-01-21 10:00:00|15.42|15.25|15.46|15.29|15.47|15.3|15.42|15.25|43
1642759500000|2022-01-21 10:05:00|15.47|15.3|15.44|15.27|15.49|15.32|15.43|15.26|42
1642759800000|2022-01-21 10:10:00|15.45|15.28|15.48|15.31|15.53|15.36|15.45|15.28|70
1642760100000|2022-01-21 10:15:00|15.47|15.3|15.48|15.31|15.52|15.35|15.47|15.3|42
1642760400000|2022-01-21 10:20:00|15.47|15.3|15.51|15.34|15.51|15.34|15.47|15.3|21
1642760700000|2022-01-21 10:25:00|15.5|15.33|15.51|15.34|15.53|15.36|15.48|15.31|34
1642761000000|2022-01-21 10:30:00|15.5|15.33|15.51|15.34|15.52|15.35|15.5|15.33|38
1642761300000|2022-01-21 10:35:00|15.5|15.33|15.46|15.29|15.52|15.35|15.46|15.29|37
1642761600000|2022-01-21 10:40:00|15.47|15.3|15.47|15.3|15.49|15.32|15.45|15.28|23
1642761900000|2022-01-21 10:45:00|15.46|15.29|15.5|15.33|15.5|15.33|15.45|15.28|15
1642762200000|2022-01-21 10:50:00|15.51|15.34|15.46|15.29|15.52|15.35|15.46|15.29|32
1642762500000|2022-01-21 10:55:00|15.47|15.3|15.48|15.31|15.48|15.31|15.46|15.29|28
1642762800000|2022-01-21 11:00:00|15.47|15.3|15.5|15.33|15.51|15.34|15.45|15.28|38
1642763100000|2022-01-21 11:05:00|15.51|15.34|15.46|15.29|15.51|15.34|15.45|15.28|28
1642763400000|2022-01-21 11:10:00|15.47|15.3|15.45|15.28|15.48|15.31|15.45|15.28|33
1642763700000|2022-01-21 11:15:00|15.46|15.29|15.41|15.24|15.46|15.29|15.4|15.23|54
1642764000000|2022-01-21 11:20:00|15.4|15.23|15.4|15.23|15.41|15.24|15.37|15.2|65
1642764300000|2022-01-21 11:25:00|15.41|15.24|15.44|15.27|15.44|15.27|15.38|15.21|48
1642764600000|2022-01-21 11:30:00|15.43|15.26|15.4|15.23|15.46|15.29|15.39|15.22|38
1642764900000|2022-01-21 11:35:00|15.41|15.24|15.46|15.29|15.46|15.29|15.4|15.23|52
1642765200000|2022-01-21 11:40:00|15.47|15.3|15.47|15.3|15.48|15.31|15.44|15.27|41
1642765500000|2022-01-21 11:45:00|15.48|15.31|15.45|15.28|15.48|15.31|15.43|15.26|50
1642765800000|2022-01-21 11:50:00|15.44|15.27|15.41|15.24|15.46|15.29|15.39|15.22|34
1642766100000|2022-01-21 11:55:00|15.4|15.23|15.44|15.27|15.45|15.28|15.39|15.22|45
1642766400000|2022-01-21 12:00:00|15.45|15.28|15.4|15.23|15.47|15.3|15.4|15.23|34
1642766700000|2022-01-21 12:05:00|15.41|15.24|15.22|15.05|15.41|15.24|15.22|15.05|53
1642767000000|2022-01-21 12:10:00|15.21|15.04|15.2|15.03|15.22|15.05|15.16|14.99|76
1642767300000|2022-01-21 12:15:00|15.19|15.02|15.24|15.07|15.25|15.08|15.14|14.97|105
1642767600000|2022-01-21 12:20:00|15.23|15.06|15.24|15.07|15.26|15.09|15.22|15.05|96
1642767900000|2022-01-21 12:25:00|15.25|15.08|15.18|15.01|15.25|15.08|15.18|15.01|66
1642768200000|2022-01-21 12:30:00|15.17|15|15.06|14.89|15.18|15.01|15.06|14.89|72
1642768500000|2022-01-21 12:35:00|15.05|14.88|14.81|14.64|15.09|14.92|14.81|14.64|135
1642768800000|2022-01-21 12:40:00|14.82|14.65|14.97|14.8|14.97|14.8|14.82|14.65|127
1642769100000|2022-01-21 12:45:00|14.96|14.79|15.03|14.86|15.06|14.89|14.92|14.75|108
1642769400000|2022-01-21 12:50:00|15.04|14.87|14.98|14.81|15.1|14.93|14.98|14.81|89
1642769700000|2022-01-21 12:55:00|14.99|14.82|15.08|14.91|15.12|14.95|14.95|14.78|118
1642770000000|2022-01-21 13:00:00|15.09|14.92|15.19|15.02|15.24|15.07|15.09|14.92|113
1642770300000|2022-01-21 13:05:00|15.2|15.03|15.17|15|15.22|15.05|15.14|14.97|112
1642770600000|2022-01-21 13:10:00|15.16|14.99|15.18|15.01|15.19|15.02|15.14|14.97|113
1642770900000|2022-01-21 13:15:00|15.19|15.02|15.22|15.05|15.23|15.06|15.15|14.98|85
1642771200000|2022-01-21 13:20:00|15.23|15.06|15.2|15.03|15.27|15.1|15.19|15.02|119
1642771500000|2022-01-21 13:25:00|15.19|15.02|15.2|15.03|15.22|15.05|15.17|15|86
1642771800000|2022-01-21 13:30:00|15.21|15.04|15.15|14.98|15.22|15.05|15.15|14.98|67
1642772100000|2022-01-21 13:35:00|15.14|14.97|15.25|15.08|15.25|15.08|15.12|14.95|82
1642772400000|2022-01-21 13:40:00|15.24|15.07|15.33|15.16|15.34|15.17|15.24|15.07|73
1642772700000|2022-01-21 13:45:00|15.32|15.15|15.28|15.11|15.36|15.19|15.27|15.1|65
1642773000000|2022-01-21 13:50:00|15.29|15.12|15.26|15.09|15.31|15.14|15.26|15.09|80
1642773300000|2022-01-21 13:55:00|15.25|15.08|15.28|15.11|15.29|15.12|15.23|15.06|106
1642773600000|2022-01-21 14:00:00|15.27|15.1|15.26|15.09|15.32|15.15|15.25|15.08|58
1642773900000|2022-01-21 14:05:00|15.27|15.1|15.23|15.06|15.27|15.1|15.23|15.06|111
1642774200000|2022-01-21 14:10:00|15.24|15.07|15.23|15.06|15.24|15.07|15.21|15.04|56
1642774500000|2022-01-21 14:15:00|15.22|15.05|15.18|15.01|15.27|15.1|15.16|14.99|69
1642774800000|2022-01-21 14:20:00|15.17|15|15.25|15.08|15.25|15.08|15.17|15|66
1642775100000|2022-01-21 14:25:00|15.26|15.09|15.28|15.11|15.29|15.12|15.25|15.08|71
1642775400000|2022-01-21 14:30:00|15.27|15.1|15.41|15.24|15.41|15.24|15.24|15.07|85
1642775700000|2022-01-21 14:35:00|15.4|15.23|15.34|15.17|15.42|15.25|15.33|15.16|53
1642776000000|2022-01-21 14:40:00|15.33|15.16|15.21|15.04|15.34|15.17|15.21|15.04|89
1642776300000|2022-01-21 14:45:00|15.22|15.05|15.26|15.09|15.31|15.14|15.2|15.03|97
1642776600000|2022-01-21 14:50:00|15.25|15.08|15.2|15.03|15.29|15.12|15.19|15.02|98
1642776900000|2022-01-21 14:55:00|15.19|15.02|15.15|14.98|15.21|15.04|15.13|14.96|65
1642777200000|2022-01-21 15:00:00|15.16|14.99|15.15|14.98|15.2|15.03|15.11|14.94|117
1642777500000|2022-01-21 15:05:00|15.14|14.97|15.17|15|15.23|15.06|15.14|14.97|95
1642777800000|2022-01-21 15:10:00|15.16|14.99|15.08|14.91|15.16|14.99|15.06|14.89|85
1642778100000|2022-01-21 15:15:00|15.07|14.9|15.09|14.92|15.12|14.95|15.07|14.9|49
1642778400000|2022-01-21 15:20:00|15.08|14.91|15.07|14.9|15.08|14.91|15.03|14.86|64
1642778700000|2022-01-21 15:25:00|15.1|14.93|15.15|14.98|15.19|15.02|15.1|14.93|76
1642779000000|2022-01-21 15:30:00|15.16|14.99|15.37|15.2|15.4|15.23|15.16|14.99|70
1642779300000|2022-01-21 15:35:00|15.38|15.21|15.3|15.13|15.4|15.23|15.3|15.13|90
1642779600000|2022-01-21 15:40:00|15.29|15.12|15.35|15.18|15.35|15.18|15.27|15.1|56
1642779900000|2022-01-21 15:45:00|15.36|15.19|15.47|15.3|15.48|15.31|15.36|15.19|68
1642780200000|2022-01-21 15:50:00|15.46|15.29|15.43|15.26|15.48|15.31|15.39|15.22|40
1642780500000|2022-01-21 15:55:00|15.42|15.25|15.39|15.22|15.42|15.25|15.36|15.19|40
1642780800000|2022-01-21 16:00:00|15.4|15.23|15.32|15.15|15.4|15.23|15.32|15.15|51
1642781100000|2022-01-21 16:05:00|15.33|15.16|15.4|15.23|15.42|15.25|15.32|15.15|65
1642781400000|2022-01-21 16:10:00|15.39|15.22|15.32|15.15|15.4|15.23|15.31|15.14|70
1642781700000|2022-01-21 16:15:00|15.33|15.16|15.35|15.18|15.36|15.19|15.31|15.14|53
1642782000000|2022-01-21 16:20:00|15.34|15.17|15.42|15.25|15.43|15.26|15.33|15.16|73
1642782300000|2022-01-21 16:25:00|15.43|15.26|15.38|15.21|15.43|15.26|15.36|15.19|52
1642782600000|2022-01-21 16:30:00|15.39|15.22|15.37|15.2|15.39|15.22|15.33|15.16|59
1642782900000|2022-01-21 16:35:00|15.38|15.21|15.31|15.14|15.38|15.21|15.3|15.13|38
1642783200000|2022-01-21 16:40:00|15.32|15.15|15.28|15.11|15.32|15.15|15.27|15.1|39
1642783500000|2022-01-21 16:45:00|15.27|15.1|15.17|15|15.27|15.1|15.16|14.99|62
1642783800000|2022-01-21 16:50:00|15.18|15.01|15.2|15.03|15.24|15.07|15.18|15.01|46
1642784100000|2022-01-21 16:55:00|15.21|15.04|15.27|15.1|15.29|15.12|15.19|15.02|55
1642784400000|2022-01-21 17:00:00|15.26|15.09|15.27|15.1|15.32|15.15|15.26|15.09|60
1642784700000|2022-01-21 17:05:00|15.28|15.11|15.27|15.1|15.29|15.12|15.25|15.08|44
1642785000000|2022-01-21 17:10:00|15.26|15.09|15.24|15.07|15.27|15.1|15.2|15.03|82
1642785300000|2022-01-21 17:15:00|15.23|15.06|15.22|15.05|15.26|15.09|15.2|15.03|78
1642785600000|2022-01-21 17:20:00|15.21|15.04|15.29|15.12|15.29|15.12|15.21|15.04|63
1642785900000|2022-01-21 17:25:00|15.28|15.11|15.27|15.1|15.31|15.14|15.26|15.09|30
1642786200000|2022-01-21 17:30:00|15.26|15.09|15.27|15.1|15.3|15.13|15.25|15.08|36
1642786500000|2022-01-21 17:35:00|15.28|15.11|15.2|15.03|15.29|15.12|15.19|15.02|49
1642786800000|2022-01-21 17:40:00|15.21|15.04|15.22|15.05|15.25|15.08|15.2|15.03|28
1642787100000|2022-01-21 17:45:00|15.21|15.04|15.18|15.01|15.23|15.06|15.18|15.01|56
1642787400000|2022-01-21 17:50:00|15.17|15|15.2|15.03|15.22|15.05|15.17|15|28
1642787700000|2022-01-21 17:55:00|15.19|15.02|15.21|15.04|15.23|15.06|15.18|15.01|45
1642788000000|2022-01-21 18:00:00|15.22|15.05|15.21|15.04|15.26|15.09|15.21|15.04|26
1642788300000|2022-01-21 18:05:00|15.22|15.05|15.22|15.05|15.25|15.08|15.21|15.04|51
1642788600000|2022-01-21 18:10:00|15.23|15.06|15.27|15.1|15.27|15.1|15.22|15.05|51
1642788900000|2022-01-21 18:15:00|15.26|15.09|15.13|14.96|15.27|15.1|15.12|14.95|51
1642789200000|2022-01-21 18:20:00|15.14|14.97|15.09|14.92|15.14|14.97|15.07|14.9|32
1642789500000|2022-01-21 18:25:00|15.1|14.93|15.15|14.98|15.15|14.98|15.07|14.9|53
1642789800000|2022-01-21 18:30:00|15.14|14.97|15.25|15.08|15.26|15.09|15.06|14.89|86
1642790100000|2022-01-21 18:35:00|15.24|15.07|15.34|15.17|15.36|15.19|15.24|15.07|67
1642790400000|2022-01-21 18:40:00|15.35|15.18|15.3|15.13|15.36|15.19|15.29|15.12|54
1642790700000|2022-01-21 18:45:00|15.29|15.12|15.26|15.09|15.31|15.14|15.23|15.06|50
1642791000000|2022-01-21 18:50:00|15.27|15.1|15.32|15.15|15.34|15.17|15.26|15.09|50
1642791300000|2022-01-21 18:55:00|15.33|15.16|15.26|15.09|15.33|15.16|15.25|15.08|48
1642791600000|2022-01-21 19:00:00|15.27|15.1|15.3|15.13|15.3|15.13|15.25|15.08|44
1642791900000|2022-01-21 19:05:00|15.29|15.12|15.25|15.08|15.32|15.15|15.25|15.08|39
1642792200000|2022-01-21 19:10:00|15.26|15.09|15.25|15.08|15.28|15.11|15.22|15.05|57
1642792500000|2022-01-21 19:15:00|15.26|15.09|15.28|15.11|15.29|15.12|15.26|15.09|41
1642792800000|2022-01-21 19:20:00|15.27|15.1|15.26|15.09|15.29|15.12|15.23|15.06|28
1642793100000|2022-01-21 19:25:00|15.25|15.08|15.17|15|15.25|15.08|15.16|14.99|31
1642793400000|2022-01-21 19:30:00|15.16|14.99|15.15|14.98|15.17|15|15.14|14.97|50
1642793700000|2022-01-21 19:35:00|15.14|14.97|15.19|15.02|15.2|15.03|15.11|14.94|62
1642794000000|2022-01-21 19:40:00|15.2|15.03|15.18|15.01|15.24|15.07|15.17|15|43
1642794300000|2022-01-21 19:45:00|15.17|15|15.25|15.08|15.26|15.09|15.17|15|45
1642794600000|2022-01-21 19:50:00|15.26|15.09|15.15|14.98|15.26|15.09|15.14|14.97|70
1642794900000|2022-01-21 19:55:00|15.14|14.97|15.06|14.89|15.14|14.97|15.05|14.88|53
1642795200000|2022-01-21 20:00:00|15.05|14.88|15.07|14.9|15.13|14.96|15.05|14.88|52
1642795500000|2022-01-21 20:05:00|15.08|14.91|14.99|14.82|15.1|14.93|14.97|14.8|67
1642795800000|2022-01-21 20:10:00|14.98|14.81|14.8|14.63|15.01|14.84|14.76|14.59|89
1642796100000|2022-01-21 20:15:00|14.81|14.64|15.04|14.87|15.07|14.9|14.8|14.63|127
1642796400000|2022-01-21 20:20:00|15.03|14.86|15.01|14.84|15.03|14.86|14.94|14.77|97
1642796700000|2022-01-21 20:25:00|15|14.83|14.92|14.75|15.01|14.84|14.91|14.74|51
1642797000000|2022-01-21 20:30:00|14.93|14.76|15.03|14.86|15.07|14.9|14.93|14.76|85
1642797300000|2022-01-21 20:35:00|15.04|14.87|15.09|14.92|15.09|14.92|15|14.83|78
1642797600000|2022-01-21 20:40:00|15.08|14.91|15.09|14.92|15.16|14.99|15.08|14.91|92
1642797900000|2022-01-21 20:45:00|15.08|14.91|15.05|14.88|15.1|14.93|15.03|14.86|64
1642798200000|2022-01-21 20:50:00|15.04|14.87|14.96|14.79|15.04|14.87|14.95|14.78|83
1642798500000|2022-01-21 20:55:00|14.95|14.78|15.11|14.94|15.14|14.97|14.95|14.78|84
1642798800000|2022-01-21 21:00:00|15.12|14.95|15.14|14.97|15.23|15.06|15.09|14.92|93
1642799100000|2022-01-21 21:05:00|15.15|14.98|15.23|15.06|15.25|15.08|15.14|14.97|71
1642799400000|2022-01-21 21:10:00|15.24|15.07|15.17|15|15.24|15.07|15.15|14.98|69
1642799700000|2022-01-21 21:15:00|15.16|14.99|15.08|14.91|15.21|15.04|15.07|14.9|41
1642800000000|2022-01-21 21:20:00|15.09|14.92|15.02|14.85|15.09|14.92|15.02|14.85|24
1642800300000|2022-01-21 21:25:00|15.03|14.86|15.01|14.84|15.05|14.88|14.99|14.82|54
1642800600000|2022-01-21 21:30:00|15|14.83|14.72|14.55|15.04|14.87|14.7|14.53|154
1642800900000|2022-01-21 21:35:00|14.73|14.56|14.62|14.45|14.82|14.65|14.61|14.44|174
1642801200000|2022-01-21 21:40:00|14.63|14.46|14.58|14.41|14.68|14.51|14.58|14.41|165
1642801500000|2022-01-21 21:45:00|14.57|14.4|14.37|14.2|14.57|14.4|14.19|14.02|261
1642801800000|2022-01-21 21:50:00|14.36|14.19|14.43|14.26|14.51|14.34|14.13|13.96|283
1642802100000|2022-01-21 21:55:00|14.42|14.25|14.48|14.31|14.55|14.38|14.38|14.21|183
1642838400000|2022-01-22 08:00:00|13.15|12.98|13.33|13.16|13.33|13.16|13.15|12.98|110
1642838700000|2022-01-22 08:05:00|13.32|13.15|13.39|13.22|13.4|13.23|13.3|13.13|112
1642839000000|2022-01-22 08:10:00|13.38|13.21|13.35|13.18|13.44|13.27|13.33|13.16|93
1642839300000|2022-01-22 08:15:00|13.36|13.19|13.26|13.09|13.42|13.25|13.25|13.08|102
1642839600000|2022-01-22 08:20:00|13.27|13.1|13.27|13.1|13.33|13.16|13.24|13.07|83
1642839900000|2022-01-22 08:25:00|13.28|13.11|13.41|13.24|13.42|13.25|13.27|13.1|96
1642840200000|2022-01-22 08:30:00|13.4|13.23|13.42|13.25|13.49|13.32|13.4|13.23|105
1642840500000|2022-01-22 08:35:00|13.41|13.24|13.38|13.21|13.45|13.28|13.36|13.19|58
1642840800000|2022-01-22 08:40:00|13.37|13.2|13.34|13.17|13.41|13.24|13.31|13.14|54
1642841100000|2022-01-22 08:45:00|13.33|13.16|13.35|13.18|13.37|13.2|13.29|13.12|82
1642841400000|2022-01-22 08:50:00|13.36|13.19|13.28|13.11|13.38|13.21|13.28|13.11|46
1642841700000|2022-01-22 08:55:00|13.27|13.1|13.27|13.1|13.33|13.16|13.26|13.09|83
1642842000000|2022-01-22 09:00:00|13.28|13.11|13.36|13.19|13.36|13.19|13.26|13.09|79
1642842300000|2022-01-22 09:05:00|13.37|13.2|13.21|13.04|13.37|13.2|13.21|13.04|79
1642842600000|2022-01-22 09:10:00|13.2|13.03|13.19|13.02|13.23|13.06|13.12|12.95|77
1642842900000|2022-01-22 09:15:00|13.2|13.03|13.2|13.03|13.26|13.09|13.17|13|78
1642843200000|2022-01-22 09:20:00|13.21|13.04|13.16|12.99|13.23|13.06|13.14|12.97|75
1642843500000|2022-01-22 09:25:00|13.17|13|13.14|12.97|13.22|13.05|13.14|12.97|67
1642843800000|2022-01-22 09:30:00|13.15|12.98|13.01|12.84|13.17|13|13.01|12.84|97
1642844100000|2022-01-22 09:35:00|13.02|12.85|12.92|12.75|13.04|12.87|12.92|12.75|83
1642844400000|2022-01-22 09:40:00|12.91|12.74|12.92|12.75|13|12.83|12.81|12.64|115
1642844700000|2022-01-22 09:45:00|12.91|12.74|12.68|12.51|12.98|12.81|12.65|12.48|175
1642845000000|2022-01-22 09:50:00|12.69|12.52|12.72|12.55|12.88|12.71|12.69|12.52|145
1642845300000|2022-01-22 09:55:00|12.71|12.54|12.71|12.54|12.79|12.62|12.66|12.49|141
1642845600000|2022-01-22 10:00:00|12.72|12.55|12.56|12.39|12.8|12.63|12.52|12.35|173
1642845900000|2022-01-22 10:05:00|12.57|12.4|12.22|12.05|12.57|12.4|12.2|12.03|227
1642846200000|2022-01-22 10:10:00|12.21|12.04|12.38|12.21|12.42|12.25|12.1|11.93|199
1642846500000|2022-01-22 10:15:00|12.37|12.2|12.28|12.11|12.38|12.21|12.17|12|157
1642846800000|2022-01-22 10:20:00|12.29|12.12|12.57|12.4|12.57|12.4|12.28|12.11|167
1642847100000|2022-01-22 10:25:00|12.58|12.41|12.69|12.52|12.74|12.57|12.54|12.37|132
1642847400000|2022-01-22 10:30:00|12.7|12.53|13.1|12.93|13.11|12.94|12.66|12.49|201
1642847700000|2022-01-22 10:35:00|13.11|12.94|13|12.83|13.11|12.94|12.95|12.78|181
1642848000000|2022-01-22 10:40:00|12.99|12.82|12.99|12.82|13.01|12.84|12.95|12.78|99
1642848300000|2022-01-22 10:45:00|12.98|12.81|12.88|12.71|12.99|12.82|12.87|12.7|93
1642848600000|2022-01-22 10:50:00|12.87|12.7|12.9|12.73|12.92|12.75|12.77|12.6|114
1642848900000|2022-01-22 10:55:00|12.89|12.72|12.98|12.81|12.99|12.82|12.86|12.69|96
1642849200000|2022-01-22 11:00:00|12.99|12.82|13.08|12.91|13.08|12.91|12.92|12.75|84
1642849500000|2022-01-22 11:05:00|13.07|12.9|12.95|12.78|13.08|12.91|12.95|12.78|85
1642849800000|2022-01-22 11:10:00|12.96|12.79|12.86|12.69|12.97|12.8|12.86|12.69|63
1642850100000|2022-01-22 11:15:00|12.87|12.7|12.89|12.72|12.93|12.76|12.87|12.7|77
1642850400000|2022-01-22 11:20:00|12.9|12.73|12.97|12.8|12.97|12.8|12.89|12.72|42
1642850700000|2022-01-22 11:25:00|12.96|12.79|12.99|12.82|12.99|12.82|12.92|12.75|36
1642851000000|2022-01-22 11:30:00|12.98|12.81|12.91|12.74|13.02|12.85|12.91|12.74|56
1642851300000|2022-01-22 11:35:00|12.9|12.73|12.91|12.74|12.93|12.76|12.86|12.69|52
1642851600000|2022-01-22 11:40:00|12.9|12.73|12.76|12.59|12.91|12.74|12.73|12.56|61
1642851900000|2022-01-22 11:45:00|12.77|12.6|12.7|12.53|12.77|12.6|12.66|12.49|70
1642852200000|2022-01-22 11:50:00|12.69|12.52|12.8|12.63|12.83|12.66|12.66|12.49|86
1642852500000|2022-01-22 11:55:00|12.79|12.62|12.92|12.75|12.94|12.77|12.78|12.61|96
1642852800000|2022-01-22 12:00:00|12.93|12.76|12.97|12.8|12.98|12.81|12.89|12.72|76
1642853100000|2022-01-22 12:05:00|12.98|12.81|12.88|12.71|12.98|12.81|12.88|12.71|73
1642853400000|2022-01-22 12:10:00|12.89|12.72|12.99|12.82|13|12.83|12.88|12.71|81
1642853700000|2022-01-22 12:15:00|12.98|12.81|13.13|12.96|13.14|12.97|12.98|12.81|93
1642854000000|2022-01-22 12:20:00|13.12|12.95|13.1|12.93|13.15|12.98|13.1|12.93|64
1642854300000|2022-01-22 12:25:00|13.11|12.94|13.05|12.88|13.12|12.95|13.03|12.86|63
1642854600000|2022-01-22 12:30:00|13.06|12.89|13.15|12.98|13.15|12.98|13.04|12.87|64
1642854900000|2022-01-22 12:35:00|13.16|12.99|13.18|13.01|13.2|13.03|13.13|12.96|56
1642855200000|2022-01-22 12:40:00|13.19|13.02|13.17|13|13.19|13.02|13.15|12.98|37
1642855500000|2022-01-22 12:45:00|13.18|13.01|13.3|13.13|13.35|13.18|13.18|13.01|75
1642855800000|2022-01-22 12:50:00|13.31|13.14|13.45|13.28|13.46|13.29|13.3|13.13|64
1642856100000|2022-01-22 12:55:00|13.44|13.27|13.35|13.18|13.44|13.27|13.31|13.14|94
1642856400000|2022-01-22 13:00:00|13.34|13.17|13.29|13.12|13.34|13.17|13.26|13.09|66
1642856700000|2022-01-22 13:05:00|13.28|13.11|13.3|13.13|13.33|13.16|13.26|13.09|33
1642857000000|2022-01-22 13:10:00|13.29|13.12|13.45|13.28|13.45|13.28|13.29|13.12|99
1642857300000|2022-01-22 13:15:00|13.44|13.27|13.6|13.43|13.66|13.49|13.44|13.27|115
1642857600000|2022-01-22 13:20:00|13.59|13.42|13.54|13.37|13.6|13.43|13.51|13.34|92
1642857900000|2022-01-22 13:25:00|13.55|13.38|13.46|13.29|13.56|13.39|13.44|13.27|82
1642858200000|2022-01-22 13:30:00|13.45|13.28|13.45|13.28|13.48|13.31|13.41|13.24|73
1642858500000|2022-01-22 13:35:00|13.44|13.27|13.42|13.25|13.44|13.27|13.37|13.2|57
1642858800000|2022-01-22 13:40:00|13.41|13.24|13.38|13.21|13.41|13.24|13.36|13.19|38
1642859100000|2022-01-22 13:45:00|13.37|13.2|13.39|13.22|13.41|13.24|13.31|13.14|89
1642859400000|2022-01-22 13:50:00|13.4|13.23|13.33|13.16|13.42|13.25|13.29|13.12|62
1642859700000|2022-01-22 13:55:00|13.32|13.15|13.33|13.16|13.35|13.18|13.3|13.13|46
1642860000000|2022-01-22 14:00:00|13.34|13.17|13.27|13.1|13.34|13.17|13.25|13.08|54
1642860300000|2022-01-22 14:05:00|13.26|13.09|13.27|13.1|13.28|13.11|13.25|13.08|40
1642860600000|2022-01-22 14:10:00|13.26|13.09|13.22|13.05|13.32|13.15|13.22|13.05|52
1642860900000|2022-01-22 14:15:00|13.23|13.06|13.25|13.08|13.26|13.09|13.23|13.06|31
1642861200000|2022-01-22 14:20:00|13.26|13.09|13.28|13.11|13.32|13.15|13.26|13.09|51
1642861500000|2022-01-22 14:25:00|13.27|13.1|13.24|13.07|13.3|13.13|13.23|13.06|36
1642861800000|2022-01-22 14:30:00|13.23|13.06|13.23|13.06|13.25|13.08|13.19|13.02|65
1642862100000|2022-01-22 14:35:00|13.22|13.05|13.26|13.09|13.29|13.12|13.21|13.04|52
1642862400000|2022-01-22 14:40:00|13.27|13.1|13.21|13.04|13.29|13.12|13.2|13.03|43
1642862700000|2022-01-22 14:45:00|13.22|13.05|13.19|13.02|13.28|13.11|13.19|13.02|45
1642863000000|2022-01-22 14:50:00|13.18|13.01|13.12|12.95|13.18|13.01|13.12|12.95|52
1642863300000|2022-01-22 14:55:00|13.11|12.94|13.03|12.86|13.12|12.95|13.02|12.85|103
1642863600000|2022-01-22 15:00:00|13.04|12.87|13.09|12.92|13.12|12.95|13.03|12.86|95
1642863900000|2022-01-22 15:05:00|13.1|12.93|12.96|12.79|13.12|12.95|12.94|12.77|72
1642864200000|2022-01-22 15:10:00|12.97|12.8|12.94|12.77|13.03|12.86|12.94|12.77|67
1642864500000|2022-01-22 15:15:00|12.95|12.78|12.87|12.7|13.01|12.84|12.86|12.69|75
1642864800000|2022-01-22 15:20:00|12.86|12.69|12.86|12.69|12.89|12.72|12.83|12.66|66
1642865100000|2022-01-22 15:25:00|12.87|12.7|12.82|12.65|12.91|12.74|12.82|12.65|87
1642865400000|2022-01-22 15:30:00|12.83|12.66|12.84|12.67|12.84|12.67|12.76|12.59|71
1642865700000|2022-01-22 15:35:00|12.85|12.68|12.79|12.62|12.92|12.75|12.79|12.62|97
1642866000000|2022-01-22 15:40:00|12.78|12.61|12.82|12.65|12.83|12.66|12.76|12.59|87
1642866300000|2022-01-22 15:45:00|12.81|12.64|12.75|12.58|12.83|12.66|12.74|12.57|73
1642866600000|2022-01-22 15:50:00|12.76|12.59|12.76|12.59|12.8|12.63|12.74|12.57|71
1642866900000|2022-01-22 15:55:00|12.75|12.58|12.76|12.59|12.8|12.63|12.74|12.57|68
1642867200000|2022-01-22 16:00:00|12.77|12.6|12.62|12.45|12.79|12.62|12.62|12.45|102
1642867500000|2022-01-22 16:05:00|12.61|12.44|12.95|12.78|12.95|12.78|12.61|12.44|136
1642867800000|2022-01-22 16:10:00|12.94|12.77|13.13|12.96|13.19|13.02|12.92|12.75|135
1642868100000|2022-01-22 16:15:00|13.12|12.95|13.1|12.93|13.21|13.04|13.06|12.89|100
1642868400000|2022-01-22 16:20:00|13.11|12.94|13.15|12.98|13.17|13|13.08|12.91|78
1642868700000|2022-01-22 16:25:00|13.16|12.99|13.13|12.96|13.24|13.07|13.13|12.96|133
1642869000000|2022-01-22 16:30:00|13.14|12.97|13.16|12.99|13.22|13.05|13.14|12.97|101
1642869300000|2022-01-22 16:35:00|13.17|13|13.12|12.95|13.18|13.01|13.11|12.94|76
1642869600000|2022-01-22 16:40:00|13.13|12.96|13.13|12.96|13.14|12.97|13.08|12.91|101
1642869900000|2022-01-22 16:45:00|13.12|12.95|13.07|12.9|13.15|12.98|13.05|12.88|102
1642870200000|2022-01-22 16:50:00|13.06|12.89|13|12.83|13.07|12.9|12.96|12.79|101
1642870500000|2022-01-22 16:55:00|12.99|12.82|13.06|12.89|13.06|12.89|12.99|12.82|76
1642870800000|2022-01-22 17:00:00|13.05|12.88|13.1|12.93|13.13|12.96|13.04|12.87|100
1642871100000|2022-01-22 17:05:00|13.09|12.92|13.05|12.88|13.11|12.94|13.02|12.85|65
1642871400000|2022-01-22 17:10:00|13.04|12.87|12.92|12.75|13.05|12.88|12.86|12.69|101
1642871700000|2022-01-22 17:15:00|12.91|12.74|12.94|12.77|12.97|12.8|12.9|12.73|74
1642872000000|2022-01-22 17:20:00|12.93|12.76|12.88|12.71|12.94|12.77|12.86|12.69|64
1642872300000|2022-01-22 17:25:00|12.89|12.72|12.8|12.63|12.94|12.77|12.79|12.62|95
1642872600000|2022-01-22 17:30:00|12.81|12.64|12.79|12.62|12.9|12.73|12.79|12.62|94
1642872900000|2022-01-22 17:35:00|12.78|12.61|12.81|12.64|12.86|12.69|12.77|12.6|91
1642873200000|2022-01-22 17:40:00|12.8|12.63|12.83|12.66|12.85|12.68|12.77|12.6|94
1642873500000|2022-01-22 17:45:00|12.84|12.67|12.84|12.67|12.89|12.72|12.84|12.67|83
1642873800000|2022-01-22 17:50:00|12.85|12.68|12.74|12.57|12.86|12.69|12.71|12.54|86
1642874100000|2022-01-22 17:55:00|12.75|12.58|12.79|12.62|12.81|12.64|12.72|12.55|99
1642874400000|2022-01-22 18:00:00|12.8|12.63|12.75|12.58|12.81|12.64|12.65|12.48|100
1642874700000|2022-01-22 18:05:00|12.76|12.59|12.75|12.58|12.79|12.62|12.67|12.5|104
1642875000000|2022-01-22 18:10:00|12.76|12.59|12.76|12.59|12.77|12.6|12.71|12.54|97
1642875300000|2022-01-22 18:15:00|12.75|12.58|12.89|12.72|12.92|12.75|12.75|12.58|115
1642875600000|2022-01-22 18:20:00|12.88|12.71|12.89|12.72|12.9|12.73|12.85|12.68|117
1642875900000|2022-01-22 18:25:00|12.88|12.71|12.79|12.62|12.91|12.74|12.76|12.59|97
1642876200000|2022-01-22 18:30:00|12.78|12.61|12.72|12.55|12.78|12.61|12.7|12.53|100
1642876500000|2022-01-22 18:35:00|12.73|12.56|12.69|12.52|12.76|12.59|12.69|12.52|81
1642876800000|2022-01-22 18:40:00|12.7|12.53|12.75|12.58|12.75|12.58|12.68|12.51|68
1642877100000|2022-01-22 18:45:00|12.76|12.59|12.87|12.7|12.92|12.75|12.76|12.59|112
1642877400000|2022-01-22 18:50:00|12.86|12.69|12.87|12.7|12.88|12.71|12.82|12.65|88
1642877700000|2022-01-22 18:55:00|12.86|12.69|12.74|12.57|12.88|12.71|12.73|12.56|112
1642878000000|2022-01-22 19:00:00|12.75|12.58|12.96|12.79|12.96|12.79|12.74|12.57|107
1642878300000|2022-01-22 19:05:00|12.95|12.78|12.89|12.72|12.98|12.81|12.89|12.72|91
1642878600000|2022-01-22 19:10:00|12.88|12.71|12.92|12.75|12.93|12.76|12.82|12.65|84
1642878900000|2022-01-22 19:15:00|12.93|12.76|12.8|12.63|12.97|12.8|12.8|12.63|93
1642879200000|2022-01-22 19:20:00|12.81|12.64|12.71|12.54|12.82|12.65|12.7|12.53|105
1642879500000|2022-01-22 19:25:00|12.7|12.53|12.75|12.58|12.79|12.62|12.7|12.53|96
1642879800000|2022-01-22 19:30:00|12.76|12.59|12.85|12.68|12.86|12.69|12.76|12.59|62
1642880100000|2022-01-22 19:35:00|12.86|12.69|12.85|12.68|12.9|12.73|12.82|12.65|88
1642880400000|2022-01-22 19:40:00|12.86|12.69|12.86|12.69|12.89|12.72|12.79|12.62|97
1642880700000|2022-01-22 19:45:00|12.87|12.7|13.08|12.91|13.14|12.97|12.85|12.68|134
1642881000000|2022-01-22 19:50:00|13.11|12.94|12.97|12.8|13.11|12.94|12.96|12.79|126
1642881300000|2022-01-22 19:55:00|12.98|12.81|12.91|12.74|12.99|12.82|12.88|12.71|89
1642881600000|2022-01-22 20:00:00|12.92|12.75|12.84|12.67|12.93|12.76|12.84|12.67|74
1642881900000|2022-01-22 20:05:00|12.85|12.68|13.09|12.92|13.1|12.93|12.85|12.68|123
1642882200000|2022-01-22 20:10:00|13.08|12.91|13.43|13.26|13.43|13.26|13.07|12.9|169
1642882500000|2022-01-22 20:15:00|13.42|13.25|13.5|13.33|13.54|13.37|13.37|13.2|166
1642882800000|2022-01-22 20:20:00|13.49|13.32|13.3|13.13|13.53|13.36|13.29|13.12|108
1642883100000|2022-01-22 20:25:00|13.31|13.14|13.25|13.08|13.35|13.18|13.25|13.08|138
1642883400000|2022-01-22 20:30:00|13.26|13.09|13.31|13.14|13.35|13.18|13.25|13.08|129
1642883700000|2022-01-22 20:35:00|13.3|13.13|13.28|13.11|13.35|13.18|13.26|13.09|101
1642884000000|2022-01-22 20:40:00|13.29|13.12|13.16|12.99|13.31|13.14|13.16|12.99|74
1642884300000|2022-01-22 20:45:00|13.17|13|13.22|13.05|13.24|13.07|13.09|12.92|126
1642884600000|2022-01-22 20:50:00|13.23|13.06|13.28|13.11|13.29|13.12|13.22|13.05|82
1642884900000|2022-01-22 20:55:00|13.27|13.1|13.37|13.2|13.39|13.22|13.23|13.06|119
1642885200000|2022-01-22 21:00:00|13.36|13.19|13.32|13.15|13.38|13.21|13.31|13.14|92
1642885500000|2022-01-22 21:05:00|13.33|13.16|13.29|13.12|13.33|13.16|13.28|13.11|87
1642885800000|2022-01-22 21:10:00|13.28|13.11|13.27|13.1|13.31|13.14|13.23|13.06|78
1642886100000|2022-01-22 21:15:00|13.26|13.09|13.37|13.2|13.39|13.22|13.26|13.09|99
1642886400000|2022-01-22 21:20:00|13.36|13.19|13.37|13.2|13.41|13.24|13.34|13.17|54
1642886700000|2022-01-22 21:25:00|13.36|13.19|13.34|13.17|13.38|13.21|13.32|13.15|65
1642887000000|2022-01-22 21:30:00|13.33|13.16|13.42|13.25|13.43|13.26|13.3|13.13|79
1642887300000|2022-01-22 21:35:00|13.43|13.26|13.45|13.28|13.45|13.28|13.36|13.19|68
1642887600000|2022-01-22 21:40:00|13.44|13.27|13.43|13.26|13.47|13.3|13.41|13.24|61
1642887900000|2022-01-22 21:45:00|13.44|13.27|13.39|13.22|13.44|13.27|13.37|13.2|56
1642888200000|2022-01-22 21:50:00|13.38|13.21|13.42|13.25|13.42|13.25|13.37|13.2|44
1642888500000|2022-01-22 21:55:00|13.41|13.24|13.44|13.27|13.55|13.38|13.39|13.22|104
1642888800000|2022-01-22 22:00:00|13.45|13.28|13.38|13.21|13.45|13.28|13.38|13.21|72
1642889100000|2022-01-22 22:05:00|13.39|13.22|13.32|13.15|13.41|13.24|13.32|13.15|67
1642889400000|2022-01-22 22:10:00|13.31|13.14|13.34|13.17|13.35|13.18|13.3|13.13|58
1642889700000|2022-01-22 22:15:00|13.33|13.16|13.28|13.11|13.33|13.16|13.27|13.1|32
1642890000000|2022-01-22 22:20:00|13.29|13.12|13.32|13.15|13.33|13.16|13.28|13.11|36
1642890300000|2022-01-22 22:25:00|13.31|13.14|13.25|13.08|13.32|13.15|13.25|13.08|25
1642890600000|2022-01-22 22:30:00|13.26|13.09|13.27|13.1|13.28|13.11|13.26|13.09|12
1642890900000|2022-01-22 22:35:00|13.26|13.09|13.2|13.03|13.27|13.1|13.2|13.03|47
1642891200000|2022-01-22 22:40:00|13.21|13.04|13.22|13.05|13.22|13.05|13.21|13.04|20
1642891500000|2022-01-22 22:45:00|13.21|13.04|13.12|12.95|13.21|13.04|13.12|12.95|16
1642891800000|2022-01-22 22:50:00|13.11|12.94|13.17|13|13.18|13.01|13.11|12.94|25
1642892100000|2022-01-22 22:55:00|13.16|12.99|13.17|13|13.19|13.02|13.16|12.99|44
1642892400000|2022-01-22 23:00:00|13.16|12.99|13.17|13|13.17|13|13.14|12.97|26
1642892700000|2022-01-22 23:05:00|13.16|12.99|13.15|12.98|13.16|12.99|13.13|12.96|44
1642893000000|2022-01-22 23:10:00|13.14|12.97|13.24|13.07|13.24|13.07|13.14|12.97|54
1642893300000|2022-01-22 23:15:00|13.25|13.08|13.24|13.07|13.26|13.09|13.22|13.05|36
1642893600000|2022-01-22 23:20:00|13.23|13.06|13.27|13.1|13.32|13.15|13.23|13.06|39
1642893900000|2022-01-22 23:25:00|13.28|13.11|13.35|13.18|13.35|13.18|13.28|13.11|34
1642894200000|2022-01-22 23:30:00|13.34|13.17|13.34|13.17|13.37|13.2|13.34|13.17|41
1642894500000|2022-01-22 23:35:00|13.33|13.16|13.33|13.16|13.34|13.17|13.3|13.13|43
1642894800000|2022-01-22 23:40:00|13.34|13.17|13.3|13.13|13.37|13.2|13.29|13.12|38
1642895100000|2022-01-22 23:45:00|13.29|13.12|13.38|13.21|13.39|13.22|13.28|13.11|52
1642895400000|2022-01-22 23:50:00|13.37|13.2|13.35|13.18|13.37|13.2|13.33|13.16|55
1642895700000|2022-01-22 23:55:00|13.36|13.19|13.41|13.24|13.42|13.25|13.35|13.18|60
1642896000000|2022-01-23 00:00:00|13.42|13.25|13.34|13.17|13.43|13.26|13.34|13.17|56
1642896300000|2022-01-23 00:05:00|13.33|13.16|13.44|13.27|13.44|13.27|13.3|13.13|98
1642896600000|2022-01-23 00:10:00|13.45|13.28|13.42|13.25|13.51|13.34|13.41|13.24|74
1642896900000|2022-01-23 00:15:00|13.41|13.24|13.39|13.22|13.42|13.25|13.37|13.2|71
1642897200000|2022-01-23 00:20:00|13.4|13.23|13.58|13.41|13.58|13.41|13.4|13.23|94
1642897500000|2022-01-23 00:25:00|13.57|13.4|13.58|13.41|13.64|13.47|13.57|13.4|104
1642897800000|2022-01-23 00:30:00|13.57|13.4|13.57|13.4|13.64|13.47|13.56|13.39|92
1642898100000|2022-01-23 00:35:00|13.58|13.41|13.65|13.48|13.65|13.48|13.54|13.37|82
1642898400000|2022-01-23 00:40:00|13.64|13.47|13.63|13.46|13.65|13.48|13.62|13.45|56
1642898700000|2022-01-23 00:45:00|13.62|13.45|13.69|13.52|13.7|13.53|13.62|13.45|52
1642899000000|2022-01-23 00:50:00|13.7|13.53|13.82|13.65|13.85|13.68|13.67|13.5|125
1642899300000|2022-01-23 00:55:00|13.81|13.64|13.94|13.77|13.97|13.8|13.81|13.64|107
1642899600000|2022-01-23 01:00:00|13.93|13.76|13.8|13.63|13.93|13.76|13.77|13.6|81
1642899900000|2022-01-23 01:05:00|13.81|13.64|13.83|13.66|13.83|13.66|13.76|13.59|53
1642900200000|2022-01-23 01:10:00|13.84|13.67|13.81|13.64|13.88|13.71|13.8|13.63|72
1642900500000|2022-01-23 01:15:00|13.82|13.65|14|13.83|14|13.83|13.78|13.61|118
1642900800000|2022-01-23 01:20:00|14.01|13.84|14.1|13.93|14.2|14.03|14.01|13.84|142
1642901100000|2022-01-23 01:25:00|14.09|13.92|14.03|13.86|14.09|13.92|14.01|13.84|80
1642901400000|2022-01-23 01:30:00|14.04|13.87|14.04|13.87|14.12|13.95|14.03|13.86|82
1642901700000|2022-01-23 01:35:00|14.05|13.88|14.01|13.84|14.05|13.88|13.97|13.8|53
1642902000000|2022-01-23 01:40:00|14.02|13.85|13.98|13.81|14.04|13.87|13.97|13.8|49
1642902300000|2022-01-23 01:45:00|13.99|13.82|13.94|13.77|14|13.83|13.94|13.77|46
1642902600000|2022-01-23 01:50:00|13.95|13.78|13.91|13.74|13.95|13.78|13.89|13.72|41
1642902900000|2022-01-23 01:55:00|13.92|13.75|13.89|13.72|13.94|13.77|13.89|13.72|60
1642903200000|2022-01-23 02:00:00|13.88|13.71|13.88|13.71|13.89|13.72|13.84|13.67|35
1642903500000|2022-01-23 02:05:00|13.87|13.7|13.83|13.66|13.87|13.7|13.79|13.62|69
1642903800000|2022-01-23 02:10:00|13.82|13.65|13.75|13.58|13.82|13.65|13.74|13.57|44
1642904100000|2022-01-23 02:15:00|13.76|13.59|13.73|13.56|13.78|13.61|13.72|13.55|49
1642904400000|2022-01-23 02:20:00|13.74|13.57|13.73|13.56|13.75|13.58|13.69|13.52|36
1642904700000|2022-01-23 02:25:00|13.72|13.55|13.72|13.55|13.74|13.57|13.7|13.53|49
1642905000000|2022-01-23 02:30:00|13.73|13.56|13.71|13.54|13.76|13.59|13.7|13.53|71
1642905300000|2022-01-23 02:35:00|13.72|13.55|13.73|13.56|13.75|13.58|13.7|13.53|60
1642905600000|2022-01-23 02:40:00|13.72|13.55|13.61|13.44|13.72|13.55|13.6|13.43|49
1642905900000|2022-01-23 02:45:00|13.62|13.45|13.6|13.43|13.64|13.47|13.59|13.42|39
1642906200000|2022-01-23 02:50:00|13.59|13.42|13.6|13.43|13.64|13.47|13.59|13.42|82
1642906500000|2022-01-23 02:55:00|13.61|13.44|13.56|13.39|13.61|13.44|13.55|13.38|54
1642906800000|2022-01-23 03:00:00|13.57|13.4|13.6|13.43|13.63|13.46|13.56|13.39|60
1642907100000|2022-01-23 03:05:00|13.61|13.44|13.61|13.44|13.61|13.44|13.59|13.42|21
1642907400000|2022-01-23 03:10:00|13.6|13.43|13.55|13.38|13.61|13.44|13.54|13.37|32
1642907700000|2022-01-23 03:15:00|13.56|13.39|13.59|13.42|13.6|13.43|13.55|13.38|30
1642908000000|2022-01-23 03:20:00|13.58|13.41|13.54|13.37|13.58|13.41|13.54|13.37|29
1642908300000|2022-01-23 03:25:00|13.55|13.38|13.6|13.43|13.6|13.43|13.55|13.38|22
1642908600000|2022-01-23 03:30:00|13.59|13.42|13.65|13.48|13.65|13.48|13.58|13.41|51
1642908900000|2022-01-23 03:35:00|13.66|13.49|13.75|13.58|13.76|13.59|13.65|13.48|64
1642909200000|2022-01-23 03:40:00|13.74|13.57|13.73|13.56|13.77|13.6|13.7|13.53|68
1642909500000|2022-01-23 03:45:00|13.74|13.57|13.72|13.55|13.75|13.58|13.69|13.52|51
1642909800000|2022-01-23 03:50:00|13.73|13.56|13.75|13.58|13.76|13.59|13.71|13.54|47
1642910100000|2022-01-23 03:55:00|13.76|13.59|13.76|13.59|13.79|13.62|13.75|13.58|37
1642910400000|2022-01-23 04:00:00|13.77|13.6|13.76|13.59|13.77|13.6|13.7|13.53|38
1642910700000|2022-01-23 04:05:00|13.77|13.6|13.79|13.62|13.8|13.63|13.71|13.54|55
1642911000000|2022-01-23 04:10:00|13.8|13.63|13.85|13.68|13.87|13.7|13.79|13.62|67
1642911300000|2022-01-23 04:15:00|13.86|13.69|13.85|13.68|13.89|13.72|13.83|13.66|66
1642911600000|2022-01-23 04:20:00|13.84|13.67|13.86|13.69|13.88|13.71|13.82|13.65|45
1642911900000|2022-01-23 04:25:00|13.87|13.7|13.85|13.68|13.88|13.71|13.84|13.67|81
1642912200000|2022-01-23 04:30:00|13.86|13.69|13.88|13.71|13.88|13.71|13.84|13.67|57
1642912500000|2022-01-23 04:35:00|13.89|13.72|13.82|13.65|13.9|13.73|13.81|13.64|44
1642912800000|2022-01-23 04:40:00|13.83|13.66|13.79|13.62|13.83|13.66|13.77|13.6|39
1642913100000|2022-01-23 04:45:00|13.78|13.61|13.78|13.61|13.78|13.61|13.75|13.58|41
1642913400000|2022-01-23 04:50:00|13.77|13.6|13.77|13.6|13.79|13.62|13.76|13.59|47
1642913700000|2022-01-23 04:55:00|13.78|13.61|13.78|13.61|13.78|13.61|13.77|13.6|27
1642914000000|2022-01-23 05:00:00|13.79|13.62|13.84|13.67|13.84|13.67|13.78|13.61|48
1642914300000|2022-01-23 05:05:00|13.85|13.68|13.81|13.64|13.85|13.68|13.8|13.63|35
1642914600000|2022-01-23 05:10:00|13.8|13.63|13.65|13.48|13.8|13.63|13.64|13.47|58
1642914900000|2022-01-23 05:15:00|13.64|13.47|13.69|13.52|13.7|13.53|13.64|13.47|32
1642915200000|2022-01-23 05:20:00|13.7|13.53|13.7|13.53|13.72|13.55|13.68|13.51|39
1642915500000|2022-01-23 05:25:00|13.71|13.54|13.71|13.54|13.74|13.57|13.69|13.52|43
1642915800000|2022-01-23 05:30:00|13.72|13.55|13.79|13.62|13.79|13.62|13.72|13.55|46
1642916100000|2022-01-23 05:35:00|13.8|13.63|13.81|13.64|13.85|13.68|13.78|13.61|46
1642916400000|2022-01-23 05:40:00|13.8|13.63|13.83|13.66|13.83|13.66|13.79|13.62|34
1642916700000|2022-01-23 05:45:00|13.84|13.67|13.92|13.75|13.93|13.76|13.77|13.6|84
1642917000000|2022-01-23 05:50:00|13.93|13.76|13.89|13.72|13.96|13.79|13.89|13.72|95
1642917300000|2022-01-23 05:55:00|13.9|13.73|13.98|13.81|14.02|13.85|13.89|13.72|105
1642917600000|2022-01-23 06:00:00|13.97|13.8|13.95|13.78|14|13.83|13.94|13.77|71
1642917900000|2022-01-23 06:05:00|13.94|13.77|13.93|13.76|13.97|13.8|13.91|13.74|66
1642918200000|2022-01-23 06:10:00|13.94|13.77|13.91|13.74|13.94|13.77|13.9|13.73|44
1642918500000|2022-01-23 06:15:00|13.92|13.75|13.92|13.75|13.98|13.81|13.92|13.75|61
1642918800000|2022-01-23 06:20:00|13.93|13.76|13.93|13.76|13.94|13.77|13.92|13.75|43
1642919100000|2022-01-23 06:25:00|13.94|13.77|13.96|13.79|13.98|13.81|13.93|13.76|47
1642919400000|2022-01-23 06:30:00|13.97|13.8|13.92|13.75|13.98|13.81|13.91|13.74|56
1642919700000|2022-01-23 06:35:00|13.93|13.76|13.91|13.74|13.93|13.76|13.89|13.72|57
1642920000000|2022-01-23 06:40:00|13.9|13.73|13.89|13.72|13.92|13.75|13.86|13.69|54
1642920300000|2022-01-23 06:45:00|13.88|13.71|13.88|13.71|13.9|13.73|13.87|13.7|29
1642920600000|2022-01-23 06:50:00|13.89|13.72|13.88|13.71|13.89|13.72|13.85|13.68|30
1642920900000|2022-01-23 06:55:00|13.89|13.72|13.93|13.76|13.93|13.76|13.89|13.72|29
1642921200000|2022-01-23 07:00:00|13.92|13.75|13.98|13.81|13.99|13.82|13.9|13.73|25
1642921500000|2022-01-23 07:05:00|13.99|13.82|14|13.83|14.01|13.84|13.98|13.81|26
1642921800000|2022-01-23 07:10:00|13.99|13.82|14.09|13.92|14.11|13.94|13.99|13.82|59
1642922100000|2022-01-23 07:15:00|14.08|13.91|14.05|13.88|14.09|13.92|14.03|13.86|66
1642922400000|2022-01-23 07:20:00|14.04|13.87|14.02|13.85|14.08|13.91|14.02|13.85|64
1642922700000|2022-01-23 07:25:00|14.03|13.86|14.03|13.86|14.03|13.86|13.99|13.82|55
1642923000000|2022-01-23 07:30:00|14.02|13.85|14.06|13.89|14.07|13.9|14.02|13.85|59
1642923300000|2022-01-23 07:35:00|14.07|13.9|14.11|13.94|14.12|13.95|14.05|13.88|49
1642923600000|2022-01-23 07:40:00|14.1|13.93|14.23|14.06|14.28|14.11|14.1|13.93|73
1642923900000|2022-01-23 07:45:00|14.22|14.05|14.15|13.98|14.22|14.05|14.15|13.98|47
1642924200000|2022-01-23 07:50:00|14.16|13.99|14.14|13.97|14.17|14|14.14|13.97|39
1642924500000|2022-01-23 07:55:00|14.12|13.95|14.08|13.91|14.14|13.97|14.08|13.91|24
1642924800000|2022-01-23 08:00:00|14.07|13.9|14.05|13.88|14.08|13.91|14.01|13.84|56
1642925100000|2022-01-23 08:05:00|14.04|13.87|14.03|13.86|14.05|13.88|14.01|13.84|40
1642925400000|2022-01-23 08:10:00|14.04|13.87|14.1|13.93|14.19|14.02|14.04|13.87|152
1642925700000|2022-01-23 08:15:00|14.11|13.94|14.11|13.94|14.16|13.99|14.09|13.92|80
1642926000000|2022-01-23 08:20:00|14.12|13.95|14.12|13.95|14.13|13.96|14.07|13.9|77
1642926300000|2022-01-23 08:25:00|14.13|13.96|14.01|13.84|14.14|13.97|14.01|13.84|56
1642926600000|2022-01-23 08:30:00|14|13.83|14.09|13.92|14.09|13.92|14|13.83|48
1642926900000|2022-01-23 08:35:00|14.1|13.93|14.07|13.9|14.13|13.96|14.07|13.9|49
1642927200000|2022-01-23 08:40:00|14.06|13.89|14.04|13.87|14.09|13.92|14.04|13.87|27
1642927500000|2022-01-23 08:45:00|14.05|13.88|14.03|13.86|14.07|13.9|14.02|13.85|67
1642927800000|2022-01-23 08:50:00|14.02|13.85|14.02|13.85|14.04|13.87|14.01|13.84|65
1642928100000|2022-01-23 08:55:00|14.03|13.86|14.11|13.94|14.11|13.94|14.03|13.86|27
1642928400000|2022-01-23 09:00:00|14.12|13.95|14.16|13.99|14.17|14|14.09|13.92|52
1642928700000|2022-01-23 09:05:00|14.17|14|14.21|14.04|14.21|14.04|14.15|13.98|37
1642929000000|2022-01-23 09:10:00|14.2|14.03|14.22|14.05|14.24|14.07|14.19|14.02|43
1642929300000|2022-01-23 09:15:00|14.21|14.04|14.19|14.02|14.21|14.04|14.18|14.01|57
1642929600000|2022-01-23 09:20:00|14.2|14.03|14.26|14.09|14.26|14.09|14.19|14.02|27
1642929900000|2022-01-23 09:25:00|14.27|14.1|14.3|14.13|14.32|14.15|14.25|14.08|68
1642930200000|2022-01-23 09:30:00|14.31|14.14|14.35|14.18|14.36|14.19|14.3|14.13|55
1642930500000|2022-01-23 09:35:00|14.36|14.19|14.27|14.1|14.37|14.2|14.26|14.09|64
1642930800000|2022-01-23 09:40:00|14.26|14.09|14.24|14.07|14.29|14.12|14.22|14.05|53
1642931100000|2022-01-23 09:45:00|14.23|14.06|14.24|14.07|14.26|14.09|14.21|14.04|40
1642931400000|2022-01-23 09:50:00|14.25|14.08|14.26|14.09|14.26|14.09|14.24|14.07|22
1642931700000|2022-01-23 09:55:00|14.25|14.08|14.26|14.09|14.27|14.1|14.25|14.08|26
1642932000000|2022-01-23 10:00:00|14.27|14.1|14.18|14.01|14.28|14.11|14.17|14|36
1642932300000|2022-01-23 10:05:00|14.17|14|14.17|14|14.18|14.01|14.12|13.95|76
1642932600000|2022-01-23 10:10:00|14.16|13.99|14.21|14.04|14.22|14.05|14.14|13.97|28
1642932900000|2022-01-23 10:15:00|14.2|14.03|14.19|14.02|14.2|14.03|14.15|13.98|20
1642933200000|2022-01-23 10:20:00|14.18|14.01|14.2|14.03|14.2|14.03|14.14|13.97|43
1642933500000|2022-01-23 10:25:00|14.21|14.04|14.27|14.1|14.3|14.13|14.21|14.04|31
1642933800000|2022-01-23 10:30:00|14.26|14.09|14.23|14.06|14.3|14.13|14.21|14.04|34
1642934100000|2022-01-23 10:35:00|14.22|14.05|14.22|14.05|14.25|14.08|14.22|14.05|33
1642934400000|2022-01-23 10:40:00|14.21|14.04|14.22|14.05|14.27|14.1|14.2|14.03|42
1642934700000|2022-01-23 10:45:00|14.23|14.06|14.17|14|14.24|14.07|14.16|13.99|39
1642935000000|2022-01-23 10:50:00|14.16|13.99|14.16|13.99|14.16|13.99|14.12|13.95|59
1642935300000|2022-01-23 10:55:00|14.17|14|14.22|14.05|14.22|14.05|14.15|13.98|32
1642935600000|2022-01-23 11:00:00|14.21|14.04|14.16|13.99|14.21|14.04|14.16|13.99|24
1642935900000|2022-01-23 11:05:00|14.15|13.98|14.16|13.99|14.17|14|14.14|13.97|24
1642936200000|2022-01-23 11:10:00|14.15|13.98|14.15|13.98|14.17|14|14.13|13.96|23
1642936500000|2022-01-23 11:15:00|14.14|13.97|14.02|13.85|14.15|13.98|14.02|13.85|39
1642936800000|2022-01-23 11:20:00|14.03|13.86|13.99|13.82|14.03|13.86|13.95|13.78|33
1642937100000|2022-01-23 11:25:00|13.98|13.81|13.98|13.81|13.99|13.82|13.94|13.77|11
1642937400000|2022-01-23 11:30:00|13.98|13.81|13.96|13.79|13.98|13.81|13.94|13.77|29
1642937700000|2022-01-23 11:35:00|13.97|13.8|13.9|13.73|13.98|13.81|13.89|13.72|58
1642938000000|2022-01-23 11:40:00|13.91|13.74|13.92|13.75|13.94|13.77|13.91|13.74|24
1642938300000|2022-01-23 11:45:00|13.91|13.74|13.95|13.78|13.97|13.8|13.91|13.74|32
1642938600000|2022-01-23 11:50:00|13.96|13.79|13.97|13.8|13.97|13.8|13.93|13.76|22
1642938900000|2022-01-23 11:55:00|13.96|13.79|13.95|13.78|13.97|13.8|13.94|13.77|28
1642939200000|2022-01-23 12:00:00|13.96|13.79|13.99|13.82|14.02|13.85|13.96|13.79|23
1642939500000|2022-01-23 12:05:00|13.98|13.81|13.94|13.77|13.98|13.81|13.92|13.75|41
1642939800000|2022-01-23 12:10:00|13.93|13.76|13.92|13.75|13.94|13.77|13.92|13.75|12
1642940100000|2022-01-23 12:15:00|13.91|13.74|13.84|13.67|13.92|13.75|13.84|13.67|44
1642940400000|2022-01-23 12:20:00|13.83|13.66|13.89|13.72|13.92|13.75|13.82|13.65|63
1642940700000|2022-01-23 12:25:00|13.9|13.73|13.9|13.73|13.91|13.74|13.87|13.7|65
1642941000000|2022-01-23 12:30:00|13.91|13.74|13.91|13.74|13.91|13.74|13.89|13.72|47
1642941300000|2022-01-23 12:35:00|13.92|13.75|13.92|13.75|13.93|13.76|13.91|13.74|21
1642941600000|2022-01-23 12:40:00|13.93|13.76|13.9|13.73|13.93|13.76|13.9|13.73|16
1642941900000|2022-01-23 12:45:00|13.89|13.72|13.93|13.76|13.94|13.77|13.89|13.72|29
1642942200000|2022-01-23 12:50:00|13.94|13.77|13.94|13.77|13.97|13.8|13.94|13.77|37
1642942500000|2022-01-23 12:55:00|13.95|13.78|13.97|13.8|13.99|13.82|13.95|13.78|33
1642942800000|2022-01-23 13:00:00|13.96|13.79|13.96|13.79|13.96|13.79|13.94|13.77|15
1642943100000|2022-01-23 13:05:00|13.95|13.78|13.94|13.77|13.95|13.78|13.92|13.75|12
1642943400000|2022-01-23 13:10:00|13.95|13.78|13.99|13.82|14|13.83|13.94|13.77|39
1642943700000|2022-01-23 13:15:00|14|13.83|13.98|13.81|14.01|13.84|13.97|13.8|35
1642944000000|2022-01-23 13:20:00|13.99|13.82|14.01|13.84|14.03|13.86|13.97|13.8|43
1642944300000|2022-01-23 13:25:00|14|13.83|14.02|13.85|14.04|13.87|14|13.83|23
1642944600000|2022-01-23 13:30:00|14.03|13.86|13.99|13.82|14.03|13.86|13.98|13.81|33
1642944900000|2022-01-23 13:35:00|14|13.83|13.99|13.82|14.01|13.84|13.99|13.82|20
1642945200000|2022-01-23 13:40:00|13.98|13.81|14|13.83|14.01|13.84|13.96|13.79|19
1642945500000|2022-01-23 13:45:00|13.99|13.82|14.01|13.84|14.01|13.84|13.98|13.81|13
1642945800000|2022-01-23 13:50:00|14|13.83|14.17|14|14.17|14|13.99|13.82|61
1642946100000|2022-01-23 13:55:00|14.18|14.01|14.32|14.15|14.52|14.35|14.17|14|176
1642946400000|2022-01-23 14:00:00|14.33|14.16|14.23|14.06|14.33|14.16|14.21|14.04|73
1642946700000|2022-01-23 14:05:00|14.24|14.07|14.2|14.03|14.24|14.07|14.15|13.98|43
1642947000000|2022-01-23 14:10:00|14.19|14.02|14.18|14.01|14.19|14.02|14.1|13.93|84
1642947300000|2022-01-23 14:15:00|14.17|14|14.04|13.87|14.18|14.01|14.02|13.85|68
1642947600000|2022-01-23 14:20:00|14.05|13.88|14.03|13.86|14.11|13.94|14.01|13.84|48
1642947900000|2022-01-23 14:25:00|14.02|13.85|14.07|13.9|14.07|13.9|13.99|13.82|60
1642948200000|2022-01-23 14:30:00|14.08|13.91|14.02|13.85|14.08|13.91|14|13.83|74
1642948500000|2022-01-23 14:35:00|14.03|13.86|14.01|13.84|14.07|13.9|14.01|13.84|43
1642948800000|2022-01-23 14:40:00|14|13.83|13.91|13.74|14|13.83|13.9|13.73|70
1642949100000|2022-01-23 14:45:00|13.9|13.73|13.7|13.53|13.91|13.74|13.64|13.47|142
1642949400000|2022-01-23 14:50:00|13.69|13.52|13.72|13.55|13.75|13.58|13.67|13.5|118
1642949700000|2022-01-23 14:55:00|13.73|13.56|13.8|13.63|13.85|13.68|13.71|13.54|106
1642950000000|2022-01-23 15:00:00|13.79|13.62|13.77|13.6|13.86|13.69|13.76|13.59|84
1642950300000|2022-01-23 15:05:00|13.78|13.61|13.77|13.6|13.82|13.65|13.75|13.58|78
1642950600000|2022-01-23 15:10:00|13.76|13.59|13.72|13.55|13.78|13.61|13.71|13.54|58
1642950900000|2022-01-23 15:15:00|13.73|13.56|13.74|13.57|13.79|13.62|13.72|13.55|74
1642951200000|2022-01-23 15:20:00|13.75|13.58|13.78|13.61|13.82|13.65|13.74|13.57|72
1642951500000|2022-01-23 15:25:00|13.77|13.6|13.75|13.58|13.78|13.61|13.72|13.55|43
1642951800000|2022-01-23 15:30:00|13.74|13.57|13.72|13.55|13.76|13.59|13.69|13.52|41
1642952100000|2022-01-23 15:35:00|13.73|13.56|13.66|13.49|13.74|13.57|13.66|13.49|53
1642952400000|2022-01-23 15:40:00|13.67|13.5|13.68|13.51|13.71|13.54|13.62|13.45|80
1642952700000|2022-01-23 15:45:00|13.67|13.5|13.62|13.45|13.68|13.51|13.57|13.4|44
1642953000000|2022-01-23 15:50:00|13.61|13.44|13.64|13.47|13.67|13.5|13.58|13.41|61
1642953300000|2022-01-23 15:55:00|13.66|13.49|13.73|13.56|13.75|13.58|13.66|13.49|46
1642953600000|2022-01-23 16:00:00|13.74|13.57|13.79|13.62|13.83|13.66|13.72|13.55|65
1642953900000|2022-01-23 16:05:00|13.8|13.63|13.86|13.69|13.88|13.71|13.78|13.61|78
1642954200000|2022-01-23 16:10:00|13.85|13.68|13.82|13.65|13.86|13.69|13.8|13.63|58
1642954500000|2022-01-23 16:15:00|13.81|13.64|13.85|13.68|13.86|13.69|13.8|13.63|57
1642954800000|2022-01-23 16:20:00|13.84|13.67|13.77|13.6|13.85|13.68|13.77|13.6|58
1642955100000|2022-01-23 16:25:00|13.76|13.59|13.69|13.52|13.77|13.6|13.69|13.52|49
1642955400000|2022-01-23 16:30:00|13.68|13.51|13.72|13.55|13.73|13.56|13.67|13.5|43
1642955700000|2022-01-23 16:35:00|13.73|13.56|13.75|13.58|13.78|13.61|13.73|13.56|41
1642956000000|2022-01-23 16:40:00|13.76|13.59|13.76|13.59|13.77|13.6|13.74|13.57|51
1642956300000|2022-01-23 16:45:00|13.77|13.6|13.81|13.64|13.86|13.69|13.76|13.59|70
1642956600000|2022-01-23 16:50:00|13.82|13.65|13.83|13.66|13.87|13.7|13.82|13.65|38
1642956900000|2022-01-23 16:55:00|13.82|13.65|13.79|13.62|13.84|13.67|13.76|13.59|36
1642957200000|2022-01-23 17:00:00|13.78|13.61|13.85|13.68|13.86|13.69|13.77|13.6|60
1642957500000|2022-01-23 17:05:00|13.86|13.69|13.85|13.68|13.86|13.69|13.83|13.66|20
1642957800000|2022-01-23 17:10:00|13.86|13.69|13.96|13.79|14.09|13.92|13.86|13.69|155
1642958100000|2022-01-23 17:15:00|13.95|13.78|13.92|13.75|13.96|13.79|13.89|13.72|93
1642958400000|2022-01-23 17:20:00|13.93|13.76|13.96|13.79|13.99|13.82|13.92|13.75|50
1642958700000|2022-01-23 17:25:00|13.97|13.8|13.96|13.79|13.99|13.82|13.94|13.77|52
1642959000000|2022-01-23 17:30:00|13.95|13.78|14.05|13.88|14.11|13.94|13.94|13.77|95
1642959300000|2022-01-23 17:35:00|14.04|13.87|14.1|13.93|14.1|13.93|14|13.83|63
1642959600000|2022-01-23 17:40:00|14.11|13.94|14.03|13.86|14.14|13.97|14.01|13.84|56
1642959900000|2022-01-23 17:45:00|14.04|13.87|14.1|13.93|14.11|13.94|14.03|13.86|73
1642960200000|2022-01-23 17:50:00|14.09|13.92|14.08|13.91|14.11|13.94|14.07|13.9|32
1642960500000|2022-01-23 17:55:00|14.07|13.9|14.01|13.84|14.08|13.91|14|13.83|48
1642960800000|2022-01-23 18:00:00|14|13.83|14.01|13.84|14.02|13.85|13.98|13.81|58
1642961100000|2022-01-23 18:05:00|14|13.83|13.86|13.69|14.01|13.84|13.86|13.69|49
1642961400000|2022-01-23 18:10:00|13.87|13.7|13.87|13.7|13.9|13.73|13.86|13.69|57
1642961700000|2022-01-23 18:15:00|13.86|13.69|13.8|13.63|13.89|13.72|13.79|13.62|64
1642962000000|2022-01-23 18:20:00|13.81|13.64|13.81|13.64|13.84|13.67|13.79|13.62|57
1642962300000|2022-01-23 18:25:00|13.82|13.65|13.83|13.66|13.84|13.67|13.75|13.58|96
1642962600000|2022-01-23 18:30:00|13.84|13.67|13.88|13.71|13.9|13.73|13.8|13.63|86
1642962900000|2022-01-23 18:35:00|13.89|13.72|13.87|13.7|13.9|13.73|13.86|13.69|59
1642963200000|2022-01-23 18:40:00|13.86|13.69|13.86|13.69|13.91|13.74|13.84|13.67|61
1642963500000|2022-01-23 18:45:00|13.87|13.7|13.77|13.6|13.87|13.7|13.76|13.59|77
1642963800000|2022-01-23 18:50:00|13.76|13.59|13.76|13.59|13.81|13.64|13.73|13.56|67
1642964100000|2022-01-23 18:55:00|13.75|13.58|13.78|13.61|13.8|13.63|13.72|13.55|78
1642964400000|2022-01-23 19:00:00|13.77|13.6|13.81|13.64|13.85|13.68|13.76|13.59|83
1642964700000|2022-01-23 19:05:00|13.82|13.65|13.71|13.54|13.82|13.65|13.71|13.54|58
1642965000000|2022-01-23 19:10:00|13.7|13.53|13.7|13.53|13.73|13.56|13.69|13.52|57
1642965300000|2022-01-23 19:15:00|13.69|13.52|13.68|13.51|13.71|13.54|13.63|13.46|72
1642965600000|2022-01-23 19:20:00|13.69|13.52|13.76|13.59|13.78|13.61|13.67|13.5|70
1642965900000|2022-01-23 19:25:00|13.77|13.6|13.8|13.63|13.85|13.68|13.73|13.56|63
1642966200000|2022-01-23 19:30:00|13.81|13.64|13.82|13.65|13.85|13.68|13.79|13.62|68
1642966500000|2022-01-23 19:35:00|13.81|13.64|13.64|13.47|13.82|13.65|13.63|13.46|65
1642966800000|2022-01-23 19:40:00|13.63|13.46|13.62|13.45|13.65|13.48|13.57|13.4|110
1642967100000|2022-01-23 19:45:00|13.61|13.44|13.68|13.51|13.69|13.52|13.6|13.43|100
1642967400000|2022-01-23 19:50:00|13.67|13.5|13.64|13.47|13.68|13.51|13.61|13.44|104
1642967700000|2022-01-23 19:55:00|13.63|13.46|13.67|13.5|13.68|13.51|13.62|13.45|87
1642968000000|2022-01-23 20:00:00|13.66|13.49|13.71|13.54|13.73|13.56|13.64|13.47|82
1642968300000|2022-01-23 20:05:00|13.72|13.55|13.78|13.61|13.81|13.64|13.71|13.54|97
1642968600000|2022-01-23 20:10:00|13.77|13.6|13.92|13.75|13.93|13.76|13.76|13.59|92
1642968900000|2022-01-23 20:15:00|13.97|13.8|13.88|13.71|14|13.83|13.87|13.7|85
1642969200000|2022-01-23 20:20:00|13.87|13.7|13.87|13.7|13.9|13.73|13.85|13.68|59
1642969500000|2022-01-23 20:25:00|13.88|13.71|13.81|13.64|13.88|13.71|13.8|13.63|50
1642969800000|2022-01-23 20:30:00|13.8|13.63|13.82|13.65|13.86|13.69|13.8|13.63|89
1642970100000|2022-01-23 20:35:00|13.81|13.64|13.92|13.75|13.92|13.75|13.81|13.64|65
1642970400000|2022-01-23 20:40:00|13.91|13.74|13.87|13.7|13.93|13.76|13.87|13.7|45
1642970700000|2022-01-23 20:45:00|13.88|13.71|13.91|13.74|13.92|13.75|13.85|13.68|52
1642971000000|2022-01-23 20:50:00|13.9|13.73|13.91|13.74|13.93|13.76|13.89|13.72|48
1642971300000|2022-01-23 20:55:00|13.92|13.75|13.91|13.74|13.93|13.76|13.87|13.7|76
1642971600000|2022-01-23 21:00:00|13.9|13.73|13.86|13.69|13.91|13.74|13.83|13.66|89
1642971900000|2022-01-23 21:05:00|13.85|13.68|13.82|13.65|13.86|13.69|13.82|13.65|40
1642972200000|2022-01-23 21:10:00|13.81|13.64|13.81|13.64|13.82|13.65|13.77|13.6|39
1642972500000|2022-01-23 21:15:00|13.8|13.63|13.84|13.67|13.84|13.67|13.79|13.62|53
1642972800000|2022-01-23 21:20:00|13.83|13.66|13.86|13.69|13.86|13.69|13.82|13.65|56
1642973100000|2022-01-23 21:25:00|13.85|13.68|13.83|13.66|13.88|13.71|13.82|13.65|53
1642973400000|2022-01-23 21:30:00|13.84|13.67|13.77|13.6|13.86|13.69|13.76|13.59|48
1642973700000|2022-01-23 21:35:00|13.76|13.59|13.86|13.69|13.86|13.69|13.76|13.59|63
1642974000000|2022-01-23 21:40:00|13.85|13.68|13.96|13.79|13.96|13.79|13.84|13.67|60
1642974300000|2022-01-23 21:45:00|13.95|13.78|13.91|13.74|13.97|13.8|13.89|13.72|65
1642974600000|2022-01-23 21:50:00|13.9|13.73|13.85|13.68|13.91|13.74|13.85|13.68|34
1642974900000|2022-01-23 21:55:00|13.86|13.69|13.83|13.66|13.88|13.71|13.82|13.65|48
1642975200000|2022-01-23 22:00:00|13.82|13.65|13.82|13.65|13.85|13.68|13.8|13.63|63
1642975500000|2022-01-23 22:05:00|13.83|13.66|13.85|13.68|13.85|13.68|13.81|13.64|29
1642975800000|2022-01-23 22:10:00|13.84|13.67|13.83|13.66|13.89|13.72|13.83|13.66|36
1642976100000|2022-01-23 22:15:00|13.84|13.67|13.89|13.72|13.91|13.74|13.84|13.67|46
1642976400000|2022-01-23 22:20:00|13.9|13.73|13.85|13.68|13.93|13.76|13.85|13.68|34
1642976700000|2022-01-23 22:25:00|13.86|13.69|13.9|13.73|13.9|13.73|13.86|13.69|49
1642977000000|2022-01-23 22:30:00|13.91|13.74|13.91|13.74|13.92|13.75|13.9|13.73|7
1642977300000|2022-01-23 22:35:00|13.9|13.73|13.88|13.71|13.9|13.73|13.88|13.71|5
1642977600000|2022-01-23 22:40:00|13.89|13.72|13.86|13.69|13.9|13.73|13.85|13.68|16
1642977900000|2022-01-23 22:45:00|13.87|13.7|13.91|13.74|13.93|13.76|13.85|13.68|31
1642978200000|2022-01-23 22:50:00|13.9|13.73|13.95|13.78|13.97|13.8|13.9|13.73|44
1642978500000|2022-01-23 22:55:00|13.94|13.77|13.96|13.79|13.97|13.8|13.93|13.76|33
1642978800000|2022-01-23 23:00:00|13.95|13.78|14.02|13.85|14.07|13.9|13.9|13.73|101
1642979100000|2022-01-23 23:05:00|14.01|13.84|14.18|14.01|14.2|14.03|14|13.83|66
1642979400000|2022-01-23 23:10:00|14.17|14|14.39|14.22|14.45|14.28|14.16|13.99|189
1642979700000|2022-01-23 23:15:00|14.38|14.21|14.39|14.22|14.4|14.23|14.27|14.1|137
1642980000000|2022-01-23 23:20:00|14.4|14.23|14.32|14.15|14.41|14.24|14.32|14.15|82
1642980300000|2022-01-23 23:25:00|14.31|14.14|14.27|14.1|14.34|14.17|14.26|14.09|73
1642980600000|2022-01-23 23:30:00|14.26|14.09|14.18|14.01|14.27|14.1|14.16|13.99|91
1642980900000|2022-01-23 23:35:00|14.19|14.02|14.2|14.03|14.21|14.04|14.17|14|42
1642981200000|2022-01-23 23:40:00|14.19|14.02|14.18|14.01|14.19|14.02|14.13|13.96|37
1642981500000|2022-01-23 23:45:00|14.19|14.02|14.24|14.07|14.31|14.14|14.19|14.02|87
1642981800000|2022-01-23 23:50:00|14.25|14.08|14.28|14.11|14.29|14.12|14.24|14.07|72
1642982100000|2022-01-23 23:55:00|14.27|14.1|14.27|14.1|14.28|14.11|14.24|14.07|47
1642982400000|2022-01-24 00:00:00|14.26|14.09|14.21|14.04|14.26|14.09|14.18|14.01|58
1642982700000|2022-01-24 00:05:00|14.2|14.03|14.17|14|14.2|14.03|14.14|13.97|66
1642983000000|2022-01-24 00:10:00|14.16|13.99|14.13|13.96|14.17|14|14.1|13.93|68
1642983300000|2022-01-24 00:15:00|14.14|13.97|14.1|13.93|14.16|13.99|14.1|13.93|61
1642983600000|2022-01-24 00:20:00|14.11|13.94|14.03|13.86|14.12|13.95|14.03|13.86|51
1642983900000|2022-01-24 00:25:00|14.02|13.85|14.03|13.86|14.06|13.89|14.01|13.84|62
1642984200000|2022-01-24 00:30:00|14.04|13.87|14.06|13.89|14.07|13.9|13.99|13.82|49
1642984500000|2022-01-24 00:35:00|14.05|13.88|14.06|13.89|14.1|13.93|14.03|13.86|44
1642984800000|2022-01-24 00:40:00|14.05|13.88|14.03|13.86|14.08|13.91|14.03|13.86|49
1642985100000|2022-01-24 00:45:00|14.04|13.87|14.07|13.9|14.09|13.92|14.04|13.87|40
1642985400000|2022-01-24 00:50:00|14.08|13.91|14.11|13.94|14.14|13.97|14.07|13.9|44
1642985700000|2022-01-24 00:55:00|14.1|13.93|14.06|13.89|14.12|13.95|14.05|13.88|55
1642986000000|2022-01-24 01:00:00|14.05|13.88|14.14|13.97|14.14|13.97|14.05|13.88|28
1642986300000|2022-01-24 01:05:00|14.15|13.98|14.16|13.99|14.17|14|14.14|13.97|28
1642986600000|2022-01-24 01:10:00|14.17|14|14.14|13.97|14.18|14.01|14.14|13.97|26
1642986900000|2022-01-24 01:15:00|14.15|13.98|14.16|13.99|14.19|14.02|14.13|13.96|42
1642987200000|2022-01-24 01:20:00|14.15|13.98|14.14|13.97|14.16|13.99|14.12|13.95|22
1642987500000|2022-01-24 01:25:00|14.13|13.96|14.09|13.92|14.16|13.99|14.08|13.91|33
1642987800000|2022-01-24 01:30:00|14.08|13.91|14.07|13.9|14.08|13.91|14.04|13.87|48
1642988100000|2022-01-24 01:35:00|14.06|13.89|14.06|13.89|14.08|13.91|14.04|13.87|27
1642988400000|2022-01-24 01:40:00|14.05|13.88|14.04|13.87|14.05|13.88|14.02|13.85|28
1642988700000|2022-01-24 01:45:00|14.03|13.86|14.06|13.89|14.08|13.91|14.03|13.86|40
1642989000000|2022-01-24 01:50:00|14.07|13.9|14.03|13.86|14.08|13.91|14.02|13.85|53
1642989300000|2022-01-24 01:55:00|14.02|13.85|14.05|13.88|14.05|13.88|14|13.83|24
1642989600000|2022-01-24 02:00:00|14.04|13.87|14.08|13.91|14.1|13.93|14.04|13.87|57
1642989900000|2022-01-24 02:05:00|14.07|13.9|14.05|13.88|14.07|13.9|14.02|13.85|27
1642990200000|2022-01-24 02:10:00|14.04|13.87|14.07|13.9|14.11|13.94|14.04|13.87|29
1642990500000|2022-01-24 02:15:00|14.08|13.91|14.01|13.84|14.1|13.93|14.01|13.84|32
1642990800000|2022-01-24 02:20:00|14.02|13.85|13.96|13.79|14.02|13.85|13.95|13.78|33
1642991100000|2022-01-24 02:25:00|13.97|13.8|13.98|13.81|13.99|13.82|13.96|13.79|28
1642991400000|2022-01-24 02:30:00|13.99|13.82|14.03|13.86|14.04|13.87|13.99|13.82|21
1642991700000|2022-01-24 02:35:00|14.02|13.85|14.02|13.85|14.03|13.86|13.98|13.81|29
1642992000000|2022-01-24 02:40:00|14.01|13.84|13.95|13.78|14.02|13.85|13.94|13.77|41
1642992300000|2022-01-24 02:45:00|13.94|13.77|13.96|13.79|13.98|13.81|13.94|13.77|19
1642992600000|2022-01-24 02:50:00|13.95|13.78|13.94|13.77|13.96|13.79|13.91|13.74|32
1642992900000|2022-01-24 02:55:00|13.95|13.78|13.92|13.75|13.95|13.78|13.9|13.73|42
1642993200000|2022-01-24 03:00:00|13.91|13.74|13.93|13.76|13.93|13.76|13.9|13.73|49
1642993500000|2022-01-24 03:05:00|13.94|13.77|13.95|13.78|13.97|13.8|13.93|13.76|34
1642993800000|2022-01-24 03:10:00|13.96|13.79|13.97|13.8|13.98|13.81|13.95|13.78|34
1642994100000|2022-01-24 03:15:00|13.96|13.79|13.99|13.82|14|13.83|13.94|13.77|42
1642994400000|2022-01-24 03:20:00|14|13.83|14|13.83|14.02|13.85|13.98|13.81|23
1642994700000|2022-01-24 03:25:00|13.99|13.82|13.99|13.82|14.01|13.84|13.97|13.8|33
1642995000000|2022-01-24 03:30:00|14|13.83|14.02|13.85|14.02|13.85|13.99|13.82|35
1642995300000|2022-01-24 03:35:00|14.01|13.84|14.01|13.84|14.03|13.86|14.01|13.84|47
1642995600000|2022-01-24 03:40:00|14|13.83|13.97|13.8|14.01|13.84|13.96|13.79|26
1642995900000|2022-01-24 03:45:00|13.98|13.81|14|13.83|14|13.83|13.97|13.8|17
1642996200000|2022-01-24 03:50:00|14.01|13.84|14.04|13.87|14.04|13.87|14|13.83|34
1642996500000|2022-01-24 03:55:00|14.03|13.86|14.02|13.85|14.04|13.87|14.01|13.84|24
1642996800000|2022-01-24 04:00:00|14.03|13.86|14.08|13.91|14.08|13.91|14.02|13.85|48
1642997100000|2022-01-24 04:05:00|14.07|13.9|14.02|13.85|14.09|13.92|14.01|13.84|36
1642997400000|2022-01-24 04:10:00|14.03|13.86|14.04|13.87|14.05|13.88|14.01|13.84|26
1642997700000|2022-01-24 04:15:00|14.03|13.86|14.07|13.9|14.07|13.9|14.02|13.85|17
1642998000000|2022-01-24 04:20:00|14.06|13.89|14.03|13.86|14.07|13.9|14.03|13.86|44
1642998300000|2022-01-24 04:25:00|14.04|13.87|14.03|13.86|14.05|13.88|14.01|13.84|62
1642998600000|2022-01-24 04:30:00|14.02|13.85|14.04|13.87|14.04|13.87|14.02|13.85|29
1642998900000|2022-01-24 04:35:00|14.05|13.88|13.95|13.78|14.06|13.89|13.95|13.78|27
1642999200000|2022-01-24 04:40:00|13.94|13.77|13.91|13.74|13.94|13.77|13.9|13.73|66
1642999500000|2022-01-24 04:45:00|13.9|13.73|13.88|13.71|13.92|13.75|13.87|13.7|43
1642999800000|2022-01-24 04:50:00|13.87|13.7|13.86|13.69|13.87|13.7|13.83|13.66|42
1643000100000|2022-01-24 04:55:00|13.85|13.68|13.86|13.69|13.87|13.7|13.84|13.67|22
1643000400000|2022-01-24 05:00:00|13.85|13.68|13.8|13.63|13.86|13.69|13.79|13.62|54
1643000700000|2022-01-24 05:05:00|13.81|13.64|13.8|13.63|13.81|13.64|13.78|13.61|50
1643001000000|2022-01-24 05:10:00|13.81|13.64|13.75|13.58|13.82|13.65|13.75|13.58|53
1643001300000|2022-01-24 05:15:00|13.76|13.59|13.78|13.61|13.82|13.65|13.75|13.58|39
1643001600000|2022-01-24 05:20:00|13.79|13.62|13.78|13.61|13.79|13.62|13.74|13.57|20
1643001900000|2022-01-24 05:25:00|13.77|13.6|13.74|13.57|13.77|13.6|13.73|13.56|22
1643002200000|2022-01-24 05:30:00|13.75|13.58|13.71|13.54|13.78|13.61|13.71|13.54|41
1643002500000|2022-01-24 05:35:00|13.72|13.55|13.75|13.58|13.75|13.58|13.67|13.5|59
1643002800000|2022-01-24 05:40:00|13.74|13.57|13.72|13.55|13.75|13.58|13.71|13.54|27
1643003100000|2022-01-24 05:45:00|13.73|13.56|13.74|13.57|13.76|13.59|13.72|13.55|28
1643003400000|2022-01-24 05:50:00|13.75|13.58|13.76|13.59|13.79|13.62|13.75|13.58|20
1643003700000|2022-01-24 05:55:00|13.75|13.58|13.78|13.61|13.81|13.64|13.75|13.58|64
1643004000000|2022-01-24 06:00:00|13.77|13.6|13.76|13.59|13.79|13.62|13.75|13.58|28
1643004300000|2022-01-24 06:05:00|13.75|13.58|13.71|13.54|13.76|13.59|13.7|13.53|39
1643004600000|2022-01-24 06:10:00|13.7|13.53|13.72|13.55|13.73|13.56|13.7|13.53|39
1643004900000|2022-01-24 06:15:00|13.71|13.54|13.75|13.58|13.77|13.6|13.7|13.53|53
1643005200000|2022-01-24 06:20:00|13.76|13.59|13.82|13.65|13.83|13.66|13.76|13.59|40
1643005500000|2022-01-24 06:25:00|13.83|13.66|13.84|13.67|13.85|13.68|13.83|13.66|38
1643005800000|2022-01-24 06:30:00|13.83|13.66|13.82|13.65|13.85|13.68|13.8|13.63|50
1643006100000|2022-01-24 06:35:00|13.83|13.66|13.82|13.65|13.84|13.67|13.81|13.64|40
1643006400000|2022-01-24 06:40:00|13.83|13.66|13.84|13.67|13.85|13.68|13.82|13.65|22
1643006700000|2022-01-24 06:45:00|13.83|13.66|13.81|13.64|13.85|13.68|13.81|13.64|23
1643007000000|2022-01-24 06:50:00|13.8|13.63|13.8|13.63|13.81|13.64|13.79|13.62|17
1643007300000|2022-01-24 06:55:00|13.81|13.64|13.8|13.63|13.83|13.66|13.79|13.62|28
1643007600000|2022-01-24 07:00:00|13.79|13.62|13.71|13.54|13.79|13.62|13.69|13.52|51
1643007900000|2022-01-24 07:05:00|13.72|13.55|13.73|13.56|13.74|13.57|13.71|13.54|26
1643008200000|2022-01-24 07:10:00|13.72|13.55|13.68|13.51|13.74|13.57|13.68|13.51|35
1643008500000|2022-01-24 07:15:00|13.69|13.52|13.7|13.53|13.73|13.56|13.68|13.51|59
1643008800000|2022-01-24 07:20:00|13.69|13.52|13.73|13.56|13.74|13.57|13.69|13.52|37
1643009100000|2022-01-24 07:25:00|13.74|13.57|13.73|13.56|13.76|13.59|13.72|13.55|34
1643009400000|2022-01-24 07:30:00|13.74|13.57|13.71|13.54|13.74|13.57|13.71|13.54|38
1643009700000|2022-01-24 07:35:00|13.72|13.55|13.7|13.53|13.73|13.56|13.69|13.52|27
1643010000000|2022-01-24 07:40:00|13.69|13.52|13.58|13.41|13.7|13.53|13.58|13.41|40
1643010300000|2022-01-24 07:45:00|13.59|13.42|13.63|13.46|13.65|13.48|13.58|13.41|57
1643010600000|2022-01-24 07:50:00|13.62|13.45|13.59|13.42|13.64|13.47|13.57|13.4|76
1643010900000|2022-01-24 07:55:00|13.6|13.43|13.53|13.36|13.6|13.43|13.51|13.34|80
1643011200000|2022-01-24 08:00:00|13.54|13.37|13.55|13.38|13.62|13.45|13.49|13.32|102
1643011500000|2022-01-24 08:05:00|13.56|13.39|13.58|13.41|13.62|13.45|13.56|13.39|55
1643011800000|2022-01-24 08:10:00|13.59|13.42|13.63|13.46|13.63|13.46|13.56|13.39|71
1643012100000|2022-01-24 08:15:00|13.62|13.45|13.66|13.49|13.68|13.51|13.61|13.44|59
1643012400000|2022-01-24 08:20:00|13.65|13.48|13.64|13.47|13.66|13.49|13.63|13.46|68
1643012700000|2022-01-24 08:25:00|13.63|13.46|13.64|13.47|13.65|13.48|13.61|13.44|38
1643013000000|2022-01-24 08:30:00|13.65|13.48|13.65|13.48|13.68|13.51|13.63|13.46|39
1643013300000|2022-01-24 08:35:00|13.66|13.49|13.68|13.51|13.68|13.51|13.66|13.49|47
1643013600000|2022-01-24 08:40:00|13.67|13.5|13.67|13.5|13.7|13.53|13.64|13.47|43
1643013900000|2022-01-24 08:45:00|13.66|13.49|13.61|13.44|13.73|13.56|13.48|13.31|166
1643014200000|2022-01-24 08:50:00|13.62|13.45|13.52|13.35|13.65|13.48|13.51|13.34|106
1643014500000|2022-01-24 08:55:00|13.53|13.36|13.53|13.36|13.54|13.37|13.49|13.32|91
1643014800000|2022-01-24 09:00:00|13.52|13.35|13.51|13.34|13.57|13.4|13.5|13.33|88
1643015100000|2022-01-24 09:05:00|13.52|13.35|13.45|13.28|13.55|13.38|13.45|13.28|85
1643015400000|2022-01-24 09:10:00|13.44|13.27|13.43|13.26|13.49|13.32|13.42|13.25|72
1643015700000|2022-01-24 09:15:00|13.44|13.27|13.32|13.15|13.45|13.28|13.32|13.15|66
1643016000000|2022-01-24 09:20:00|13.31|13.14|13.24|13.07|13.31|13.14|13.14|12.97|172
1643016300000|2022-01-24 09:25:00|13.25|13.08|13.27|13.1|13.3|13.13|13.2|13.03|94
1643016600000|2022-01-24 09:30:00|13.26|13.09|13.26|13.09|13.36|13.19|13.25|13.08|132
1643016900000|2022-01-24 09:35:00|13.27|13.1|13.24|13.07|13.31|13.14|13.22|13.05|94
1643017200000|2022-01-24 09:40:00|13.23|13.06|13.25|13.08|13.28|13.11|13.2|13.03|65
1643017500000|2022-01-24 09:45:00|13.24|13.07|13.28|13.11|13.37|13.2|13.21|13.04|105
1643017800000|2022-01-24 09:50:00|13.27|13.1|13.29|13.12|13.33|13.16|13.25|13.08|110
1643018100000|2022-01-24 09:55:00|13.3|13.13|13.26|13.09|13.32|13.15|13.25|13.08|63
1643018400000|2022-01-24 10:00:00|13.25|13.08|13.25|13.08|13.31|13.14|13.22|13.05|92
1643018700000|2022-01-24 10:05:00|13.26|13.09|13.02|12.85|13.28|13.11|13|12.83|175
1643019000000|2022-01-24 10:10:00|13.03|12.86|12.96|12.79|13.05|12.88|12.88|12.71|153
1643019300000|2022-01-24 10:15:00|12.98|12.81|12.93|12.76|13.03|12.86|12.89|12.72|142
1643019600000|2022-01-24 10:20:00|12.92|12.75|12.93|12.76|13.02|12.85|12.9|12.73|135
1643019900000|2022-01-24 10:25:00|12.94|12.77|12.93|12.76|12.99|12.82|12.91|12.74|120
1643020200000|2022-01-24 10:30:00|12.94|12.77|12.98|12.81|13.02|12.85|12.94|12.77|85
1643020500000|2022-01-24 10:35:00|12.99|12.82|12.95|12.78|13|12.83|12.9|12.73|104
1643020800000|2022-01-24 10:40:00|12.94|12.77|12.96|12.79|13.01|12.84|12.94|12.77|79
1643021100000|2022-01-24 10:45:00|12.97|12.8|12.92|12.75|13.03|12.86|12.91|12.74|89
1643021400000|2022-01-24 10:50:00|12.91|12.74|12.92|12.75|12.94|12.77|12.79|12.62|134
1643021700000|2022-01-24 10:55:00|12.93|12.76|12.82|12.65|12.96|12.79|12.82|12.65|99
1643022000000|2022-01-24 11:00:00|12.83|12.66|12.79|12.62|12.91|12.74|12.79|12.62|95
1643022300000|2022-01-24 11:05:00|12.8|12.63|12.96|12.79|12.99|12.82|12.79|12.62|138
1643022600000|2022-01-24 11:10:00|12.95|12.78|13.17|13|13.21|13.04|12.95|12.78|119
1643022900000|2022-01-24 11:15:00|13.18|13.01|13.12|12.95|13.25|13.08|13.11|12.94|96
1643023200000|2022-01-24 11:20:00|13.11|12.94|13.09|12.92|13.13|12.96|13.07|12.9|39
1643023500000|2022-01-24 11:25:00|13.1|12.93|13.07|12.9|13.1|12.93|13.05|12.88|54
1643023800000|2022-01-24 11:30:00|13.08|12.91|13|12.83|13.1|12.93|13|12.83|71
1643024100000|2022-01-24 11:35:00|12.99|12.82|13.03|12.86|13.05|12.88|12.98|12.81|69
1643024400000|2022-01-24 11:40:00|13.04|12.87|13.06|12.89|13.1|12.93|13.01|12.84|77
1643024700000|2022-01-24 11:45:00|13.07|12.9|13.08|12.91|13.12|12.95|13.06|12.89|72
1643025000000|2022-01-24 11:50:00|13.07|12.9|13.02|12.85|13.09|12.92|13.01|12.84|59
1643025300000|2022-01-24 11:55:00|13.03|12.86|13.01|12.84|13.04|12.87|12.98|12.81|55
1643025600000|2022-01-24 12:00:00|13.02|12.85|13.04|12.87|13.06|12.89|12.95|12.78|63
1643025900000|2022-01-24 12:05:00|13.03|12.86|13.04|12.87|13.09|12.92|13.02|12.85|51
1643026200000|2022-01-24 12:10:00|13.05|12.88|13.02|12.85|13.07|12.9|13.02|12.85|26
1643026500000|2022-01-24 12:15:00|13.01|12.84|12.92|12.75|13.02|12.85|12.91|12.74|48
1643026800000|2022-01-24 12:20:00|12.93|12.76|12.91|12.74|12.93|12.76|12.86|12.69|69
1643027100000|2022-01-24 12:25:00|12.9|12.73|12.92|12.75|12.94|12.77|12.87|12.7|61
1643027400000|2022-01-24 12:30:00|12.93|12.76|12.89|12.72|12.97|12.8|12.87|12.7|81
1643027700000|2022-01-24 12:35:00|12.9|12.73|12.9|12.73|12.92|12.75|12.87|12.7|43
1643028000000|2022-01-24 12:40:00|12.89|12.72|12.81|12.64|12.89|12.72|12.77|12.6|81
1643028300000|2022-01-24 12:45:00|12.82|12.65|12.73|12.56|12.85|12.68|12.7|12.53|89
1643028600000|2022-01-24 12:50:00|12.72|12.55|12.86|12.69|12.86|12.69|12.7|12.53|79
1643028900000|2022-01-24 12:55:00|12.85|12.68|12.8|12.63|12.93|12.76|12.79|12.62|100
1643029200000|2022-01-24 13:00:00|12.81|12.64|12.72|12.55|12.95|12.78|12.68|12.51|216
1643029500000|2022-01-24 13:05:00|12.71|12.54|12.94|12.77|12.97|12.8|12.71|12.54|129
1643029800000|2022-01-24 13:10:00|12.95|12.78|12.91|12.74|12.98|12.81|12.9|12.73|105
1643030100000|2022-01-24 13:15:00|12.92|12.75|12.89|12.72|12.98|12.81|12.89|12.72|101
1643030400000|2022-01-24 13:20:00|12.88|12.71|12.98|12.81|12.99|12.82|12.86|12.69|92
1643030700000|2022-01-24 13:25:00|12.97|12.8|12.94|12.77|13.01|12.84|12.93|12.76|72
1643031000000|2022-01-24 13:30:00|12.93|12.76|12.89|12.72|13.01|12.84|12.89|12.72|77
1643031300000|2022-01-24 13:35:00|12.88|12.71|12.89|12.72|12.91|12.74|12.85|12.68|58
1643031600000|2022-01-24 13:40:00|12.88|12.71|12.86|12.69|12.91|12.74|12.83|12.66|65
1643031900000|2022-01-24 13:45:00|12.85|12.68|12.89|12.72|12.93|12.76|12.85|12.68|69
1643032200000|2022-01-24 13:50:00|12.9|12.73|12.92|12.75|12.95|12.78|12.87|12.7|55
1643032500000|2022-01-24 13:55:00|12.91|12.74|12.83|12.66|12.94|12.77|12.82|12.65|68
1643032800000|2022-01-24 14:00:00|12.82|12.65|12.83|12.66|12.89|12.72|12.8|12.63|76
1643033100000|2022-01-24 14:05:00|12.84|12.67|12.76|12.59|12.86|12.69|12.76|12.59|71
1643033400000|2022-01-24 14:10:00|12.77|12.6|12.85|12.68|12.86|12.69|12.75|12.58|93
1643033700000|2022-01-24 14:15:00|12.84|12.67|12.88|12.71|12.92|12.75|12.84|12.67|65
1643034000000|2022-01-24 14:20:00|12.87|12.7|12.89|12.72|12.9|12.73|12.85|12.68|55
1643034300000|2022-01-24 14:25:00|12.88|12.71|13.01|12.84|13.05|12.88|12.88|12.71|78
1643034600000|2022-01-24 14:30:00|13|12.83|13.13|12.96|13.2|13.03|12.94|12.77|114
1643034900000|2022-01-24 14:35:00|13.12|12.95|13.25|13.08|13.26|13.09|13.1|12.93|98
1643035200000|2022-01-24 14:40:00|13.24|13.07|13.15|12.98|13.34|13.17|13.14|12.97|129
1643035500000|2022-01-24 14:45:00|13.14|12.97|13.1|12.93|13.19|13.02|13.1|12.93|107
1643035800000|2022-01-24 14:50:00|13.11|12.94|13.05|12.88|13.11|12.94|13.01|12.84|93
1643036100000|2022-01-24 14:55:00|13.04|12.87|13.22|13.05|13.29|13.12|13.03|12.86|90
1643036400000|2022-01-24 15:00:00|13.21|13.04|13.06|12.89|13.24|13.07|13.06|12.89|67
1643036700000|2022-01-24 15:05:00|13.05|12.88|13.04|12.87|13.07|12.9|13.02|12.85|43
1643037000000|2022-01-24 15:10:00|13.01|12.84|12.98|12.81|13.02|12.85|12.91|12.74|83
1643037300000|2022-01-24 15:15:00|12.97|12.8|12.93|12.76|12.98|12.81|12.92|12.75|73
1643037600000|2022-01-24 15:20:00|12.94|12.77|13.07|12.9|13.08|12.91|12.94|12.77|124
1643037900000|2022-01-24 15:25:00|13.08|12.91|13.22|13.05|13.28|13.11|13.07|12.9|113
1643038200000|2022-01-24 15:30:00|13.21|13.04|13.39|13.22|13.4|13.23|13.21|13.04|90
1643038500000|2022-01-24 15:35:00|13.38|13.21|13.3|13.13|13.39|13.22|13.3|13.13|70
1643038800000|2022-01-24 15:40:00|13.29|13.12|13.35|13.18|13.36|13.19|13.25|13.08|89
1643039100000|2022-01-24 15:45:00|13.34|13.17|13.25|13.08|13.34|13.17|13.25|13.08|13
1643039400000|2022-01-24 15:50:00|13.24|13.07|13.32|13.15|13.32|13.15|13.19|13.02|65
1643039700000|2022-01-24 15:55:00|13.31|13.14|13.27|13.1|13.32|13.15|13.24|13.07|79
1643040000000|2022-01-24 16:00:00|13.28|13.11|13.21|13.04|13.28|13.11|13.2|13.03|72
1643040300000|2022-01-24 16:05:00|13.2|13.03|13.16|12.99|13.21|13.04|13.14|12.97|53
1643040600000|2022-01-24 16:10:00|13.17|13|13.19|13.02|13.2|13.03|13.12|12.95|81
1643040900000|2022-01-24 16:15:00|13.2|13.03|13.19|13.02|13.3|13.13|13.17|13|111
1643041200000|2022-01-24 16:20:00|13.2|13.03|13.25|13.08|13.28|13.11|13.18|13.01|63
1643041500000|2022-01-24 16:25:00|13.24|13.07|13.26|13.09|13.27|13.1|13.21|13.04|89
1643041800000|2022-01-24 16:30:00|13.27|13.1|13.2|13.03|13.31|13.14|13.2|13.03|74
1643042100000|2022-01-24 16:35:00|13.21|13.04|13.14|12.97|13.22|13.05|13.12|12.95|66
1643042400000|2022-01-24 16:40:00|13.13|12.96|13.06|12.89|13.13|12.96|13.05|12.88|43
1643042700000|2022-01-24 16:45:00|13.07|12.9|12.96|12.79|13.09|12.92|12.95|12.78|63
1643043000000|2022-01-24 16:50:00|12.95|12.78|13.05|12.88|13.05|12.88|12.95|12.78|86
1643043300000|2022-01-24 16:55:00|13.06|12.89|13.1|12.93|13.11|12.94|13.05|12.88|83
1643043600000|2022-01-24 17:00:00|13.09|12.92|13.11|12.94|13.13|12.96|13.07|12.9|75
1643043900000|2022-01-24 17:05:00|13.12|12.95|13.06|12.89|13.12|12.95|13.06|12.89|79
1643044200000|2022-01-24 17:10:00|13.05|12.88|12.97|12.8|13.08|12.91|12.95|12.78|47
1643044500000|2022-01-24 17:15:00|12.96|12.79|12.94|12.77|12.96|12.79|12.88|12.71|74
1643044800000|2022-01-24 17:20:00|12.95|12.78|13.02|12.85|13.05|12.88|12.93|12.76|80
1643045100000|2022-01-24 17:25:00|13.01|12.84|13.04|12.87|13.08|12.91|12.96|12.79|88
1643045400000|2022-01-24 17:30:00|13.05|12.88|13.2|13.03|13.2|13.03|13.04|12.87|114
1643045700000|2022-01-24 17:35:00|13.19|13.02|13.19|13.02|13.2|13.03|13.13|12.96|81
1643046000000|2022-01-24 17:40:00|13.2|13.03|13.3|13.13|13.31|13.14|13.2|13.03|97
1643046300000|2022-01-24 17:45:00|13.31|13.14|13.34|13.17|13.36|13.19|13.28|13.11|108
1643046600000|2022-01-24 17:50:00|13.33|13.16|13.43|13.26|13.44|13.27|13.3|13.13|116
1643046900000|2022-01-24 17:55:00|13.44|13.27|13.36|13.19|13.44|13.27|13.33|13.16|102
1643047200000|2022-01-24 18:00:00|13.35|13.18|13.29|13.12|13.38|13.21|13.26|13.09|104
1643047500000|2022-01-24 18:05:00|13.3|13.13|13.39|13.22|13.44|13.27|13.27|13.1|116
1643047800000|2022-01-24 18:10:00|13.4|13.23|13.47|13.3|13.49|13.32|13.4|13.23|109
1643048100000|2022-01-24 18:15:00|13.48|13.31|13.59|13.42|13.6|13.43|13.44|13.27|109
1643048400000|2022-01-24 18:20:00|13.6|13.43|13.47|13.3|13.6|13.43|13.44|13.27|108
1643048700000|2022-01-24 18:25:00|13.46|13.29|13.42|13.25|13.48|13.31|13.41|13.24|77
1643049000000|2022-01-24 18:30:00|13.43|13.26|13.47|13.3|13.51|13.34|13.42|13.25|93
1643049300000|2022-01-24 18:35:00|13.48|13.31|13.47|13.3|13.49|13.32|13.43|13.26|110
1643049600000|2022-01-24 18:40:00|13.46|13.29|13.47|13.3|13.47|13.3|13.44|13.27|106
1643049900000|2022-01-24 18:45:00|13.46|13.29|13.56|13.39|13.6|13.43|13.46|13.29|119
1643050200000|2022-01-24 18:50:00|13.57|13.4|13.56|13.39|13.6|13.43|13.55|13.38|91
1643050500000|2022-01-24 18:55:00|13.57|13.4|13.52|13.35|13.59|13.42|13.52|13.35|86
1643050800000|2022-01-24 19:00:00|13.53|13.36|13.54|13.37|13.6|13.43|13.51|13.34|72
1643051100000|2022-01-24 19:05:00|13.55|13.38|13.57|13.4|13.59|13.42|13.53|13.36|65
1643051400000|2022-01-24 19:10:00|13.58|13.41|13.5|13.33|13.59|13.42|13.49|13.32|63
1643051700000|2022-01-24 19:15:00|13.51|13.34|13.51|13.34|13.53|13.36|13.48|13.31|43
1643052000000|2022-01-24 19:20:00|13.52|13.35|13.48|13.31|13.54|13.37|13.48|13.31|45
1643052300000|2022-01-24 19:25:00|13.47|13.3|13.51|13.34|13.52|13.35|13.47|13.3|55
1643052600000|2022-01-24 19:30:00|13.5|13.33|13.47|13.3|13.54|13.37|13.47|13.3|57
1643052900000|2022-01-24 19:35:00|13.46|13.29|13.47|13.3|13.49|13.32|13.44|13.27|62
1643053200000|2022-01-24 19:40:00|13.46|13.29|13.45|13.28|13.5|13.33|13.45|13.28|40
1643053500000|2022-01-24 19:45:00|13.46|13.29|13.48|13.31|13.49|13.32|13.42|13.25|63
1643053800000|2022-01-24 19:50:00|13.47|13.3|13.47|13.3|13.49|13.32|13.45|13.28|63
1643054100000|2022-01-24 19:55:00|13.46|13.29|13.53|13.36|13.54|13.37|13.46|13.29|40
1643054400000|2022-01-24 20:00:00|13.52|13.35|13.51|13.34|13.56|13.39|13.5|13.33|46
1643054700000|2022-01-24 20:05:00|13.5|13.33|13.53|13.36|13.54|13.37|13.48|13.31|60
1643055000000|2022-01-24 20:10:00|13.52|13.35|13.55|13.38|13.56|13.39|13.51|13.34|38
1643055300000|2022-01-24 20:15:00|13.56|13.39|13.55|13.38|13.59|13.42|13.54|13.37|77
1643055600000|2022-01-24 20:20:00|13.54|13.37|13.58|13.41|13.59|13.42|13.54|13.37|49
1643055900000|2022-01-24 20:25:00|13.57|13.4|13.55|13.38|13.6|13.43|13.55|13.38|49
1643056200000|2022-01-24 20:30:00|13.54|13.37|13.65|13.48|13.66|13.49|13.54|13.37|62
1643056500000|2022-01-24 20:35:00|13.66|13.49|13.74|13.57|13.79|13.62|13.66|13.49|101
1643056800000|2022-01-24 20:40:00|13.75|13.58|13.68|13.51|13.75|13.58|13.67|13.5|76
1643057100000|2022-01-24 20:45:00|13.69|13.52|13.71|13.54|13.75|13.58|13.69|13.52|58
1643057400000|2022-01-24 20:50:00|13.72|13.55|13.97|13.8|14|13.83|13.71|13.54|169
1643057700000|2022-01-24 20:55:00|13.98|13.81|13.99|13.82|14.06|13.89|13.95|13.78|101
1643058000000|2022-01-24 21:00:00|14|13.83|13.78|13.61|14|13.83|13.78|13.61|83
1643058300000|2022-01-24 21:05:00|13.79|13.62|13.78|13.61|13.83|13.66|13.77|13.6|85
1643058600000|2022-01-24 21:10:00|13.77|13.6|13.75|13.58|13.81|13.64|13.75|13.58|66
1643058900000|2022-01-24 21:15:00|13.74|13.57|13.81|13.64|13.82|13.65|13.73|13.56|41
1643059200000|2022-01-24 21:20:00|13.82|13.65|13.79|13.62|13.82|13.65|13.76|13.59|51
1643059500000|2022-01-24 21:25:00|13.78|13.61|13.79|13.62|13.8|13.63|13.77|13.6|26
1643059800000|2022-01-24 21:30:00|13.8|13.63|13.85|13.68|13.85|13.68|13.78|13.61|66
1643060100000|2022-01-24 21:35:00|13.84|13.67|13.83|13.66|13.86|13.69|13.82|13.65|40
1643060400000|2022-01-24 21:40:00|13.82|13.65|13.79|13.62|13.83|13.66|13.79|13.62|26
1643060700000|2022-01-24 21:45:00|13.8|13.63|13.78|13.61|13.81|13.64|13.78|13.61|42
1643061000000|2022-01-24 21:50:00|13.79|13.62|13.83|13.66|13.86|13.69|13.78|13.61|27
1643061300000|2022-01-24 21:55:00|13.82|13.65|13.81|13.64|13.85|13.68|13.8|13.63|34
1643061600000|2022-01-24 22:00:00|13.8|13.63|13.82|13.65|13.83|13.66|13.79|13.62|31
1643061900000|2022-01-24 22:05:00|13.83|13.66|13.84|13.67|13.84|13.67|13.8|13.63|30
1643062200000|2022-01-24 22:10:00|13.85|13.68|13.88|13.71|13.89|13.72|13.83|13.66|42
1643062500000|2022-01-24 22:15:00|13.87|13.7|13.87|13.7|13.89|13.72|13.85|13.68|45
1643062800000|2022-01-24 22:20:00|13.88|13.71|13.87|13.7|13.88|13.71|13.84|13.67|16
1643063100000|2022-01-24 22:25:00|13.88|13.71|13.82|13.65|13.88|13.71|13.82|13.65|20
1643063400000|2022-01-24 22:30:00|13.83|13.66|13.86|13.69|13.88|13.71|13.82|13.65|16
1643063700000|2022-01-24 22:35:00|13.85|13.68|13.76|13.59|13.85|13.68|13.76|13.59|33
1643064000000|2022-01-24 22:40:00|13.77|13.6|13.78|13.61|13.78|13.61|13.76|13.59|16
1643064300000|2022-01-24 22:45:00|13.79|13.62|13.82|13.65|13.82|13.65|13.76|13.59|30
1643064600000|2022-01-24 22:50:00|13.81|13.64|13.81|13.64|13.83|13.66|13.8|13.63|15
1643064900000|2022-01-24 22:55:00|13.8|13.63|13.79|13.62|13.81|13.64|13.77|13.6|18
1643065200000|2022-01-24 23:00:00|13.8|13.63|13.79|13.62|13.83|13.66|13.79|13.62|32
1643065500000|2022-01-24 23:05:00|13.8|13.63|13.81|13.64|13.82|13.65|13.78|13.61|26
1643065800000|2022-01-24 23:10:00|13.82|13.65|13.81|13.64|13.83|13.66|13.8|13.63|22
1643066100000|2022-01-24 23:15:00|13.82|13.65|13.87|13.7|13.89|13.72|13.81|13.64|27
1643066400000|2022-01-24 23:20:00|13.86|13.69|13.82|13.65|13.87|13.7|13.82|13.65|25
1643066700000|2022-01-24 23:25:00|13.83|13.66|13.83|13.66|13.85|13.68|13.81|13.64|41
1643067000000|2022-01-24 23:30:00|13.82|13.65|13.82|13.65|13.84|13.67|13.77|13.6|39
1643067300000|2022-01-24 23:35:00|13.83|13.66|13.82|13.65|13.84|13.67|13.8|13.63|40
1643067600000|2022-01-24 23:40:00|13.81|13.64|13.83|13.66|13.85|13.68|13.81|13.64|35
1643067900000|2022-01-24 23:45:00|13.84|13.67|13.82|13.65|13.85|13.68|13.81|13.64|39
1643068200000|2022-01-24 23:50:00|13.81|13.64|13.92|13.75|13.93|13.76|13.8|13.63|55
1643068500000|2022-01-24 23:55:00|13.91|13.74|13.82|13.65|13.92|13.75|13.81|13.64|102
1643068800000|2022-01-25 00:00:00|13.83|13.66|13.83|13.66|13.84|13.67|13.76|13.59|69
1643069100000|2022-01-25 00:05:00|13.82|13.65|13.76|13.59|13.82|13.65|13.76|13.59|51
1643069400000|2022-01-25 00:10:00|13.75|13.58|13.8|13.63|13.83|13.66|13.75|13.58|46
1643069700000|2022-01-25 00:15:00|13.79|13.62|13.85|13.68|13.86|13.69|13.79|13.62|55
1643070000000|2022-01-25 00:20:00|13.84|13.67|13.82|13.65|13.86|13.69|13.79|13.62|65
1643070300000|2022-01-25 00:25:00|13.83|13.66|13.9|13.73|13.95|13.78|13.83|13.66|70
1643070600000|2022-01-25 00:30:00|13.91|13.74|14.13|13.96|14.18|14.01|13.9|13.73|91
1643070900000|2022-01-25 00:35:00|14.12|13.95|14.06|13.89|14.13|13.96|14.05|13.88|81
1643071200000|2022-01-25 00:40:00|14.07|13.9|14.05|13.88|14.08|13.91|14.02|13.85|39
1643071500000|2022-01-25 00:45:00|14.04|13.87|14|13.83|14.06|13.89|13.98|13.81|61
1643071800000|2022-01-25 00:50:00|13.99|13.82|13.9|13.73|14|13.83|13.9|13.73|30
1643072100000|2022-01-25 00:55:00|13.89|13.72|13.83|13.66|13.9|13.73|13.81|13.64|39
1643072400000|2022-01-25 01:00:00|13.84|13.67|13.84|13.67|13.88|13.71|13.83|13.66|53
1643072700000|2022-01-25 01:05:00|13.85|13.68|13.86|13.69|13.89|13.72|13.85|13.68|36
1643073000000|2022-01-25 01:10:00|13.85|13.68|13.76|13.59|13.85|13.68|13.75|13.58|48
1643073300000|2022-01-25 01:15:00|13.77|13.6|13.74|13.57|13.79|13.62|13.72|13.55|50
1643073600000|2022-01-25 01:20:00|13.75|13.58|13.71|13.54|13.76|13.59|13.71|13.54|43
1643073900000|2022-01-25 01:25:00|13.72|13.55|13.71|13.54|13.75|13.58|13.7|13.53|24
1643074200000|2022-01-25 01:30:00|13.7|13.53|13.7|13.53|13.77|13.6|13.69|13.52|68
1643074500000|2022-01-25 01:35:00|13.69|13.52|13.7|13.53|13.72|13.55|13.69|13.52|28
1643074800000|2022-01-25 01:40:00|13.71|13.54|13.66|13.49|13.71|13.54|13.66|13.49|52
1643075100000|2022-01-25 01:45:00|13.65|13.48|13.68|13.51|13.69|13.52|13.65|13.48|40
1643075400000|2022-01-25 01:50:00|13.67|13.5|13.65|13.48|13.69|13.52|13.65|13.48|33
1643075700000|2022-01-25 01:55:00|13.64|13.47|13.66|13.49|13.68|13.51|13.63|13.46|39
1643076000000|2022-01-25 02:00:00|13.67|13.5|13.67|13.5|13.68|13.51|13.65|13.48|21
1643076300000|2022-01-25 02:05:00|13.66|13.49|13.68|13.51|13.7|13.53|13.65|13.48|19
1643076600000|2022-01-25 02:10:00|13.69|13.52|13.71|13.54|13.73|13.56|13.69|13.52|23
1643076900000|2022-01-25 02:15:00|13.72|13.55|13.68|13.51|13.74|13.57|13.68|13.51|39
1643077200000|2022-01-25 02:20:00|13.69|13.52|13.65|13.48|13.69|13.52|13.65|13.48|27
1643077500000|2022-01-25 02:25:00|13.66|13.49|13.67|13.5|13.69|13.52|13.66|13.49|22
1643077800000|2022-01-25 02:30:00|13.68|13.51|13.68|13.51|13.71|13.54|13.68|13.51|51
1643078100000|2022-01-25 02:35:00|13.69|13.52|13.69|13.52|13.7|13.53|13.68|13.51|31
1643078400000|2022-01-25 02:40:00|13.7|13.53|13.7|13.53|13.72|13.55|13.69|13.52|17
1643078700000|2022-01-25 02:45:00|13.69|13.52|13.73|13.56|13.74|13.57|13.69|13.52|17
1643079000000|2022-01-25 02:50:00|13.74|13.57|13.76|13.59|13.76|13.59|13.74|13.57|17
1643079300000|2022-01-25 02:55:00|13.75|13.58|13.75|13.58|13.76|13.59|13.74|13.57|29
1643079600000|2022-01-25 03:00:00|13.76|13.59|13.71|13.54|13.76|13.59|13.7|13.53|30
1643079900000|2022-01-25 03:05:00|13.7|13.53|13.7|13.53|13.72|13.55|13.69|13.52|17
1643080200000|2022-01-25 03:10:00|13.69|13.52|13.7|13.53|13.71|13.54|13.68|13.51|22
1643080500000|2022-01-25 03:15:00|13.71|13.54|13.72|13.55|13.72|13.55|13.68|13.51|36
1643080800000|2022-01-25 03:20:00|13.73|13.56|13.69|13.52|13.73|13.56|13.68|13.51|33
1643081100000|2022-01-25 03:25:00|13.68|13.51|13.69|13.52|13.7|13.53|13.68|13.51|36
1643081400000|2022-01-25 03:30:00|13.7|13.53|13.72|13.55|13.76|13.59|13.7|13.53|34
1643081700000|2022-01-25 03:35:00|13.73|13.56|13.74|13.57|13.75|13.58|13.72|13.55|22
1643082000000|2022-01-25 03:40:00|13.73|13.56|13.73|13.56|13.75|13.58|13.72|13.55|19
1643082300000|2022-01-25 03:45:00|13.72|13.55|13.68|13.51|13.73|13.56|13.68|13.51|27
1643082600000|2022-01-25 03:50:00|13.69|13.52|13.73|13.56|13.74|13.57|13.68|13.51|33
1643082900000|2022-01-25 03:55:00|13.74|13.57|13.73|13.56|13.76|13.59|13.72|13.55|12
1643083200000|2022-01-25 04:00:00|13.74|13.57|13.73|13.56|13.75|13.58|13.72|13.55|22
1643083500000|2022-01-25 04:05:00|13.74|13.57|13.74|13.57|13.74|13.57|13.71|13.54|33
1643083800000|2022-01-25 04:10:00|13.73|13.56|13.73|13.56|13.74|13.57|13.72|13.55|9
1643084100000|2022-01-25 04:15:00|13.72|13.55|13.66|13.49|13.74|13.57|13.66|13.49|25
1643084400000|2022-01-25 04:20:00|13.67|13.5|13.67|13.5|13.68|13.51|13.66|13.49|37
1643084700000|2022-01-25 04:25:00|13.68|13.51|13.68|13.51|13.69|13.52|13.67|13.5|11
1643085000000|2022-01-25 04:30:00|13.67|13.5|13.63|13.46|13.68|13.51|13.63|13.46|19
1643085300000|2022-01-25 04:35:00|13.64|13.47|13.57|13.4|13.64|13.47|13.55|13.38|38
1643085600000|2022-01-25 04:40:00|13.58|13.41|13.59|13.42|13.59|13.42|13.56|13.39|26
1643085900000|2022-01-25 04:45:00|13.58|13.41|13.54|13.37|13.58|13.41|13.54|13.37|19
1643086200000|2022-01-25 04:50:00|13.55|13.38|13.49|13.32|13.55|13.38|13.47|13.3|28
1643086500000|2022-01-25 04:55:00|13.48|13.31|13.48|13.31|13.5|13.33|13.46|13.29|19
1643086800000|2022-01-25 05:00:00|13.49|13.32|13.5|13.33|13.51|13.34|13.47|13.3|24
1643087100000|2022-01-25 05:05:00|13.51|13.34|13.52|13.35|13.53|13.36|13.51|13.34|36
1643087400000|2022-01-25 05:10:00|13.51|13.34|13.52|13.35|13.52|13.35|13.51|13.34|16
1643087700000|2022-01-25 05:15:00|13.51|13.34|13.5|13.33|13.52|13.35|13.49|13.32|32
1643088000000|2022-01-25 05:20:00|13.49|13.32|13.49|13.32|13.51|13.34|13.48|13.31|25
1643088300000|2022-01-25 05:25:00|13.48|13.31|13.45|13.28|13.49|13.32|13.45|13.28|26
1643088600000|2022-01-25 05:30:00|13.46|13.29|13.45|13.28|13.48|13.31|13.45|13.28|30
1643088900000|2022-01-25 05:35:00|13.46|13.29|13.45|13.28|13.47|13.3|13.44|13.27|16
1643089200000|2022-01-25 05:40:00|13.46|13.29|13.47|13.3|13.49|13.32|13.46|13.29|26
1643089500000|2022-01-25 05:45:00|13.48|13.31|13.46|13.29|13.49|13.32|13.45|13.28|31
1643089800000|2022-01-25 05:50:00|13.47|13.3|13.47|13.3|13.48|13.31|13.46|13.29|25
1643090100000|2022-01-25 05:55:00|13.46|13.29|13.47|13.3|13.49|13.32|13.46|13.29|14
1643090400000|2022-01-25 06:00:00|13.48|13.31|13.48|13.31|13.51|13.34|13.47|13.3|43
1643090700000|2022-01-25 06:05:00|13.49|13.32|13.49|13.32|13.5|13.33|13.48|13.31|25
1643091000000|2022-01-25 06:10:00|13.48|13.31|13.45|13.28|13.49|13.32|13.44|13.27|38
1643091300000|2022-01-25 06:15:00|13.46|13.29|13.46|13.29|13.48|13.31|13.44|13.27|33
1643091600000|2022-01-25 06:20:00|13.45|13.28|13.46|13.29|13.48|13.31|13.44|13.27|48
1643091900000|2022-01-25 06:25:00|13.47|13.3|13.45|13.28|13.47|13.3|13.44|13.27|19
1643092200000|2022-01-25 06:30:00|13.46|13.29|13.49|13.32|13.49|13.32|13.43|13.26|26
1643092500000|2022-01-25 06:35:00|13.5|13.33|13.45|13.28|13.5|13.33|13.44|13.27|34
1643092800000|2022-01-25 06:40:00|13.46|13.29|13.42|13.25|13.46|13.29|13.41|13.24|39
1643093100000|2022-01-25 06:45:00|13.43|13.26|13.43|13.26|13.44|13.27|13.42|13.25|29
1643093400000|2022-01-25 06:50:00|13.42|13.25|13.42|13.25|13.44|13.27|13.42|13.25|19
1643093700000|2022-01-25 06:55:00|13.43|13.26|13.38|13.21|13.43|13.26|13.38|13.21|12
1643094000000|2022-01-25 07:00:00|13.39|13.22|13.38|13.21|13.42|13.25|13.38|13.21|32
1643094300000|2022-01-25 07:05:00|13.39|13.22|13.36|13.19|13.4|13.23|13.36|13.19|36
1643094600000|2022-01-25 07:10:00|13.37|13.2|13.36|13.19|13.37|13.2|13.35|13.18|14
1643094900000|2022-01-25 07:15:00|13.37|13.2|13.38|13.21|13.38|13.21|13.35|13.18|34
1643095200000|2022-01-25 07:20:00|13.37|13.2|13.4|13.23|13.41|13.24|13.37|13.2|40
1643095500000|2022-01-25 07:25:00|13.41|13.24|13.44|13.27|13.45|13.28|13.4|13.23|26
1643095800000|2022-01-25 07:30:00|13.43|13.26|13.49|13.32|13.49|13.32|13.43|13.26|31
1643096100000|2022-01-25 07:35:00|13.48|13.31|13.47|13.3|13.5|13.33|13.44|13.27|38
1643096400000|2022-01-25 07:40:00|13.48|13.31|13.49|13.32|13.49|13.32|13.46|13.29|24
1643096700000|2022-01-25 07:45:00|13.48|13.31|13.48|13.31|13.49|13.32|13.47|13.3|15
1643097000000|2022-01-25 07:50:00|13.47|13.3|13.49|13.32|13.5|13.33|13.46|13.29|17
1643097300000|2022-01-25 07:55:00|13.5|13.33|13.52|13.35|13.53|13.36|13.5|13.33|15
1643097600000|2022-01-25 08:00:00|13.51|13.34|13.61|13.44|13.65|13.48|13.5|13.33|64
1643097900000|2022-01-25 08:05:00|13.6|13.43|13.58|13.41|13.62|13.45|13.56|13.39|33
1643098200000|2022-01-25 08:10:00|13.59|13.42|13.64|13.47|13.64|13.47|13.56|13.39|56
1643098500000|2022-01-25 08:15:00|13.63|13.46|13.67|13.5|13.67|13.5|13.63|13.46|49
1643098800000|2022-01-25 08:20:00|13.66|13.49|13.61|13.44|13.66|13.49|13.6|13.43|32
1643099100000|2022-01-25 08:25:00|13.6|13.43|13.5|13.33|13.6|13.43|13.49|13.32|33
1643099400000|2022-01-25 08:30:00|13.51|13.34|13.48|13.31|13.51|13.34|13.45|13.28|44
1643099700000|2022-01-25 08:35:00|13.47|13.3|13.49|13.32|13.5|13.33|13.46|13.29|35
1643100000000|2022-01-25 08:40:00|13.48|13.31|13.54|13.37|13.54|13.37|13.48|13.31|57
1643100300000|2022-01-25 08:45:00|13.53|13.36|13.57|13.4|13.58|13.41|13.52|13.35|53
1643100600000|2022-01-25 08:50:00|13.56|13.39|13.53|13.36|13.58|13.41|13.52|13.35|52
1643100900000|2022-01-25 08:55:00|13.54|13.37|13.49|13.32|13.55|13.38|13.49|13.32|44
1643101200000|2022-01-25 09:00:00|13.48|13.31|13.5|13.33|13.51|13.34|13.46|13.29|31
1643101500000|2022-01-25 09:05:00|13.49|13.32|13.55|13.38|13.55|13.38|13.49|13.32|33
1643101800000|2022-01-25 09:10:00|13.54|13.37|13.55|13.38|13.57|13.4|13.52|13.35|36
1643102100000|2022-01-25 09:15:00|13.54|13.37|13.54|13.37|13.58|13.41|13.54|13.37|37
1643102400000|2022-01-25 09:20:00|13.55|13.38|13.62|13.45|13.62|13.45|13.55|13.38|52
1643102700000|2022-01-25 09:25:00|13.61|13.44|13.64|13.47|13.65|13.48|13.61|13.44|34
1643103000000|2022-01-25 09:30:00|13.63|13.46|13.65|13.48|13.65|13.48|13.61|13.44|39
1643103300000|2022-01-25 09:35:00|13.66|13.49|13.65|13.48|13.66|13.49|13.64|13.47|30
1643103600000|2022-01-25 09:40:00|13.64|13.47|13.64|13.47|13.65|13.48|13.63|13.46|31
1643103900000|2022-01-25 09:45:00|13.65|13.48|13.65|13.48|13.68|13.51|13.64|13.47|41
1643104200000|2022-01-25 09:50:00|13.64|13.47|13.72|13.55|13.72|13.55|13.64|13.47|59
1643104500000|2022-01-25 09:55:00|13.71|13.54|13.7|13.53|13.73|13.56|13.69|13.52|26
1643104800000|2022-01-25 10:00:00|13.71|13.54|13.69|13.52|13.72|13.55|13.67|13.5|35
1643105100000|2022-01-25 10:05:00|13.68|13.51|13.76|13.59|13.76|13.59|13.68|13.51|53
1643105400000|2022-01-25 10:10:00|13.75|13.58|13.77|13.6|13.77|13.6|13.74|13.57|41
1643105700000|2022-01-25 10:15:00|13.78|13.61|13.8|13.63|13.85|13.68|13.78|13.61|58
1643106000000|2022-01-25 10:20:00|13.81|13.64|13.72|13.55|13.81|13.64|13.72|13.55|40
1643106300000|2022-01-25 10:25:00|13.73|13.56|13.72|13.55|13.74|13.57|13.71|13.54|30
1643106600000|2022-01-25 10:30:00|13.73|13.56|13.69|13.52|13.73|13.56|13.68|13.51|21
1643106900000|2022-01-25 10:35:00|13.68|13.51|13.65|13.48|13.69|13.52|13.64|13.47|40
1643107200000|2022-01-25 10:40:00|13.66|13.49|13.64|13.47|13.66|13.49|13.64|13.47|29
1643107500000|2022-01-25 10:45:00|13.63|13.46|13.66|13.49|13.68|13.51|13.63|13.46|54
1643107800000|2022-01-25 10:50:00|13.65|13.48|13.68|13.51|13.7|13.53|13.65|13.48|46
1643108100000|2022-01-25 10:55:00|13.67|13.5|13.69|13.52|13.71|13.54|13.67|13.5|39
1643108400000|2022-01-25 11:00:00|13.68|13.51|13.73|13.56|13.75|13.58|13.65|13.48|42
1643108700000|2022-01-25 11:05:00|13.72|13.55|13.75|13.58|13.75|13.58|13.72|13.55|26
1643109000000|2022-01-25 11:10:00|13.74|13.57|13.72|13.55|13.75|13.58|13.71|13.54|27
1643109300000|2022-01-25 11:15:00|13.71|13.54|13.67|13.5|13.74|13.57|13.66|13.49|33
1643109600000|2022-01-25 11:20:00|13.66|13.49|13.64|13.47|13.68|13.51|13.64|13.47|25
1643109900000|2022-01-25 11:25:00|13.63|13.46|13.63|13.46|13.64|13.47|13.61|13.44|23
1643110200000|2022-01-25 11:30:00|13.62|13.45|13.63|13.46|13.66|13.49|13.61|13.44|40
1643110500000|2022-01-25 11:35:00|13.64|13.47|13.64|13.47|13.67|13.5|13.62|13.45|37
1643110800000|2022-01-25 11:40:00|13.63|13.46|13.66|13.49|13.66|13.49|13.61|13.44|42
1643111100000|2022-01-25 11:45:00|13.67|13.5|13.68|13.51|13.69|13.52|13.64|13.47|44
1643111400000|2022-01-25 11:50:00|13.67|13.5|13.64|13.47|13.67|13.5|13.63|13.46|22
1643111700000|2022-01-25 11:55:00|13.63|13.46|13.66|13.49|13.69|13.52|13.61|13.44|54
1643112000000|2022-01-25 12:00:00|13.67|13.5|13.62|13.45|13.68|13.51|13.62|13.45|38
1643112300000|2022-01-25 12:05:00|13.61|13.44|13.61|13.44|13.62|13.45|13.6|13.43|37
1643112600000|2022-01-25 12:10:00|13.6|13.43|13.63|13.46|13.63|13.46|13.6|13.43|36
1643112900000|2022-01-25 12:15:00|13.62|13.45|13.66|13.49|13.67|13.5|13.59|13.42|39
1643113200000|2022-01-25 12:20:00|13.65|13.48|13.65|13.48|13.67|13.5|13.64|13.47|35
1643113500000|2022-01-25 12:25:00|13.66|13.49|13.71|13.54|13.72|13.55|13.65|13.48|26
1643113800000|2022-01-25 12:30:00|13.7|13.53|14.34|14.17|15.1|14.93|13.7|13.53|349
1643114100000|2022-01-25 12:35:00|14.35|14.18|14.25|14.08|14.38|14.21|14.08|13.91|220
1643114400000|2022-01-25 12:40:00|14.26|14.09|14.21|14.04|14.3|14.13|14.15|13.98|138
1643114700000|2022-01-25 12:45:00|14.2|14.03|14.09|13.92|14.2|14.03|14.05|13.88|90
1643115000000|2022-01-25 12:50:00|14.08|13.91|14.09|13.92|14.12|13.95|14.01|13.84|90
1643115300000|2022-01-25 12:55:00|14.1|13.93|14.07|13.9|14.19|14.02|14.06|13.89|88
1643115600000|2022-01-25 13:00:00|14.08|13.91|14.13|13.96|14.17|14|14.07|13.9|118
1643115900000|2022-01-25 13:05:00|14.12|13.95|13.96|13.79|14.13|13.96|13.96|13.79|80
1643116200000|2022-01-25 13:10:00|13.97|13.8|14.04|13.87|14.04|13.87|13.96|13.79|80
1643116500000|2022-01-25 13:15:00|14.03|13.86|14.05|13.88|14.09|13.92|14|13.83|62
1643116800000|2022-01-25 13:20:00|14.04|13.87|14.02|13.85|14.05|13.88|13.99|13.82|32
1643117100000|2022-01-25 13:25:00|14.01|13.84|13.99|13.82|14.03|13.86|13.97|13.8|44
1643117400000|2022-01-25 13:30:00|14|13.83|14.06|13.89|14.06|13.89|13.98|13.81|45
1643117700000|2022-01-25 13:35:00|14.05|13.88|14.07|13.9|14.1|13.93|14.04|13.87|45
1643118000000|2022-01-25 13:40:00|14.08|13.91|14.13|13.96|14.16|13.99|14.07|13.9|48
1643118300000|2022-01-25 13:45:00|14.12|13.95|14.09|13.92|14.12|13.95|14.07|13.9|60
1643118600000|2022-01-25 13:50:00|14.1|13.93|14.08|13.91|14.1|13.93|14.07|13.9|37
1643118900000|2022-01-25 13:55:00|14.09|13.92|14.14|13.97|14.17|14|14.08|13.91|61
1643119200000|2022-01-25 14:00:00|14.13|13.96|14.15|13.98|14.15|13.98|14.08|13.91|55
1643119500000|2022-01-25 14:05:00|14.14|13.97|14.14|13.97|14.16|13.99|14.12|13.95|47
1643119800000|2022-01-25 14:10:00|14.15|13.98|14.22|14.05|14.24|14.07|14.12|13.95|58
1643120100000|2022-01-25 14:15:00|14.21|14.04|14.28|14.11|14.3|14.13|14.21|14.04|65
1643120400000|2022-01-25 14:20:00|14.27|14.1|14.27|14.1|14.31|14.14|14.25|14.08|87
1643120700000|2022-01-25 14:25:00|14.26|14.09|14.17|14|14.27|14.1|14.15|13.98|84
1643121000000|2022-01-25 14:30:00|14.16|13.99|14.13|13.96|14.19|14.02|14.09|13.92|124
1643121300000|2022-01-25 14:35:00|14.14|13.97|14.19|14.02|14.26|14.09|14.12|13.95|121
1643121600000|2022-01-25 14:40:00|14.2|14.03|14.17|14|14.23|14.06|14.13|13.96|130
1643121900000|2022-01-25 14:45:00|14.16|13.99|14.08|13.91|14.17|14|14.08|13.91|56
1643122200000|2022-01-25 14:50:00|14.07|13.9|13.97|13.8|14.07|13.9|13.95|13.78|76
1643122500000|2022-01-25 14:55:00|13.98|13.81|13.97|13.8|14.04|13.87|13.97|13.8|98
1643122800000|2022-01-25 15:00:00|13.98|13.81|13.88|13.71|14.02|13.85|13.81|13.64|117
1643123100000|2022-01-25 15:05:00|13.87|13.7|13.93|13.76|13.93|13.76|13.84|13.67|105
1643123400000|2022-01-25 15:10:00|13.92|13.75|13.99|13.82|14|13.83|13.89|13.72|82
1643123700000|2022-01-25 15:15:00|13.98|13.81|14|13.83|14.04|13.87|13.97|13.8|61
1643124000000|2022-01-25 15:20:00|13.99|13.82|14|13.83|14.02|13.85|13.95|13.78|48
1643124300000|2022-01-25 15:25:00|13.99|13.82|14.06|13.89|14.07|13.9|13.99|13.82|84
1643124600000|2022-01-25 15:30:00|14.07|13.9|14.03|13.86|14.07|13.9|14.03|13.86|67
1643124900000|2022-01-25 15:35:00|14.02|13.85|14.01|13.84|14.06|13.89|13.96|13.79|84
1643125200000|2022-01-25 15:40:00|14.02|13.85|14.07|13.9|14.07|13.9|13.99|13.82|110
1643125500000|2022-01-25 15:45:00|14.08|13.91|14.1|13.93|14.1|13.93|14.03|13.86|65
1643125800000|2022-01-25 15:50:00|14.09|13.92|14.06|13.89|14.1|13.93|14.05|13.88|76
1643126100000|2022-01-25 15:55:00|14.07|13.9|14.04|13.87|14.08|13.91|14.03|13.86|62
1643126400000|2022-01-25 16:00:00|14.05|13.88|14.09|13.92|14.09|13.92|14.02|13.85|73
1643126700000|2022-01-25 16:05:00|14.1|13.93|14.07|13.9|14.11|13.94|14.05|13.88|60
1643127000000|2022-01-25 16:10:00|14.08|13.91|14.08|13.91|14.11|13.94|14.07|13.9|61
1643127300000|2022-01-25 16:15:00|14.09|13.92|14.16|13.99|14.16|13.99|14.06|13.89|62
1643127600000|2022-01-25 16:20:00|14.15|13.98|14.15|13.98|14.17|14|14.14|13.97|69
1643127900000|2022-01-25 16:25:00|14.16|13.99|14.16|13.99|14.2|14.03|14.15|13.98|63
1643128200000|2022-01-25 16:30:00|14.15|13.98|14.14|13.97|14.18|14.01|14.13|13.96|80
1643128500000|2022-01-25 16:35:00|14.15|13.98|14.09|13.92|14.15|13.98|14.08|13.91|31
1643128800000|2022-01-25 16:40:00|14.08|13.91|14.26|14.09|14.27|14.1|14.08|13.91|58
1643129100000|2022-01-25 16:45:00|14.25|14.08|14.28|14.11|14.41|14.24|14.16|13.99|103
1643129400000|2022-01-25 16:50:00|14.27|14.1|14.23|14.06|14.31|14.14|14.21|14.04|82
1643129700000|2022-01-25 16:55:00|14.22|14.05|14.13|13.96|14.27|14.1|14.13|13.96|90
1643130000000|2022-01-25 17:00:00|14.14|13.97|14.18|14.01|14.19|14.02|14.13|13.96|81
1643130300000|2022-01-25 17:05:00|14.19|14.02|14.21|14.04|14.24|14.07|14.18|14.01|73
1643130600000|2022-01-25 17:10:00|14.2|14.03|14.24|14.07|14.25|14.08|14.17|14|66
1643130900000|2022-01-25 17:15:00|14.25|14.08|14.29|14.12|14.3|14.13|14.2|14.03|63
1643131200000|2022-01-25 17:20:00|14.3|14.13|14.3|14.13|14.34|14.17|14.29|14.12|77
1643131500000|2022-01-25 17:25:00|14.31|14.14|14.29|14.12|14.31|14.14|14.25|14.08|93
1643131800000|2022-01-25 17:30:00|14.28|14.11|14.25|14.08|14.28|14.11|14.22|14.05|67
1643132100000|2022-01-25 17:35:00|14.26|14.09|14.25|14.08|14.27|14.1|14.25|14.08|54
1643132400000|2022-01-25 17:40:00|14.26|14.09|14.35|14.18|14.35|14.18|14.26|14.09|60
1643132700000|2022-01-25 17:45:00|14.34|14.17|14.3|14.13|14.39|14.22|14.27|14.1|58
1643133000000|2022-01-25 17:50:00|14.31|14.14|14.29|14.12|14.33|14.16|14.28|14.11|75
1643133300000|2022-01-25 17:55:00|14.28|14.11|14.31|14.14|14.32|14.15|14.26|14.09|62
1643133600000|2022-01-25 18:00:00|14.32|14.15|14.27|14.1|14.32|14.15|14.24|14.07|92
1643133900000|2022-01-25 18:05:00|14.28|14.11|14.26|14.09|14.28|14.11|14.25|14.08|49
1643134200000|2022-01-25 18:10:00|14.27|14.1|14.28|14.11|14.29|14.12|14.26|14.09|40
1643134500000|2022-01-25 18:15:00|14.27|14.1|14.3|14.13|14.31|14.14|14.26|14.09|42
1643134800000|2022-01-25 18:20:00|14.31|14.14|14.3|14.13|14.32|14.15|14.29|14.12|44
1643135100000|2022-01-25 18:25:00|14.29|14.12|14.31|14.14|14.35|14.18|14.29|14.12|65
1643135400000|2022-01-25 18:30:00|14.32|14.15|14.35|14.18|14.37|14.2|14.31|14.14|38
1643135700000|2022-01-25 18:35:00|14.36|14.19|14.43|14.26|14.44|14.27|14.35|14.18|82
1643136000000|2022-01-25 18:40:00|14.42|14.25|14.42|14.25|14.44|14.27|14.4|14.23|61
1643136300000|2022-01-25 18:45:00|14.43|14.26|14.52|14.35|14.52|14.35|14.43|14.26|62
1643136600000|2022-01-25 18:50:00|14.53|14.36|14.49|14.32|14.54|14.37|14.47|14.3|48
1643136900000|2022-01-25 18:55:00|14.48|14.31|14.56|14.39|14.56|14.39|14.45|14.28|68
1643137200000|2022-01-25 19:00:00|14.55|14.38|14.55|14.38|14.57|14.4|14.53|14.36|60
1643137500000|2022-01-25 19:05:00|14.54|14.37|14.63|14.46|14.75|14.58|14.53|14.36|149
1643137800000|2022-01-25 19:10:00|14.62|14.45|14.88|14.71|14.89|14.72|14.62|14.45|104
1643138100000|2022-01-25 19:15:00|14.87|14.7|14.67|14.5|14.88|14.71|14.66|14.49|96
1643138400000|2022-01-25 19:20:00|14.68|14.51|14.7|14.53|14.73|14.56|14.67|14.5|107
1643138700000|2022-01-25 19:25:00|14.69|14.52|14.69|14.52|14.76|14.59|14.68|14.51|90
1643139000000|2022-01-25 19:30:00|14.7|14.53|14.46|14.29|14.7|14.53|14.44|14.27|125
1643139300000|2022-01-25 19:35:00|14.47|14.3|14.42|14.25|14.47|14.3|14.39|14.22|56
1643139600000|2022-01-25 19:40:00|14.44|14.27|14.48|14.31|14.49|14.32|14.44|14.27|69
1643139900000|2022-01-25 19:45:00|14.49|14.32|14.47|14.3|14.56|14.39|14.47|14.3|83
1643140200000|2022-01-25 19:50:00|14.48|14.31|14.48|14.31|14.54|14.37|14.47|14.3|100
1643140500000|2022-01-25 19:55:00|14.47|14.3|14.49|14.32|14.55|14.38|14.46|14.29|55
1643140800000|2022-01-25 20:00:00|14.48|14.31|14.44|14.27|14.5|14.33|14.43|14.26|89
1643141100000|2022-01-25 20:05:00|14.43|14.26|14.33|14.16|14.44|14.27|14.32|14.15|79
1643141400000|2022-01-25 20:10:00|14.32|14.15|14.33|14.16|14.35|14.18|14.3|14.13|26
1643141700000|2022-01-25 20:15:00|14.34|14.17|14.38|14.21|14.39|14.22|14.33|14.16|67
1643142000000|2022-01-25 20:20:00|14.37|14.2|14.33|14.16|14.42|14.25|14.33|14.16|58
1643142300000|2022-01-25 20:25:00|14.32|14.15|14.33|14.16|14.38|14.21|14.32|14.15|38
1643142600000|2022-01-25 20:30:00|14.34|14.17|14.28|14.11|14.34|14.17|14.27|14.1|89
1643142900000|2022-01-25 20:35:00|14.27|14.1|14.32|14.15|14.34|14.17|14.24|14.07|73
1643143200000|2022-01-25 20:40:00|14.33|14.16|14.37|14.2|14.38|14.21|14.32|14.15|64
1643143500000|2022-01-25 20:45:00|14.36|14.19|14.34|14.17|14.39|14.22|14.34|14.17|59
1643143800000|2022-01-25 20:50:00|14.35|14.18|14.36|14.19|14.38|14.21|14.33|14.16|68
1643144100000|2022-01-25 20:55:00|14.37|14.2|14.37|14.2|14.4|14.23|14.35|14.18|59
1643144400000|2022-01-25 21:00:00|14.38|14.21|14.32|14.15|14.38|14.21|14.31|14.14|55
1643144700000|2022-01-25 21:05:00|14.33|14.16|14.28|14.11|14.33|14.16|14.27|14.1|34
1643145000000|2022-01-25 21:10:00|14.27|14.1|14.32|14.15|14.32|14.15|14.26|14.09|30
1643145300000|2022-01-25 21:15:00|14.31|14.14|14.26|14.09|14.33|14.16|14.26|14.09|28
1643145600000|2022-01-25 21:20:00|14.27|14.1|14.25|14.08|14.28|14.11|14.25|14.08|35
1643145900000|2022-01-25 21:25:00|14.26|14.09|14.18|14.01|14.26|14.09|14.17|14|47
1643146200000|2022-01-25 21:30:00|14.19|14.02|14.14|13.97|14.22|14.05|14.14|13.97|31
1643146500000|2022-01-25 21:35:00|14.13|13.96|14.16|13.99|14.17|14|14.11|13.94|46
1643146800000|2022-01-25 21:40:00|14.15|13.98|14.17|14|14.2|14.03|14.15|13.98|31
1643147100000|2022-01-25 21:45:00|14.18|14.01|14.22|14.05|14.25|14.08|14.18|14.01|33
1643147400000|2022-01-25 21:50:00|14.21|14.04|14.27|14.1|14.27|14.1|14.19|14.02|45
1643147700000|2022-01-25 21:55:00|14.26|14.09|14.25|14.08|14.28|14.11|14.24|14.07|46
1643148000000|2022-01-25 22:00:00|14.26|14.09|14.29|14.12|14.32|14.15|14.26|14.09|30
1643148300000|2022-01-25 22:05:00|14.3|14.13|14.29|14.12|14.32|14.15|14.28|14.11|24
1643148600000|2022-01-25 22:10:00|14.3|14.13|14.28|14.11|14.3|14.13|14.26|14.09|19
1643148900000|2022-01-25 22:15:00|14.29|14.12|14.22|14.05|14.29|14.12|14.22|14.05|30
1643149200000|2022-01-25 22:20:00|14.23|14.06|14.23|14.06|14.25|14.08|14.2|14.03|39
1643149500000|2022-01-25 22:25:00|14.24|14.07|14.24|14.07|14.25|14.08|14.22|14.05|25
1643149800000|2022-01-25 22:30:00|14.25|14.08|14.24|14.07|14.25|14.08|14.24|14.07|4
1643150100000|2022-01-25 22:35:00|14.25|14.08|14.28|14.11|14.29|14.12|14.25|14.08|22
1643150400000|2022-01-25 22:40:00|14.27|14.1|14.27|14.1|14.28|14.11|14.27|14.1|11
1643150700000|2022-01-25 22:45:00|14.28|14.11|14.26|14.09|14.28|14.11|14.26|14.09|5
1643151000000|2022-01-25 22:50:00|14.27|14.1|14.28|14.11|14.29|14.12|14.26|14.09|16
1643151300000|2022-01-25 22:55:00|14.27|14.1|14.31|14.14|14.31|14.14|14.26|14.09|11
1643151600000|2022-01-25 23:00:00|14.32|14.15|14.33|14.16|14.33|14.16|14.27|14.1|30
1643151900000|2022-01-25 23:05:00|14.34|14.17|14.35|14.18|14.37|14.2|14.32|14.15|26
1643152200000|2022-01-25 23:10:00|14.36|14.19|14.43|14.26|14.43|14.26|14.35|14.18|45
1643152500000|2022-01-25 23:15:00|14.44|14.27|14.46|14.29|14.49|14.32|14.38|14.21|64
1643152800000|2022-01-25 23:20:00|14.45|14.28|14.45|14.28|14.47|14.3|14.42|14.25|79
1643153100000|2022-01-25 23:25:00|14.44|14.27|14.42|14.25|14.44|14.27|14.42|14.25|23
1643153400000|2022-01-25 23:30:00|14.43|14.26|14.43|14.26|14.47|14.3|14.42|14.25|59
1643153700000|2022-01-25 23:35:00|14.42|14.25|14.48|14.31|14.49|14.32|14.42|14.25|35
1643154000000|2022-01-25 23:40:00|14.47|14.3|14.47|14.3|14.48|14.31|14.45|14.28|41
1643154300000|2022-01-25 23:45:00|14.48|14.31|14.49|14.32|14.53|14.36|14.47|14.3|64
1643154600000|2022-01-25 23:50:00|14.5|14.33|14.47|14.3|14.51|14.34|14.46|14.29|74
1643154900000|2022-01-25 23:55:00|14.46|14.29|14.37|14.2|14.47|14.3|14.32|14.15|89
1643155200000|2022-01-26 00:00:00|14.36|14.19|14.27|14.1|14.39|14.22|14.27|14.1|46
1643155500000|2022-01-26 00:05:00|14.28|14.11|14.35|14.18|14.35|14.18|14.27|14.1|66
1643155800000|2022-01-26 00:10:00|14.34|14.17|14.32|14.15|14.41|14.24|14.32|14.15|62
1643156100000|2022-01-26 00:15:00|14.31|14.14|14.34|14.17|14.35|14.18|14.3|14.13|66
1643156400000|2022-01-26 00:20:00|14.35|14.18|14.51|14.34|14.51|14.34|14.35|14.18|61
1643156700000|2022-01-26 00:25:00|14.52|14.35|14.48|14.31|14.56|14.39|14.46|14.29|63
1643157000000|2022-01-26 00:30:00|14.47|14.3|14.47|14.3|14.5|14.33|14.46|14.29|51
1643157300000|2022-01-26 00:35:00|14.48|14.31|14.48|14.31|14.49|14.32|14.43|14.26|49
1643157600000|2022-01-26 00:40:00|14.47|14.3|14.42|14.25|14.47|14.3|14.41|14.24|46
1643157900000|2022-01-26 00:45:00|14.43|14.26|14.31|14.14|14.43|14.26|14.31|14.14|61
1643158200000|2022-01-26 00:50:00|14.32|14.15|14.25|14.08|14.34|14.17|14.24|14.07|65
1643158500000|2022-01-26 00:55:00|14.24|14.07|14.27|14.1|14.28|14.11|14.23|14.06|66
1643158800000|2022-01-26 01:00:00|14.28|14.11|14.31|14.14|14.31|14.14|14.24|14.07|44
1643159100000|2022-01-26 01:05:00|14.32|14.15|14.26|14.09|14.33|14.16|14.26|14.09|51
1643159400000|2022-01-26 01:10:00|14.27|14.1|14.27|14.1|14.28|14.11|14.24|14.07|41
1643159700000|2022-01-26 01:15:00|14.28|14.11|14.31|14.14|14.33|14.16|14.27|14.1|35
1643160000000|2022-01-26 01:20:00|14.3|14.13|14.35|14.18|14.36|14.19|14.3|14.13|36
1643160300000|2022-01-26 01:25:00|14.36|14.19|14.36|14.19|14.36|14.19|14.33|14.16|29
1643160600000|2022-01-26 01:30:00|14.35|14.18|14.33|14.16|14.36|14.19|14.32|14.15|25
1643160900000|2022-01-26 01:35:00|14.32|14.15|14.34|14.17|14.36|14.19|14.3|14.13|41
1643161200000|2022-01-26 01:40:00|14.35|14.18|14.4|14.23|14.4|14.23|14.35|14.18|60
1643161500000|2022-01-26 01:45:00|14.41|14.24|14.45|14.28|14.45|14.28|14.41|14.24|31
1643161800000|2022-01-26 01:50:00|14.44|14.27|14.49|14.32|14.51|14.34|14.44|14.27|46
1643162100000|2022-01-26 01:55:00|14.5|14.33|14.46|14.29|14.5|14.33|14.46|14.29|35
1643162400000|2022-01-26 02:00:00|14.47|14.3|14.51|14.34|14.53|14.36|14.46|14.29|55
1643162700000|2022-01-26 02:05:00|14.5|14.33|14.52|14.35|14.53|14.36|14.49|14.32|27
1643163000000|2022-01-26 02:10:00|14.53|14.36|14.54|14.37|14.55|14.38|14.52|14.35|46
1643163300000|2022-01-26 02:15:00|14.55|14.38|14.52|14.35|14.55|14.38|14.49|14.32|24
1643163600000|2022-01-26 02:20:00|14.51|14.34|14.49|14.32|14.52|14.35|14.48|14.31|35
1643163900000|2022-01-26 02:25:00|14.48|14.31|14.49|14.32|14.49|14.32|14.47|14.3|22
1643164200000|2022-01-26 02:30:00|14.48|14.31|14.56|14.39|14.56|14.39|14.48|14.31|51
1643164500000|2022-01-26 02:35:00|14.55|14.38|14.52|14.35|14.57|14.4|14.52|14.35|22
1643164800000|2022-01-26 02:40:00|14.53|14.36|14.54|14.37|14.56|14.39|14.52|14.35|20
1643165100000|2022-01-26 02:45:00|14.55|14.38|14.48|14.31|14.55|14.38|14.48|14.31|30
1643165400000|2022-01-26 02:50:00|14.49|14.32|14.45|14.28|14.49|14.32|14.44|14.27|31
1643165700000|2022-01-26 02:55:00|14.46|14.29|14.43|14.26|14.46|14.29|14.42|14.25|32
1643166000000|2022-01-26 03:00:00|14.44|14.27|14.45|14.28|14.47|14.3|14.43|14.26|20
1643166300000|2022-01-26 03:05:00|14.46|14.29|14.52|14.35|14.54|14.37|14.45|14.28|48
1643166600000|2022-01-26 03:10:00|14.51|14.34|14.54|14.37|14.54|14.37|14.51|14.34|26
1643166900000|2022-01-26 03:15:00|14.53|14.36|14.54|14.37|14.54|14.37|14.52|14.35|40
1643167200000|2022-01-26 03:20:00|14.55|14.38|14.6|14.43|14.63|14.46|14.55|14.38|60
1643167500000|2022-01-26 03:25:00|14.61|14.44|14.65|14.48|14.67|14.5|14.59|14.42|49
1643167800000|2022-01-26 03:30:00|14.66|14.49|14.65|14.48|14.69|14.52|14.63|14.46|30
1643168100000|2022-01-26 03:35:00|14.64|14.47|14.63|14.46|14.67|14.5|14.63|14.46|20
1643168400000|2022-01-26 03:40:00|14.64|14.47|14.67|14.5|14.68|14.51|14.64|14.47|34
1643168700000|2022-01-26 03:45:00|14.66|14.49|14.71|14.54|14.71|14.54|14.66|14.49|30
1643169000000|2022-01-26 03:50:00|14.7|14.53|14.69|14.52|14.72|14.55|14.68|14.51|58
1643169300000|2022-01-26 03:55:00|14.7|14.53|14.66|14.49|14.7|14.53|14.65|14.48|33
1643169600000|2022-01-26 04:00:00|14.67|14.5|14.62|14.45|14.68|14.51|14.62|14.45|20
1643169900000|2022-01-26 04:05:00|14.61|14.44|14.63|14.46|14.64|14.47|14.61|14.44|21
1643170200000|2022-01-26 04:10:00|14.62|14.45|14.6|14.43|14.63|14.46|14.6|14.43|21
1643170500000|2022-01-26 04:15:00|14.61|14.44|14.59|14.42|14.62|14.45|14.58|14.41|11
1643170800000|2022-01-26 04:20:00|14.58|14.41|14.6|14.43|14.6|14.43|14.58|14.41|23
1643171100000|2022-01-26 04:25:00|14.59|14.42|14.62|14.45|14.63|14.46|14.58|14.41|28
1643171400000|2022-01-26 04:30:00|14.63|14.46|14.65|14.48|14.66|14.49|14.62|14.45|23
1643171700000|2022-01-26 04:35:00|14.64|14.47|14.64|14.47|14.66|14.49|14.64|14.47|31
1643172000000|2022-01-26 04:40:00|14.65|14.48|14.66|14.49|14.67|14.5|14.64|14.47|36
1643172300000|2022-01-26 04:45:00|14.67|14.5|14.79|14.62|14.8|14.63|14.66|14.49|50
1643172600000|2022-01-26 04:50:00|14.78|14.61|14.77|14.6|14.79|14.62|14.72|14.55|59
1643172900000|2022-01-26 04:55:00|14.78|14.61|14.76|14.59|14.78|14.61|14.74|14.57|53
1643173200000|2022-01-26 05:00:00|14.75|14.58|14.73|14.56|14.77|14.6|14.73|14.56|39
1643173500000|2022-01-26 05:05:00|14.72|14.55|14.69|14.52|14.72|14.55|14.68|14.51|26
1643173800000|2022-01-26 05:10:00|14.68|14.51|14.67|14.5|14.68|14.51|14.66|14.49|14
1643174100000|2022-01-26 05:15:00|14.66|14.49|14.67|14.5|14.69|14.52|14.66|14.49|44
1643174400000|2022-01-26 05:20:00|14.68|14.51|14.68|14.51|14.69|14.52|14.67|14.5|21
1643174700000|2022-01-26 05:25:00|14.69|14.52|14.69|14.52|14.7|14.53|14.67|14.5|39
1643175000000|2022-01-26 05:30:00|14.68|14.51|14.68|14.51|14.7|14.53|14.67|14.5|17
1643175300000|2022-01-26 05:35:00|14.69|14.52|14.7|14.53|14.7|14.53|14.68|14.51|36
1643175600000|2022-01-26 05:40:00|14.71|14.54|14.72|14.55|14.74|14.57|14.69|14.52|44
1643175900000|2022-01-26 05:45:00|14.73|14.56|14.73|14.56|14.76|14.59|14.7|14.53|57
1643176200000|2022-01-26 05:50:00|14.72|14.55|14.67|14.5|14.73|14.56|14.67|14.5|38
1643176500000|2022-01-26 05:55:00|14.68|14.51|14.65|14.48|14.68|14.51|14.64|14.47|26
1643176800000|2022-01-26 06:00:00|14.64|14.47|14.64|14.47|14.67|14.5|14.64|14.47|31
1643177100000|2022-01-26 06:05:00|14.65|14.48|14.63|14.46|14.66|14.49|14.63|14.46|33
1643177400000|2022-01-26 06:10:00|14.62|14.45|14.6|14.43|14.63|14.46|14.58|14.41|26
1643177700000|2022-01-26 06:15:00|14.61|14.44|14.62|14.45|14.63|14.46|14.6|14.43|42
1643178000000|2022-01-26 06:20:00|14.63|14.46|14.57|14.4|14.63|14.46|14.57|14.4|29
1643178300000|2022-01-26 06:25:00|14.56|14.39|14.5|14.33|14.57|14.4|14.5|14.33|43
1643178600000|2022-01-26 06:30:00|14.51|14.34|14.47|14.3|14.51|14.34|14.47|14.3|33
1643178900000|2022-01-26 06:35:00|14.46|14.29|14.47|14.3|14.48|14.31|14.45|14.28|36
1643179200000|2022-01-26 06:40:00|14.46|14.29|14.48|14.31|14.48|14.31|14.46|14.29|7
1643179500000|2022-01-26 06:45:00|14.47|14.3|14.4|14.23|14.48|14.31|14.37|14.2|53
1643179800000|2022-01-26 06:50:00|14.39|14.22|14.41|14.24|14.43|14.26|14.37|14.2|39
1643180100000|2022-01-26 06:55:00|14.4|14.23|14.42|14.25|14.42|14.25|14.39|14.22|43
1643180400000|2022-01-26 07:00:00|14.41|14.24|14.38|14.21|14.42|14.25|14.38|14.21|28
1643180700000|2022-01-26 07:05:00|14.39|14.22|14.39|14.22|14.39|14.22|14.36|14.19|31
1643181000000|2022-01-26 07:10:00|14.38|14.21|14.38|14.21|14.39|14.22|14.37|14.2|11
1643181300000|2022-01-26 07:15:00|14.37|14.2|14.44|14.27|14.45|14.28|14.36|14.19|24
1643181600000|2022-01-26 07:20:00|14.43|14.26|14.45|14.28|14.46|14.29|14.43|14.26|31
1643181900000|2022-01-26 07:25:00|14.44|14.27|14.42|14.25|14.44|14.27|14.4|14.23|21
1643182200000|2022-01-26 07:30:00|14.43|14.26|14.48|14.31|14.49|14.32|14.43|14.26|20
1643182500000|2022-01-26 07:35:00|14.49|14.32|14.52|14.35|14.53|14.36|14.49|14.32|24
1643182800000|2022-01-26 07:40:00|14.51|14.34|14.52|14.35|14.53|14.36|14.51|14.34|30
1643183100000|2022-01-26 07:45:00|14.53|14.36|14.48|14.31|14.53|14.36|14.48|14.31|54
1643183400000|2022-01-26 07:50:00|14.49|14.32|14.52|14.35|14.52|14.35|14.46|14.29|32
1643183700000|2022-01-26 07:55:00|14.51|14.34|14.5|14.33|14.52|14.35|14.49|14.32|30
1643184000000|2022-01-26 08:00:00|14.51|14.34|14.58|14.41|14.6|14.43|14.5|14.33|50
1643184300000|2022-01-26 08:05:00|14.59|14.42|14.66|14.49|14.66|14.49|14.59|14.42|46
1643184600000|2022-01-26 08:10:00|14.65|14.48|14.61|14.44|14.65|14.48|14.6|14.43|39
1643184900000|2022-01-26 08:15:00|14.6|14.43|14.59|14.42|14.6|14.43|14.58|14.41|12
1643185200000|2022-01-26 08:20:00|14.58|14.41|14.62|14.45|14.63|14.46|14.56|14.39|39
1643185500000|2022-01-26 08:25:00|14.63|14.46|14.59|14.42|14.64|14.47|14.59|14.42|33
1643185800000|2022-01-26 08:30:00|14.6|14.43|14.63|14.46|14.65|14.48|14.59|14.42|42
1643186100000|2022-01-26 08:35:00|14.64|14.47|14.61|14.44|14.66|14.49|14.6|14.43|28
1643186400000|2022-01-26 08:40:00|14.6|14.43|14.61|14.44|14.62|14.45|14.6|14.43|26
1643186700000|2022-01-26 08:45:00|14.6|14.43|14.55|14.38|14.6|14.43|14.54|14.37|21
1643187000000|2022-01-26 08:50:00|14.54|14.37|14.57|14.4|14.58|14.41|14.54|14.37|28
1643187300000|2022-01-26 08:55:00|14.58|14.41|14.58|14.41|14.6|14.43|14.57|14.4|37
1643187600000|2022-01-26 09:00:00|14.57|14.4|14.6|14.43|14.62|14.45|14.57|14.4|52
1643187900000|2022-01-26 09:05:00|14.59|14.42|14.62|14.45|14.63|14.46|14.59|14.42|30
1643188200000|2022-01-26 09:10:00|14.63|14.46|14.62|14.45|14.63|14.46|14.6|14.43|20
1643188500000|2022-01-26 09:15:00|14.61|14.44|14.61|14.44|14.64|14.47|14.59|14.42|53
1643188800000|2022-01-26 09:20:00|14.6|14.43|14.67|14.5|14.69|14.52|14.59|14.42|56
1643189100000|2022-01-26 09:25:00|14.68|14.51|14.6|14.43|14.68|14.51|14.6|14.43|51
1643189400000|2022-01-26 09:30:00|14.61|14.44|14.55|14.38|14.62|14.45|14.54|14.37|19
1643189700000|2022-01-26 09:35:00|14.56|14.39|14.6|14.43|14.61|14.44|14.56|14.39|47
1643190000000|2022-01-26 09:40:00|14.61|14.44|14.66|14.49|14.66|14.49|14.61|14.44|24
1643190300000|2022-01-26 09:45:00|14.67|14.5|14.67|14.5|14.68|14.51|14.64|14.47|29
1643190600000|2022-01-26 09:50:00|14.68|14.51|14.66|14.49|14.73|14.56|14.66|14.49|55
1643190900000|2022-01-26 09:55:00|14.65|14.48|14.72|14.55|14.73|14.56|14.63|14.46|50
1643191200000|2022-01-26 10:00:00|14.73|14.56|14.97|14.8|15.02|14.85|14.68|14.51|101
1643191500000|2022-01-26 10:05:00|14.98|14.81|14.85|14.68|14.98|14.81|14.82|14.65|103
1643191800000|2022-01-26 10:10:00|14.84|14.67|14.86|14.69|14.89|14.72|14.83|14.66|67
1643192100000|2022-01-26 10:15:00|14.87|14.7|14.88|14.71|14.95|14.78|14.85|14.68|93
1643192400000|2022-01-26 10:20:00|14.87|14.7|14.94|14.77|14.96|14.79|14.87|14.7|70
1643192700000|2022-01-26 10:25:00|14.93|14.76|14.95|14.78|14.97|14.8|14.91|14.74|77
1643193000000|2022-01-26 10:30:00|14.96|14.79|14.98|14.81|15.06|14.89|14.95|14.78|108
1643193300000|2022-01-26 10:35:00|14.97|14.8|14.94|14.77|14.97|14.8|14.92|14.75|38
1643193600000|2022-01-26 10:40:00|14.95|14.78|14.96|14.79|15|14.83|14.94|14.77|52
1643193900000|2022-01-26 10:45:00|14.95|14.78|14.9|14.73|14.98|14.81|14.9|14.73|74
1643194200000|2022-01-26 10:50:00|14.89|14.72|14.96|14.79|14.97|14.8|14.89|14.72|40
1643194500000|2022-01-26 10:55:00|14.97|14.8|14.97|14.8|15.01|14.84|14.96|14.79|99
1643194800000|2022-01-26 11:00:00|14.96|14.79|14.97|14.8|15.06|14.89|14.96|14.79|98
1643195100000|2022-01-26 11:05:00|14.98|14.81|14.91|14.74|14.98|14.81|14.9|14.73|48
1643195400000|2022-01-26 11:10:00|14.9|14.73|14.95|14.78|14.95|14.78|14.9|14.73|32
1643195700000|2022-01-26 11:15:00|14.94|14.77|14.92|14.75|14.96|14.79|14.91|14.74|51
1643196000000|2022-01-26 11:20:00|14.91|14.74|14.95|14.78|14.95|14.78|14.91|14.74|23
1643196300000|2022-01-26 11:25:00|14.94|14.77|14.94|14.77|14.95|14.78|14.93|14.76|46
1643196600000|2022-01-26 11:30:00|14.93|14.76|15|14.83|15.03|14.86|14.93|14.76|62
1643196900000|2022-01-26 11:35:00|15.01|14.84|15.03|14.86|15.03|14.86|14.99|14.82|31
1643197200000|2022-01-26 11:40:00|15.04|14.87|15.07|14.9|15.09|14.92|15.03|14.86|35
1643197500000|2022-01-26 11:45:00|15.08|14.91|15.07|14.9|15.12|14.95|15.07|14.9|56
1643197800000|2022-01-26 11:50:00|15.08|14.91|15.19|15.02|15.22|15.05|15.08|14.91|72
1643198100000|2022-01-26 11:55:00|15.18|15.01|15.18|15.01|15.21|15.04|15.16|14.99|37
1643198400000|2022-01-26 12:00:00|15.19|15.02|15.05|14.88|15.19|15.02|15.05|14.88|71
1643198700000|2022-01-26 12:05:00|15.06|14.89|15.11|14.94|15.13|14.96|15.05|14.88|64
1643199000000|2022-01-26 12:10:00|15.12|14.95|15.05|14.88|15.12|14.95|15.05|14.88|30
1643199300000|2022-01-26 12:15:00|15.04|14.87|15.02|14.85|15.05|14.88|14.99|14.82|70
1643199600000|2022-01-26 12:20:00|15.03|14.86|15.01|14.84|15.07|14.9|15.01|14.84|55
1643199900000|2022-01-26 12:25:00|15.02|14.85|15.01|14.84|15.03|14.86|15|14.83|32
1643200200000|2022-01-26 12:30:00|15.02|14.85|15.01|14.84|15.03|14.86|15|14.83|38
1643200500000|2022-01-26 12:35:00|15|14.83|15.05|14.88|15.06|14.89|15|14.83|36
1643200800000|2022-01-26 12:40:00|15.04|14.87|14.95|14.78|15.05|14.88|14.95|14.78|44
1643201100000|2022-01-26 12:45:00|14.94|14.77|14.91|14.74|14.96|14.79|14.89|14.72|46
1643201400000|2022-01-26 12:50:00|14.92|14.75|14.94|14.77|14.96|14.79|14.91|14.74|29
1643201700000|2022-01-26 12:55:00|14.95|14.78|14.94|14.77|14.97|14.8|14.93|14.76|62
1643202000000|2022-01-26 13:00:00|14.95|14.78|14.93|14.76|14.97|14.8|14.92|14.75|57
1643202300000|2022-01-26 13:05:00|14.92|14.75|14.94|14.77|14.98|14.81|14.88|14.71|90
1643202600000|2022-01-26 13:10:00|14.95|14.78|14.9|14.73|14.95|14.78|14.88|14.71|58
1643202900000|2022-01-26 13:15:00|14.91|14.74|14.91|14.74|14.91|14.74|14.87|14.7|74
1643203200000|2022-01-26 13:20:00|14.92|14.75|14.97|14.8|14.98|14.81|14.91|14.74|64
1643203500000|2022-01-26 13:25:00|14.96|14.79|14.98|14.81|14.98|14.81|14.94|14.77|55
1643203800000|2022-01-26 13:30:00|14.97|14.8|14.95|14.78|14.98|14.81|14.94|14.77|37
1643204100000|2022-01-26 13:35:00|14.94|14.77|14.97|14.8|14.98|14.81|14.94|14.77|52
1643204400000|2022-01-26 13:40:00|14.96|14.79|15|14.83|15.01|14.84|14.96|14.79|47
1643204700000|2022-01-26 13:45:00|15.01|14.84|15.12|14.95|15.12|14.95|15.01|14.84|58
1643205000000|2022-01-26 13:50:00|15.11|14.94|15.11|14.94|15.13|14.96|15.09|14.92|36
1643205300000|2022-01-26 13:55:00|15.12|14.95|15.11|14.94|15.12|14.95|15.07|14.9|62
1643205600000|2022-01-26 14:00:00|15.1|14.93|15.22|15.05|15.23|15.06|15.09|14.92|73
1643205900000|2022-01-26 14:05:00|15.21|15.04|15.25|15.08|15.33|15.16|15.21|15.04|90
1643206200000|2022-01-26 14:10:00|15.24|15.07|15.28|15.11|15.3|15.13|15.2|15.03|81
1643206500000|2022-01-26 14:15:00|15.29|15.12|15.24|15.07|15.3|15.13|15.22|15.05|77
1643206800000|2022-01-26 14:20:00|15.25|15.08|15.21|15.04|15.3|15.13|15.21|15.04|61
1643207100000|2022-01-26 14:25:00|15.22|15.05|15.19|15.02|15.24|15.07|15.17|15|78
1643207400000|2022-01-26 14:30:00|15.2|15.03|15.05|14.88|15.2|15.03|15.04|14.87|75
1643207700000|2022-01-26 14:35:00|15.04|14.87|15.06|14.89|15.09|14.92|15.01|14.84|95
1643208000000|2022-01-26 14:40:00|15.05|14.88|15.05|14.88|15.07|14.9|15.03|14.86|89
1643208300000|2022-01-26 14:45:00|15.04|14.87|15.12|14.95|15.13|14.96|15.04|14.87|67
1643208600000|2022-01-26 14:50:00|15.11|14.94|15.16|14.99|15.17|15|15.11|14.94|42
1643208900000|2022-01-26 14:55:00|15.17|15|15.13|14.96|15.18|15.01|15.12|14.95|39
1643209200000|2022-01-26 15:00:00|15.12|14.95|15.19|15.02|15.2|15.03|15.11|14.94|72
1643209500000|2022-01-26 15:05:00|15.2|15.03|15.19|15.02|15.21|15.04|15.17|15|64
1643209800000|2022-01-26 15:10:00|15.18|15.01|15.09|14.92|15.18|15.01|15.09|14.92|70
1643210100000|2022-01-26 15:15:00|15.1|14.93|15.13|14.96|15.13|14.96|15.05|14.88|66
1643210400000|2022-01-26 15:20:00|15.12|14.95|15.03|14.86|15.13|14.96|15.02|14.85|64
1643210700000|2022-01-26 15:25:00|15.02|14.85|14.97|14.8|15.02|14.85|14.93|14.76|70
1643211000000|2022-01-26 15:30:00|14.96|14.79|15.04|14.87|15.06|14.89|14.96|14.79|95
1643211300000|2022-01-26 15:35:00|15.05|14.88|15.06|14.89|15.08|14.91|15.03|14.86|58
1643211600000|2022-01-26 15:40:00|15.07|14.9|15.01|14.84|15.08|14.91|15.01|14.84|83
1643211900000|2022-01-26 15:45:00|15.02|14.85|15|14.83|15.05|14.88|14.99|14.82|37
1643212200000|2022-01-26 15:50:00|14.99|14.82|15.01|14.84|15.02|14.85|14.96|14.79|64
1643212500000|2022-01-26 15:55:00|15.02|14.85|15.06|14.89|15.07|14.9|15|14.83|37
1643212800000|2022-01-26 16:00:00|15.05|14.88|15.02|14.85|15.06|14.89|15.01|14.84|60
1643213100000|2022-01-26 16:05:00|15.03|14.86|15.09|14.92|15.1|14.93|15.02|14.85|51
1643213400000|2022-01-26 16:10:00|15.1|14.93|15.13|14.96|15.15|14.98|15.08|14.91|62
1643213700000|2022-01-26 16:15:00|15.12|14.95|15.11|14.94|15.13|14.96|15.09|14.92|50
1643214000000|2022-01-26 16:20:00|15.12|14.95|15.11|14.94|15.14|14.97|15.1|14.93|40
1643214300000|2022-01-26 16:25:00|15.12|14.95|15.1|14.93|15.12|14.95|15.09|14.92|23
1643214600000|2022-01-26 16:30:00|15.11|14.94|15.09|14.92|15.13|14.96|15.08|14.91|53
1643214900000|2022-01-26 16:35:00|15.08|14.91|15.06|14.89|15.08|14.91|15.02|14.85|41
1643215200000|2022-01-26 16:40:00|15.05|14.88|15.07|14.9|15.1|14.93|15.04|14.87|44
1643215500000|2022-01-26 16:45:00|15.08|14.91|15.09|14.92|15.11|14.94|15.07|14.9|58
1643215800000|2022-01-26 16:50:00|15.08|14.91|15.1|14.93|15.11|14.94|15.03|14.86|51
1643216100000|2022-01-26 16:55:00|15.11|14.94|15.13|14.96|15.13|14.96|15.09|14.92|37
1643216400000|2022-01-26 17:00:00|15.14|14.97|15.17|15|15.18|15.01|15.14|14.97|35
1643216700000|2022-01-26 17:05:00|15.18|15.01|15.17|15|15.18|15.01|15.16|14.99|30
1643217000000|2022-01-26 17:10:00|15.18|15.01|15.14|14.97|15.18|15.01|15.14|14.97|25
1643217300000|2022-01-26 17:15:00|15.13|14.96|15.09|14.92|15.15|14.98|15.08|14.91|50
1643217600000|2022-01-26 17:20:00|15.08|14.91|15.07|14.9|15.11|14.94|15.06|14.89|36
1643217900000|2022-01-26 17:25:00|15.08|14.91|15.11|14.94|15.12|14.95|15.08|14.91|20
1643218200000|2022-01-26 17:30:00|15.1|14.93|15|14.83|15.11|14.94|15|14.83|35
1643218500000|2022-01-26 17:35:00|14.99|14.82|14.97|14.8|15.02|14.85|14.96|14.79|43
1643218800000|2022-01-26 17:40:00|14.98|14.81|15|14.83|15.01|14.84|14.94|14.77|73
1643219100000|2022-01-26 17:45:00|14.99|14.82|14.98|14.81|15|14.83|14.96|14.79|24
1643219400000|2022-01-26 17:50:00|14.97|14.8|14.95|14.78|14.97|14.8|14.94|14.77|23
1643219700000|2022-01-26 17:55:00|14.94|14.77|14.94|14.77|14.97|14.8|14.94|14.77|21
1643220000000|2022-01-26 18:00:00|14.95|14.78|14.78|14.61|14.95|14.78|14.74|14.57|82
1643220300000|2022-01-26 18:05:00|14.77|14.6|14.75|14.58|14.78|14.61|14.7|14.53|69
1643220600000|2022-01-26 18:10:00|14.74|14.57|14.79|14.62|14.81|14.64|14.74|14.57|46
1643220900000|2022-01-26 18:15:00|14.8|14.63|14.78|14.61|14.82|14.65|14.76|14.59|69
1643221200000|2022-01-26 18:20:00|14.77|14.6|14.75|14.58|14.78|14.61|14.72|14.55|61
1643221500000|2022-01-26 18:25:00|14.74|14.57|14.77|14.6|14.78|14.61|14.73|14.56|62
1643221800000|2022-01-26 18:30:00|14.76|14.59|14.74|14.57|14.79|14.62|14.72|14.55|53
1643222100000|2022-01-26 18:35:00|14.73|14.56|14.75|14.58|14.76|14.59|14.72|14.55|39
1643222400000|2022-01-26 18:40:00|14.74|14.57|14.74|14.57|14.78|14.61|14.72|14.55|37
1643222700000|2022-01-26 18:45:00|14.75|14.58|14.74|14.57|14.75|14.58|14.71|14.54|48
1643223000000|2022-01-26 18:50:00|14.75|14.58|15.01|14.84|15.04|14.87|14.74|14.57|90
1643223300000|2022-01-26 18:55:00|15|14.83|14.94|14.77|15|14.83|14.87|14.7|105
1643223600000|2022-01-26 19:00:00|14.93|14.76|15.24|15.07|15.28|15.11|14.92|14.75|213
1643223900000|2022-01-26 19:05:00|15.23|15.06|15.4|15.23|15.43|15.26|15.22|15.05|115
1643224200000|2022-01-26 19:10:00|15.41|15.24|14.94|14.77|15.41|15.24|14.94|14.77|182
1643224500000|2022-01-26 19:15:00|14.93|14.76|14.9|14.73|15.05|14.88|14.74|14.57|191
1643224800000|2022-01-26 19:20:00|14.89|14.72|15.06|14.89|15.07|14.9|14.88|14.71|152
1643225100000|2022-01-26 19:25:00|15.07|14.9|15.1|14.93|15.19|15.02|15.07|14.9|172
1643225400000|2022-01-26 19:30:00|15.11|14.94|14.99|14.82|15.11|14.94|14.95|14.78|133
1643225700000|2022-01-26 19:35:00|15|14.83|15.14|14.97|15.14|14.97|14.92|14.75|150
1643226000000|2022-01-26 19:40:00|15.15|14.98|15.09|14.92|15.2|15.03|15.08|14.91|169
1643226300000|2022-01-26 19:45:00|15.08|14.91|14.92|14.75|15.13|14.96|14.91|14.74|169
1643226600000|2022-01-26 19:50:00|14.91|14.74|15|14.83|15.03|14.86|14.9|14.73|170
1643226900000|2022-01-26 19:55:00|14.99|14.82|14.96|14.79|14.99|14.82|14.9|14.73|108
1643227200000|2022-01-26 20:00:00|14.95|14.78|14.8|14.63|14.95|14.78|14.76|14.59|105
1643227500000|2022-01-26 20:05:00|14.81|14.64|14.64|14.47|14.85|14.68|14.63|14.46|116
1643227800000|2022-01-26 20:10:00|14.65|14.48|14.69|14.52|14.76|14.59|14.65|14.48|84
1643228100000|2022-01-26 20:15:00|14.7|14.53|14.52|14.35|14.72|14.55|14.52|14.35|111
1643228400000|2022-01-26 20:20:00|14.53|14.36|14.56|14.39|14.59|14.42|14.5|14.33|112
1643228700000|2022-01-26 20:25:00|14.57|14.4|14.75|14.58|14.76|14.59|14.51|14.34|80
1643229000000|2022-01-26 20:30:00|14.76|14.59|14.71|14.54|14.84|14.67|14.7|14.53|96
1643229300000|2022-01-26 20:35:00|14.7|14.53|14.75|14.58|14.77|14.6|14.63|14.46|117
1643229600000|2022-01-26 20:40:00|14.74|14.57|14.75|14.58|14.78|14.61|14.71|14.54|82
1643229900000|2022-01-26 20:45:00|14.74|14.57|14.71|14.54|14.78|14.61|14.66|14.49|83
1643230200000|2022-01-26 20:50:00|14.7|14.53|14.75|14.58|14.75|14.58|14.67|14.5|84
1643230500000|2022-01-26 20:55:00|14.74|14.57|14.72|14.55|14.75|14.58|14.7|14.53|109
1643230800000|2022-01-26 21:00:00|14.71|14.54|14.79|14.62|14.81|14.64|14.7|14.53|65
1643231100000|2022-01-26 21:05:00|14.8|14.63|14.78|14.61|14.8|14.63|14.73|14.56|55
1643231400000|2022-01-26 21:10:00|14.79|14.62|14.7|14.53|14.8|14.63|14.7|14.53|44
1643231700000|2022-01-26 21:15:00|14.69|14.52|14.59|14.42|14.7|14.53|14.57|14.4|62
1643232000000|2022-01-26 21:20:00|14.58|14.41|14.52|14.35|14.58|14.41|14.52|14.35|79
1643232300000|2022-01-26 21:25:00|14.51|14.34|14.59|14.42|14.61|14.44|14.51|14.34|63
1643232600000|2022-01-26 21:30:00|14.58|14.41|14.46|14.29|14.58|14.41|14.46|14.29|75
1643232900000|2022-01-26 21:35:00|14.45|14.28|14.38|14.21|14.48|14.31|14.38|14.21|71
1643233200000|2022-01-26 21:40:00|14.39|14.22|14.36|14.19|14.43|14.26|14.36|14.19|62
1643233500000|2022-01-26 21:45:00|14.35|14.18|14.22|14.05|14.36|14.19|14.2|14.03|91
1643233800000|2022-01-26 21:50:00|14.23|14.06|14.22|14.05|14.29|14.12|14.19|14.02|82
1643234100000|2022-01-26 21:55:00|14.23|14.06|14.22|14.05|14.29|14.12|14.21|14.04|68
1643234400000|2022-01-26 22:00:00|14.21|14.04|14.27|14.1|14.31|14.14|14.19|14.02|70
1643234700000|2022-01-26 22:05:00|14.26|14.09|14.24|14.07|14.28|14.11|14.2|14.03|62
1643235000000|2022-01-26 22:10:00|14.25|14.08|14.24|14.07|14.28|14.11|14.22|14.05|54
1643235300000|2022-01-26 22:15:00|14.25|14.08|14.3|14.13|14.31|14.14|14.21|14.04|58
1643235600000|2022-01-26 22:20:00|14.31|14.14|14.28|14.11|14.32|14.15|14.26|14.09|31
1643235900000|2022-01-26 22:25:00|14.27|14.1|14.32|14.15|14.32|14.15|14.27|14.1|26
1643236200000|2022-01-26 22:30:00|14.33|14.16|14.38|14.21|14.4|14.23|14.33|14.16|20
1643236500000|2022-01-26 22:35:00|14.37|14.2|14.39|14.22|14.4|14.23|14.35|14.18|25
1643236800000|2022-01-26 22:40:00|14.38|14.21|14.37|14.2|14.39|14.22|14.33|14.16|37
1643237100000|2022-01-26 22:45:00|14.36|14.19|14.37|14.2|14.39|14.22|14.36|14.19|16
1643237400000|2022-01-26 22:50:00|14.36|14.19|14.36|14.19|14.37|14.2|14.33|14.16|25
1643237700000|2022-01-26 22:55:00|14.35|14.18|14.35|14.18|14.36|14.19|14.34|14.17|21
1643238000000|2022-01-26 23:00:00|14.34|14.17|14.39|14.22|14.4|14.23|14.33|14.16|46
1643238300000|2022-01-26 23:05:00|14.38|14.21|14.42|14.25|14.42|14.25|14.38|14.21|39
1643238600000|2022-01-26 23:10:00|14.41|14.24|14.44|14.27|14.48|14.31|14.41|14.24|55
1643238900000|2022-01-26 23:15:00|14.45|14.28|14.45|14.28|14.45|14.28|14.42|14.25|39
1643239200000|2022-01-26 23:20:00|14.46|14.29|14.51|14.34|14.52|14.35|14.45|14.28|48
1643239500000|2022-01-26 23:25:00|14.5|14.33|14.54|14.37|14.54|14.37|14.49|14.32|53
1643239800000|2022-01-26 23:30:00|14.53|14.36|14.48|14.31|14.53|14.36|14.48|14.31|46
1643240100000|2022-01-26 23:35:00|14.47|14.3|14.45|14.28|14.52|14.35|14.45|14.28|35
1643240400000|2022-01-26 23:40:00|14.46|14.29|14.44|14.27|14.48|14.31|14.43|14.26|25
1643240700000|2022-01-26 23:45:00|14.43|14.26|14.46|14.29|14.46|14.29|14.43|14.26|38
1643241000000|2022-01-26 23:50:00|14.45|14.28|14.4|14.23|14.46|14.29|14.39|14.22|30
1643241300000|2022-01-26 23:55:00|14.39|14.22|14.4|14.23|14.42|14.25|14.39|14.22|52
1643241600000|2022-01-27 00:00:00|14.41|14.24|14.44|14.27|14.44|14.27|14.34|14.17|67
1643241900000|2022-01-27 00:05:00|14.43|14.26|14.5|14.33|14.5|14.33|14.42|14.25|68
1643242200000|2022-01-27 00:10:00|14.49|14.32|14.49|14.32|14.5|14.33|14.46|14.29|57
1643242500000|2022-01-27 00:15:00|14.48|14.31|14.49|14.32|14.52|14.35|14.46|14.29|46
1643242800000|2022-01-27 00:20:00|14.48|14.31|14.49|14.32|14.5|14.33|14.46|14.29|44
1643243100000|2022-01-27 00:25:00|14.48|14.31|14.45|14.28|14.5|14.33|14.44|14.27|52
1643243400000|2022-01-27 00:30:00|14.44|14.27|14.39|14.22|14.46|14.29|14.39|14.22|34
1643243700000|2022-01-27 00:35:00|14.4|14.23|14.45|14.28|14.45|14.28|14.4|14.23|26
1643244000000|2022-01-27 00:40:00|14.46|14.29|14.45|14.28|14.46|14.29|14.42|14.25|38
1643244300000|2022-01-27 00:45:00|14.44|14.27|14.52|14.35|14.56|14.39|14.44|14.27|48
1643244600000|2022-01-27 00:50:00|14.51|14.34|14.46|14.29|14.52|14.35|14.46|14.29|32
1643244900000|2022-01-27 00:55:00|14.47|14.3|14.5|14.33|14.5|14.33|14.47|14.3|32
1643245200000|2022-01-27 01:00:00|14.49|14.32|14.47|14.3|14.51|14.34|14.45|14.28|63
1643245500000|2022-01-27 01:05:00|14.46|14.29|14.42|14.25|14.47|14.3|14.39|14.22|31
1643245800000|2022-01-27 01:10:00|14.43|14.26|14.4|14.23|14.46|14.29|14.39|14.22|38
1643246100000|2022-01-27 01:15:00|14.41|14.24|14.34|14.17|14.42|14.25|14.34|14.17|64
1643246400000|2022-01-27 01:20:00|14.35|14.18|14.33|14.16|14.35|14.18|14.29|14.12|47
1643246700000|2022-01-27 01:25:00|14.32|14.15|14.32|14.15|14.36|14.19|14.31|14.14|41
1643247000000|2022-01-27 01:30:00|14.31|14.14|14.18|14.01|14.32|14.15|14.17|14|66
1643247300000|2022-01-27 01:35:00|14.17|14|14.14|13.97|14.19|14.02|14.13|13.96|90
1643247600000|2022-01-27 01:40:00|14.13|13.96|14.19|14.02|14.19|14.02|14.13|13.96|44
1643247900000|2022-01-27 01:45:00|14.18|14.01|14.16|13.99|14.23|14.06|14.16|13.99|64
1643248200000|2022-01-27 01:50:00|14.15|13.98|14.07|13.9|14.17|14|14.06|13.89|39
1643248500000|2022-01-27 01:55:00|14.06|13.89|14.01|13.84|14.08|13.91|13.99|13.82|71
1643248800000|2022-01-27 02:00:00|14|13.83|14|13.83|14.02|13.85|13.96|13.79|45
1643249100000|2022-01-27 02:05:00|13.99|13.82|13.97|13.8|13.99|13.82|13.94|13.77|61
1643249400000|2022-01-27 02:10:00|13.98|13.81|14|13.83|14.02|13.85|13.96|13.79|59
1643249700000|2022-01-27 02:15:00|13.99|13.82|14.06|13.89|14.08|13.91|13.99|13.82|62
1643250000000|2022-01-27 02:20:00|14.07|13.9|14.01|13.84|14.07|13.9|14|13.83|53
1643250300000|2022-01-27 02:25:00|14.02|13.85|14.04|13.87|14.04|13.87|13.95|13.78|59
1643250600000|2022-01-27 02:30:00|14.05|13.88|13.99|13.82|14.05|13.88|13.98|13.81|18
1643250900000|2022-01-27 02:35:00|14|13.83|14.06|13.89|14.07|13.9|13.99|13.82|61
1643251200000|2022-01-27 02:40:00|14.07|13.9|14.1|13.93|14.11|13.94|14.06|13.89|34
1643251500000|2022-01-27 02:45:00|14.11|13.94|14.15|13.98|14.16|13.99|14.11|13.94|31
1643251800000|2022-01-27 02:50:00|14.14|13.97|14.15|13.98|14.16|13.99|14.11|13.94|28
1643252100000|2022-01-27 02:55:00|14.14|13.97|14.13|13.96|14.15|13.98|14.11|13.94|40
1643252400000|2022-01-27 03:00:00|14.12|13.95|14.14|13.97|14.17|14|14.12|13.95|41
1643252700000|2022-01-27 03:05:00|14.13|13.96|14.19|14.02|14.19|14.02|14.13|13.96|39
1643253000000|2022-01-27 03:10:00|14.18|14.01|14.17|14|14.19|14.02|14.16|13.99|36
1643253300000|2022-01-27 03:15:00|14.18|14.01|14.21|14.04|14.21|14.04|14.17|14|24
1643253600000|2022-01-27 03:20:00|14.22|14.05|14.21|14.04|14.23|14.06|14.21|14.04|28
1643253900000|2022-01-27 03:25:00|14.2|14.03|14.23|14.06|14.23|14.06|14.2|14.03|14
1643254200000|2022-01-27 03:30:00|14.24|14.07|14.2|14.03|14.24|14.07|14.19|14.02|41
1643254500000|2022-01-27 03:35:00|14.19|14.02|14.12|13.95|14.19|14.02|14.1|13.93|50
1643254800000|2022-01-27 03:40:00|14.13|13.96|14.02|13.85|14.13|13.96|13.99|13.82|68
1643255100000|2022-01-27 03:45:00|14.01|13.84|14.01|13.84|14.05|13.88|13.99|13.82|56
1643255400000|2022-01-27 03:50:00|14.02|13.85|14.08|13.91|14.08|13.91|14.01|13.84|45
1643255700000|2022-01-27 03:55:00|14.07|13.9|14.08|13.91|14.09|13.92|14.05|13.88|72
1643256000000|2022-01-27 04:00:00|14.07|13.9|14.07|13.9|14.08|13.91|14.04|13.87|39
1643256300000|2022-01-27 04:05:00|14.06|13.89|14.14|13.97|14.14|13.97|14.05|13.88|33
1643256600000|2022-01-27 04:10:00|14.13|13.96|14.13|13.96|14.17|14|14.12|13.95|39
1643256900000|2022-01-27 04:15:00|14.14|13.97|14.2|14.03|14.2|14.03|14.11|13.94|47
1643257200000|2022-01-27 04:20:00|14.19|14.02|14.09|13.92|14.19|14.02|14.09|13.92|40
1643257500000|2022-01-27 04:25:00|14.08|13.91|14.1|13.93|14.12|13.95|14.07|13.9|47
1643257800000|2022-01-27 04:30:00|14.09|13.92|14.07|13.9|14.14|13.97|14.06|13.89|65
1643258100000|2022-01-27 04:35:00|14.08|13.91|14.08|13.91|14.09|13.92|14.06|13.89|45
1643258400000|2022-01-27 04:40:00|14.07|13.9|14.04|13.87|14.07|13.9|14.04|13.87|20
1643258700000|2022-01-27 04:45:00|14.05|13.88|14.11|13.94|14.12|13.95|14.05|13.88|39
1643259000000|2022-01-27 04:50:00|14.1|13.93|14.11|13.94|14.12|13.95|14.1|13.93|22
1643259300000|2022-01-27 04:55:00|14.12|13.95|14.11|13.94|14.12|13.95|14.1|13.93|16
1643259600000|2022-01-27 05:00:00|14.12|13.95|14.15|13.98|14.15|13.98|14.12|13.95|60
1643259900000|2022-01-27 05:05:00|14.14|13.97|14.15|13.98|14.19|14.02|14.13|13.96|56
1643260200000|2022-01-27 05:10:00|14.14|13.97|14.12|13.95|14.15|13.98|14.11|13.94|31
1643260500000|2022-01-27 05:15:00|14.11|13.94|14.17|14|14.17|14|14.11|13.94|59
1643260800000|2022-01-27 05:20:00|14.16|13.99|14.18|14.01|14.2|14.03|14.16|13.99|33
1643261100000|2022-01-27 05:25:00|14.19|14.02|14.16|13.99|14.2|14.03|14.16|13.99|48
1643261400000|2022-01-27 05:30:00|14.17|14|14.15|13.98|14.18|14.01|14.15|13.98|45
1643261700000|2022-01-27 05:35:00|14.16|13.99|14.12|13.95|14.16|13.99|14.11|13.94|39
1643262000000|2022-01-27 05:40:00|14.11|13.94|14.13|13.96|14.14|13.97|14.11|13.94|27
1643262300000|2022-01-27 05:45:00|14.14|13.97|14.15|13.98|14.17|14|14.12|13.95|36
1643262600000|2022-01-27 05:50:00|14.16|13.99|14.11|13.94|14.16|13.99|14.11|13.94|40
1643262900000|2022-01-27 05:55:00|14.1|13.93|14.09|13.92|14.11|13.94|14.08|13.91|36
1643263200000|2022-01-27 06:00:00|14.08|13.91|14.08|13.91|14.1|13.93|14.08|13.91|39
1643263500000|2022-01-27 06:05:00|14.09|13.92|14.07|13.9|14.09|13.92|14.05|13.88|33
1643263800000|2022-01-27 06:10:00|14.06|13.89|14.1|13.93|14.1|13.93|14.06|13.89|21
1643264100000|2022-01-27 06:15:00|14.09|13.92|14.11|13.94|14.11|13.94|14.08|13.91|29
1643264400000|2022-01-27 06:20:00|14.1|13.93|14.11|13.94|14.12|13.95|14.1|13.93|18
1643264700000|2022-01-27 06:25:00|14.12|13.95|14.09|13.92|14.12|13.95|14.09|13.92|20
1643265000000|2022-01-27 06:30:00|14.08|13.91|14.11|13.94|14.11|13.94|14.08|13.91|34
1643265300000|2022-01-27 06:35:00|14.1|13.93|14.15|13.98|14.16|13.99|14.1|13.93|42
1643265600000|2022-01-27 06:40:00|14.14|13.97|14.15|13.98|14.16|13.99|14.14|13.97|46
1643265900000|2022-01-27 06:45:00|14.14|13.97|14.18|14.01|14.19|14.02|14.14|13.97|29
1643266200000|2022-01-27 06:50:00|14.19|14.02|14.19|14.02|14.2|14.03|14.16|13.99|43
1643266500000|2022-01-27 06:55:00|14.18|14.01|14.17|14|14.19|14.02|14.16|13.99|46
1643266800000|2022-01-27 07:00:00|14.18|14.01|14.16|13.99|14.18|14.01|14.15|13.98|39
1643267100000|2022-01-27 07:05:00|14.17|14|14.16|13.99|14.2|14.03|14.16|13.99|28
1643267400000|2022-01-27 07:10:00|14.15|13.98|14.12|13.95|14.17|14|14.11|13.94|34
1643267700000|2022-01-27 07:15:00|14.11|13.94|14.19|14.02|14.2|14.03|14.11|13.94|55
1643268000000|2022-01-27 07:20:00|14.2|14.03|14.22|14.05|14.22|14.05|14.19|14.02|33
1643268300000|2022-01-27 07:25:00|14.23|14.06|14.23|14.06|14.28|14.11|14.23|14.06|43
1643268600000|2022-01-27 07:30:00|14.22|14.05|14.22|14.05|14.24|14.07|14.21|14.04|31
1643268900000|2022-01-27 07:35:00|14.23|14.06|14.2|14.03|14.23|14.06|14.2|14.03|42
1643269200000|2022-01-27 07:40:00|14.21|14.04|14.21|14.04|14.22|14.05|14.2|14.03|55
1643269500000|2022-01-27 07:45:00|14.2|14.03|14.2|14.03|14.21|14.04|14.19|14.02|27
1643269800000|2022-01-27 07:50:00|14.21|14.04|14.22|14.05|14.22|14.05|14.2|14.03|16
1643270100000|2022-01-27 07:55:00|14.21|14.04|14.18|14.01|14.22|14.05|14.17|14|28
1643270400000|2022-01-27 08:00:00|14.19|14.02|14.15|13.98|14.19|14.02|14.14|13.97|31
1643270700000|2022-01-27 08:05:00|14.16|13.99|14.19|14.02|14.19|14.02|14.15|13.98|54
1643271000000|2022-01-27 08:10:00|14.18|14.01|14.23|14.06|14.23|14.06|14.18|14.01|36
1643271300000|2022-01-27 08:15:00|14.22|14.05|14.2|14.03|14.24|14.07|14.18|14.01|37
1643271600000|2022-01-27 08:20:00|14.21|14.04|14.18|14.01|14.21|14.04|14.17|14|20
1643271900000|2022-01-27 08:25:00|14.19|14.02|14.17|14|14.19|14.02|14.17|14|7
1643272200000|2022-01-27 08:30:00|14.16|13.99|14.09|13.92|14.17|14|14.08|13.91|40
1643272500000|2022-01-27 08:35:00|14.08|13.91|14.05|13.88|14.09|13.92|14.03|13.86|58
1643272800000|2022-01-27 08:40:00|14.04|13.87|14.14|13.97|14.14|13.97|14.03|13.86|51
1643273100000|2022-01-27 08:45:00|14.15|13.98|14.18|14.01|14.2|14.03|14.14|13.97|42
1643273400000|2022-01-27 08:50:00|14.19|14.02|14.2|14.03|14.22|14.05|14.17|14|54
1643273700000|2022-01-27 08:55:00|14.19|14.02|14.26|14.09|14.27|14.1|14.19|14.02|46
1643274000000|2022-01-27 09:00:00|14.27|14.1|14.28|14.11|14.29|14.12|14.25|14.08|30
1643274300000|2022-01-27 09:05:00|14.27|14.1|14.22|14.05|14.27|14.1|14.21|14.04|34
1643274600000|2022-01-27 09:10:00|14.23|14.06|14.28|14.11|14.29|14.12|14.22|14.05|35
1643274900000|2022-01-27 09:15:00|14.27|14.1|14.29|14.12|14.29|14.12|14.23|14.06|25
1643275200000|2022-01-27 09:20:00|14.28|14.11|14.32|14.15|14.34|14.17|14.25|14.08|31
1643275500000|2022-01-27 09:25:00|14.33|14.16|14.33|14.16|14.34|14.17|14.31|14.14|31
1643275800000|2022-01-27 09:30:00|14.32|14.15|14.29|14.12|14.33|14.16|14.28|14.11|52
1643276100000|2022-01-27 09:35:00|14.28|14.11|14.29|14.12|14.3|14.13|14.26|14.09|36
1643276400000|2022-01-27 09:40:00|14.28|14.11|14.32|14.15|14.33|14.16|14.28|14.11|37
1643276700000|2022-01-27 09:45:00|14.33|14.16|14.33|14.16|14.34|14.17|14.32|14.15|11
1643277000000|2022-01-27 09:50:00|14.32|14.15|14.32|14.15|14.34|14.17|14.31|14.14|27
1643277300000|2022-01-27 09:55:00|14.31|14.14|14.29|14.12|14.31|14.14|14.28|14.11|27
1643277600000|2022-01-27 10:00:00|14.28|14.11|14.31|14.14|14.31|14.14|14.27|14.1|14
1643277900000|2022-01-27 10:05:00|14.3|14.13|14.35|14.18|14.36|14.19|14.3|14.13|18
1643278200000|2022-01-27 10:10:00|14.34|14.17|14.33|14.16|14.35|14.18|14.31|14.14|30
1643278500000|2022-01-27 10:15:00|14.34|14.17|14.29|14.12|14.34|14.17|14.29|14.12|34
1643278800000|2022-01-27 10:20:00|14.3|14.13|14.27|14.1|14.3|14.13|14.27|14.1|12
1643279100000|2022-01-27 10:25:00|14.28|14.11|14.29|14.12|14.3|14.13|14.27|14.1|24
1643279400000|2022-01-27 10:30:00|14.28|14.11|14.24|14.07|14.29|14.12|14.24|14.07|28
1643279700000|2022-01-27 10:35:00|14.23|14.06|14.24|14.07|14.24|14.07|14.22|14.05|16
1643280000000|2022-01-27 10:40:00|14.23|14.06|14.22|14.05|14.23|14.06|14.2|14.03|22
1643280300000|2022-01-27 10:45:00|14.21|14.04|14.22|14.05|14.24|14.07|14.21|14.04|26
1643280600000|2022-01-27 10:50:00|14.21|14.04|14.21|14.04|14.23|14.06|14.19|14.02|15
1643280900000|2022-01-27 10:55:00|14.2|14.03|14.22|14.05|14.23|14.06|14.2|14.03|21
1643281200000|2022-01-27 11:00:00|14.23|14.06|14.24|14.07|14.26|14.09|14.22|14.05|28
1643281500000|2022-01-27 11:05:00|14.25|14.08|14.28|14.11|14.29|14.12|14.25|14.08|26
1643281800000|2022-01-27 11:10:00|14.29|14.12|14.31|14.14|14.32|14.15|14.28|14.11|19
1643282100000|2022-01-27 11:15:00|14.32|14.15|14.3|14.13|14.33|14.16|14.29|14.12|25
1643282400000|2022-01-27 11:20:00|14.29|14.12|14.27|14.1|14.29|14.12|14.27|14.1|23
1643282700000|2022-01-27 11:25:00|14.28|14.11|14.36|14.19|14.37|14.2|14.28|14.11|31
1643283000000|2022-01-27 11:30:00|14.37|14.2|14.37|14.2|14.38|14.21|14.35|14.18|37
1643283300000|2022-01-27 11:35:00|14.38|14.21|14.34|14.17|14.42|14.25|14.34|14.17|35
1643283600000|2022-01-27 11:40:00|14.35|14.18|14.36|14.19|14.38|14.21|14.34|14.17|54
1643283900000|2022-01-27 11:45:00|14.35|14.18|14.34|14.17|14.36|14.19|14.33|14.16|50
1643284200000|2022-01-27 11:50:00|14.35|14.18|14.34|14.17|14.36|14.19|14.33|14.16|16
1643284500000|2022-01-27 11:55:00|14.33|14.16|14.37|14.2|14.37|14.2|14.31|14.14|25
1643284800000|2022-01-27 12:00:00|14.38|14.21|14.36|14.19|14.4|14.23|14.36|14.19|63
1643285100000|2022-01-27 12:05:00|14.35|14.18|14.35|14.18|14.36|14.19|14.34|14.17|17
1643285400000|2022-01-27 12:10:00|14.34|14.17|14.39|14.22|14.39|14.22|14.34|14.17|36
1643285700000|2022-01-27 12:15:00|14.38|14.21|14.37|14.2|14.41|14.24|14.37|14.2|28
1643286000000|2022-01-27 12:20:00|14.38|14.21|14.36|14.19|14.4|14.23|14.35|14.18|21
1643286300000|2022-01-27 12:25:00|14.35|14.18|14.35|14.18|14.37|14.2|14.35|14.18|17
1643286600000|2022-01-27 12:30:00|14.36|14.19|14.3|14.13|14.37|14.2|14.29|14.12|35
1643286900000|2022-01-27 12:35:00|14.29|14.12|14.32|14.15|14.33|14.16|14.29|14.12|36
1643287200000|2022-01-27 12:40:00|14.33|14.16|14.34|14.17|14.35|14.18|14.31|14.14|38
1643287500000|2022-01-27 12:45:00|14.35|14.18|14.39|14.22|14.4|14.23|14.35|14.18|43
1643287800000|2022-01-27 12:50:00|14.38|14.21|14.4|14.23|14.41|14.24|14.38|14.21|21
1643288100000|2022-01-27 12:55:00|14.41|14.24|14.39|14.22|14.44|14.27|14.38|14.21|37
1643288400000|2022-01-27 13:00:00|14.38|14.21|14.42|14.25|14.44|14.27|14.37|14.2|31
1643288700000|2022-01-27 13:05:00|14.41|14.24|14.48|14.31|14.49|14.32|14.41|14.24|50
1643289000000|2022-01-27 13:10:00|14.47|14.3|14.43|14.26|14.48|14.31|14.43|14.26|33
1643289300000|2022-01-27 13:15:00|14.44|14.27|14.43|14.26|14.45|14.28|14.42|14.25|42
1643289600000|2022-01-27 13:20:00|14.42|14.25|14.44|14.27|14.44|14.27|14.41|14.24|35
1643289900000|2022-01-27 13:25:00|14.43|14.26|14.42|14.25|14.44|14.27|14.41|14.24|48
1643290200000|2022-01-27 13:30:00|14.43|14.26|14.38|14.21|14.43|14.26|14.37|14.2|46
1643290500000|2022-01-27 13:35:00|14.39|14.22|14.34|14.17|14.39|14.22|14.32|14.15|34
1643290800000|2022-01-27 13:40:00|14.33|14.16|14.44|14.27|14.44|14.27|14.33|14.16|32
1643291100000|2022-01-27 13:45:00|14.45|14.28|14.51|14.34|14.53|14.36|14.45|14.28|69
1643291400000|2022-01-27 13:50:00|14.5|14.33|14.49|14.32|14.5|14.33|14.47|14.3|26
1643291700000|2022-01-27 13:55:00|14.48|14.31|14.51|14.34|14.51|14.34|14.48|14.31|32
1643292000000|2022-01-27 14:00:00|14.5|14.33|14.5|14.33|14.51|14.34|14.49|14.32|19
1643292300000|2022-01-27 14:05:00|14.49|14.32|14.49|14.32|14.49|14.32|14.47|14.3|13
1643292600000|2022-01-27 14:10:00|14.48|14.31|14.6|14.43|14.61|14.44|14.48|14.31|53
1643292900000|2022-01-27 14:15:00|14.59|14.42|14.58|14.41|14.61|14.44|14.54|14.37|62
1643293200000|2022-01-27 14:20:00|14.57|14.4|14.56|14.39|14.58|14.41|14.54|14.37|30
1643293500000|2022-01-27 14:25:00|14.57|14.4|14.55|14.38|14.58|14.41|14.54|14.37|27
1643293800000|2022-01-27 14:30:00|14.56|14.39|14.62|14.45|14.67|14.5|14.51|14.34|89
1643294100000|2022-01-27 14:35:00|14.61|14.44|14.5|14.33|14.62|14.45|14.47|14.3|74
1643294400000|2022-01-27 14:40:00|14.51|14.34|14.58|14.41|14.6|14.43|14.5|14.33|46
1643294700000|2022-01-27 14:45:00|14.59|14.42|14.58|14.41|14.61|14.44|14.53|14.36|57
1643295000000|2022-01-27 14:50:00|14.59|14.42|14.59|14.42|14.62|14.45|14.56|14.39|41
1643295300000|2022-01-27 14:55:00|14.58|14.41|14.52|14.35|14.58|14.41|14.5|14.33|83
1643295600000|2022-01-27 15:00:00|14.51|14.34|14.51|14.34|14.51|14.34|14.46|14.29|51
1643295900000|2022-01-27 15:05:00|14.5|14.33|14.52|14.35|14.53|14.36|14.49|14.32|65
1643296200000|2022-01-27 15:10:00|14.51|14.34|14.54|14.37|14.54|14.37|14.51|14.34|44
1643296500000|2022-01-27 15:15:00|14.53|14.36|14.47|14.3|14.55|14.38|14.46|14.29|59
1643296800000|2022-01-27 15:20:00|14.48|14.31|14.44|14.27|14.48|14.31|14.43|14.26|57
1643297100000|2022-01-27 15:25:00|14.45|14.28|14.4|14.23|14.45|14.28|14.39|14.22|30
1643297400000|2022-01-27 15:30:00|14.39|14.22|14.42|14.25|14.42|14.25|14.35|14.18|66
1643297700000|2022-01-27 15:35:00|14.41|14.24|14.42|14.25|14.44|14.27|14.4|14.23|44
1643298000000|2022-01-27 15:40:00|14.43|14.26|14.46|14.29|14.47|14.3|14.4|14.23|58
1643298300000|2022-01-27 15:45:00|14.45|14.28|14.39|14.22|14.47|14.3|14.38|14.21|41
1643298600000|2022-01-27 15:50:00|14.38|14.21|14.37|14.2|14.4|14.23|14.35|14.18|42
1643298900000|2022-01-27 15:55:00|14.36|14.19|14.4|14.23|14.42|14.25|14.36|14.19|47
1643299200000|2022-01-27 16:00:00|14.41|14.24|14.39|14.22|14.42|14.25|14.37|14.2|37
1643299500000|2022-01-27 16:05:00|14.38|14.21|14.3|14.13|14.39|14.22|14.3|14.13|29
1643299800000|2022-01-27 16:10:00|14.31|14.14|14.33|14.16|14.35|14.18|14.3|14.13|23
1643300100000|2022-01-27 16:15:00|14.32|14.15|14.29|14.12|14.33|14.16|14.26|14.09|38
1643300400000|2022-01-27 16:20:00|14.3|14.13|14.29|14.12|14.31|14.14|14.27|14.1|48
1643300700000|2022-01-27 16:25:00|14.28|14.11|14.29|14.12|14.31|14.14|14.26|14.09|42
1643301000000|2022-01-27 16:30:00|14.28|14.11|14.37|14.2|14.38|14.21|14.28|14.11|32
1643301300000|2022-01-27 16:35:00|14.36|14.19|14.37|14.2|14.39|14.22|14.34|14.17|36
1643301600000|2022-01-27 16:40:00|14.36|14.19|14.39|14.22|14.43|14.26|14.36|14.19|58
1643301900000|2022-01-27 16:45:00|14.4|14.23|14.36|14.19|14.41|14.24|14.36|14.19|23
1643302200000|2022-01-27 16:50:00|14.35|14.18|14.37|14.2|14.37|14.2|14.35|14.18|37
1643302500000|2022-01-27 16:55:00|14.36|14.19|14.34|14.17|14.37|14.2|14.33|14.16|33
1643302800000|2022-01-27 17:00:00|14.33|14.16|14.37|14.2|14.37|14.2|14.32|14.15|45
1643303100000|2022-01-27 17:05:00|14.36|14.19|14.3|14.13|14.37|14.2|14.3|14.13|39
1643303400000|2022-01-27 17:10:00|14.31|14.14|14.24|14.07|14.31|14.14|14.24|14.07|36
1643303700000|2022-01-27 17:15:00|14.25|14.08|14.21|14.04|14.26|14.09|14.2|14.03|47
1643304000000|2022-01-27 17:20:00|14.22|14.05|14.2|14.03|14.22|14.05|14.19|14.02|52
1643304300000|2022-01-27 17:25:00|14.21|14.04|14.24|14.07|14.25|14.08|14.21|14.04|42
1643304600000|2022-01-27 17:30:00|14.23|14.06|14.22|14.05|14.25|14.08|14.21|14.04|34
1643304900000|2022-01-27 17:35:00|14.21|14.04|14.17|14|14.21|14.04|14.16|13.99|35
1643305200000|2022-01-27 17:40:00|14.16|13.99|14.16|13.99|14.18|14.01|14.16|13.99|33
1643305500000|2022-01-27 17:45:00|14.15|13.98|14.19|14.02|14.2|14.03|14.15|13.98|29
1643305800000|2022-01-27 17:50:00|14.2|14.03|14.22|14.05|14.22|14.05|14.19|14.02|27
1643306100000|2022-01-27 17:55:00|14.23|14.06|14.22|14.05|14.24|14.07|14.22|14.05|24
1643306400000|2022-01-27 18:00:00|14.23|14.06|14.16|13.99|14.24|14.07|14.16|13.99|50
1643306700000|2022-01-27 18:05:00|14.17|14|14.15|13.98|14.17|14|14.12|13.95|26
1643307000000|2022-01-27 18:10:00|14.14|13.97|14.16|13.99|14.17|14|14.12|13.95|41
1643307300000|2022-01-27 18:15:00|14.17|14|14.14|13.97|14.2|14.03|14.13|13.96|74
1643307600000|2022-01-27 18:20:00|14.13|13.96|14.13|13.96|14.15|13.98|14.12|13.95|25
1643307900000|2022-01-27 18:25:00|14.12|13.95|14.11|13.94|14.15|13.98|14.1|13.93|50
1643308200000|2022-01-27 18:30:00|14.12|13.95|14.13|13.96|14.14|13.97|14.1|13.93|56
1643308500000|2022-01-27 18:35:00|14.14|13.97|14.14|13.97|14.16|13.99|14.13|13.96|33
1643308800000|2022-01-27 18:40:00|14.13|13.96|14.13|13.96|14.15|13.98|14.11|13.94|37
1643309100000|2022-01-27 18:45:00|14.14|13.97|14.16|13.99|14.16|13.99|14.11|13.94|51
1643309400000|2022-01-27 18:50:00|14.15|13.98|14.15|13.98|14.18|14.01|14.15|13.98|31
1643309700000|2022-01-27 18:55:00|14.16|13.99|14.19|14.02|14.22|14.05|14.15|13.98|42
1643310000000|2022-01-27 19:00:00|14.18|14.01|14.2|14.03|14.22|14.05|14.18|14.01|25
1643310300000|2022-01-27 19:05:00|14.19|14.02|14.18|14.01|14.21|14.04|14.17|14|28
1643310600000|2022-01-27 19:10:00|14.19|14.02|14.16|13.99|14.19|14.02|14.16|13.99|28
1643310900000|2022-01-27 19:15:00|14.17|14|14.17|14|14.17|14|14.14|13.97|45
1643311200000|2022-01-27 19:20:00|14.16|13.99|14.09|13.92|14.17|14|14.08|13.91|56
1643311500000|2022-01-27 19:25:00|14.1|13.93|14.08|13.91|14.1|13.93|14.08|13.91|23
1643311800000|2022-01-27 19:30:00|14.09|13.92|13.99|13.82|14.12|13.95|13.98|13.81|47
1643312100000|2022-01-27 19:35:00|14|13.83|14.01|13.84|14.02|13.85|13.99|13.82|48
1643312400000|2022-01-27 19:40:00|14|13.83|14.1|13.93|14.1|13.93|14|13.83|63
1643312700000|2022-01-27 19:45:00|14.11|13.94|14.11|13.94|14.12|13.95|14.06|13.89|53
1643313000000|2022-01-27 19:50:00|14.12|13.95|14.09|13.92|14.12|13.95|14.08|13.91|44
1643313300000|2022-01-27 19:55:00|14.08|13.91|14.09|13.92|14.11|13.94|14.07|13.9|40
1643313600000|2022-01-27 20:00:00|14.1|13.93|14.1|13.93|14.14|13.97|14.09|13.92|47
1643313900000|2022-01-27 20:05:00|14.09|13.92|14.14|13.97|14.16|13.99|14.09|13.92|40
1643314200000|2022-01-27 20:10:00|14.15|13.98|14.05|13.88|14.15|13.98|14.05|13.88|45
1643314500000|2022-01-27 20:15:00|14.04|13.87|14|13.83|14.05|13.88|13.98|13.81|39
1643314800000|2022-01-27 20:20:00|14.01|13.84|13.96|13.79|14.01|13.84|13.91|13.74|48
1643315100000|2022-01-27 20:25:00|13.95|13.78|13.96|13.79|14.01|13.84|13.94|13.77|46
1643315400000|2022-01-27 20:30:00|13.97|13.8|13.92|13.75|13.98|13.81|13.92|13.75|42
1643315700000|2022-01-27 20:35:00|13.93|13.76|13.89|13.72|13.95|13.78|13.88|13.71|41
1643316000000|2022-01-27 20:40:00|13.9|13.73|13.93|13.76|13.94|13.77|13.89|13.72|36
1643316300000|2022-01-27 20:45:00|13.94|13.77|13.93|13.76|13.97|13.8|13.9|13.73|72
1643316600000|2022-01-27 20:50:00|13.92|13.75|13.89|13.72|13.93|13.76|13.89|13.72|54
1643316900000|2022-01-27 20:55:00|13.88|13.71|13.8|13.63|13.89|13.72|13.8|13.63|31
1643317200000|2022-01-27 21:00:00|13.81|13.64|13.81|13.64|13.86|13.69|13.79|13.62|65
1643317500000|2022-01-27 21:05:00|13.82|13.65|13.77|13.6|13.83|13.66|13.76|13.59|62
1643317800000|2022-01-27 21:10:00|13.78|13.61|13.71|13.54|13.78|13.61|13.71|13.54|64
1643318100000|2022-01-27 21:15:00|13.72|13.55|13.75|13.58|13.76|13.59|13.71|13.54|64
1643318400000|2022-01-27 21:20:00|13.76|13.59|13.8|13.63|13.8|13.63|13.73|13.56|61
1643318700000|2022-01-27 21:25:00|13.81|13.64|13.76|13.59|13.82|13.65|13.75|13.58|32
1643319000000|2022-01-27 21:30:00|13.77|13.6|13.8|13.63|13.82|13.65|13.76|13.59|62
1643319300000|2022-01-27 21:35:00|13.81|13.64|13.84|13.67|13.85|13.68|13.8|13.63|34
1643319600000|2022-01-27 21:40:00|13.85|13.68|13.88|13.71|13.88|13.71|13.84|13.67|24
1643319900000|2022-01-27 21:45:00|13.89|13.72|13.97|13.8|13.97|13.8|13.87|13.7|51
1643320200000|2022-01-27 21:50:00|13.96|13.79|13.94|13.77|13.98|13.81|13.92|13.75|31
1643320500000|2022-01-27 21:55:00|13.93|13.76|13.96|13.79|13.97|13.8|13.93|13.76|26
1643320800000|2022-01-27 22:00:00|13.95|13.78|13.93|13.76|13.96|13.79|13.91|13.74|27
1643321100000|2022-01-27 22:05:00|13.92|13.75|13.94|13.77|13.94|13.77|13.88|13.71|35
1643321400000|2022-01-27 22:10:00|13.93|13.76|13.88|13.71|13.93|13.76|13.87|13.7|30
1643321700000|2022-01-27 22:15:00|13.87|13.7|13.94|13.77|13.94|13.77|13.87|13.7|44
1643322000000|2022-01-27 22:20:00|13.93|13.76|13.94|13.77|13.96|13.79|13.93|13.76|32
1643322300000|2022-01-27 22:25:00|13.93|13.76|13.95|13.78|13.95|13.78|13.92|13.75|11
1643322600000|2022-01-27 22:30:00|13.94|13.77|13.91|13.74|13.95|13.78|13.91|13.74|10
1643322900000|2022-01-27 22:35:00|13.9|13.73|14.03|13.86|14.03|13.86|13.89|13.72|26
1643323200000|2022-01-27 22:40:00|14.04|13.87|14.1|13.93|14.1|13.93|14.03|13.86|29
1643323500000|2022-01-27 22:45:00|14.11|13.94|14.14|13.97|14.17|14|14.11|13.94|72
1643323800000|2022-01-27 22:50:00|14.15|13.98|14.12|13.95|14.15|13.98|14.1|13.93|36
1643324100000|2022-01-27 22:55:00|14.11|13.94|14.07|13.9|14.13|13.96|14.06|13.89|35
1643324400000|2022-01-27 23:00:00|14.08|13.91|14.1|13.93|14.13|13.96|14.08|13.91|47
1643324700000|2022-01-27 23:05:00|14.11|13.94|14.15|13.98|14.16|13.99|14.1|13.93|35
1643325000000|2022-01-27 23:10:00|14.14|13.97|14.17|14|14.18|14.01|14.12|13.95|36
1643325300000|2022-01-27 23:15:00|14.16|13.99|14.13|13.96|14.16|13.99|14.11|13.94|34
1643325600000|2022-01-27 23:20:00|14.15|13.98|14.13|13.96|14.16|13.99|14.11|13.94|35
1643325900000|2022-01-27 23:25:00|14.14|13.97|14.11|13.94|14.16|13.99|14.1|13.93|19
1643326200000|2022-01-27 23:30:00|14.1|13.93|14.14|13.97|14.14|13.97|14.1|13.93|27
1643326500000|2022-01-27 23:35:00|14.15|13.98|14.11|13.94|14.16|13.99|14.11|13.94|25
1643326800000|2022-01-27 23:40:00|14.12|13.95|14.17|14|14.17|14|14.1|13.93|60
1643327100000|2022-01-27 23:45:00|14.16|13.99|14.19|14.02|14.19|14.02|14.16|13.99|26
1643327400000|2022-01-27 23:50:00|14.18|14.01|14.22|14.05|14.23|14.06|14.18|14.01|25
1643327700000|2022-01-27 23:55:00|14.21|14.04|14.24|14.07|14.24|14.07|14.19|14.02|28
1643328000000|2022-01-28 00:00:00|14.23|14.06|14.26|14.09|14.26|14.09|14.19|14.02|54
1643328300000|2022-01-28 00:05:00|14.27|14.1|14.34|14.17|14.35|14.18|14.26|14.09|62
1643328600000|2022-01-28 00:10:00|14.35|14.18|14.3|14.13|14.35|14.18|14.28|14.11|36
1643328900000|2022-01-28 00:15:00|14.31|14.14|14.23|14.06|14.31|14.14|14.22|14.05|29
1643329200000|2022-01-28 00:20:00|14.22|14.05|14.18|14.01|14.22|14.05|14.18|14.01|37
1643329500000|2022-01-28 00:25:00|14.17|14|14.18|14.01|14.2|14.03|14.16|13.99|40
1643329800000|2022-01-28 00:30:00|14.17|14|14.17|14|14.19|14.02|14.15|13.98|39
1643330100000|2022-01-28 00:35:00|14.18|14.01|14.22|14.05|14.23|14.06|14.18|14.01|25
1643330400000|2022-01-28 00:40:00|14.21|14.04|14.19|14.02|14.22|14.05|14.19|14.02|27
1643330700000|2022-01-28 00:45:00|14.18|14.01|14.18|14.01|14.2|14.03|14.17|14|21
1643331000000|2022-01-28 00:50:00|14.19|14.02|14.21|14.04|14.23|14.06|14.17|14|19
1643331300000|2022-01-28 00:55:00|14.22|14.05|14.24|14.07|14.25|14.08|14.2|14.03|45
1643331600000|2022-01-28 01:00:00|14.25|14.08|14.26|14.09|14.27|14.1|14.24|14.07|16
1643331900000|2022-01-28 01:05:00|14.27|14.1|14.26|14.09|14.3|14.13|14.26|14.09|30
1643332200000|2022-01-28 01:10:00|14.27|14.1|14.29|14.12|14.3|14.13|14.27|14.1|29
1643332500000|2022-01-28 01:15:00|14.3|14.13|14.27|14.1|14.3|14.13|14.25|14.08|26
1643332800000|2022-01-28 01:20:00|14.28|14.11|14.19|14.02|14.28|14.11|14.18|14.01|18
1643333100000|2022-01-28 01:25:00|14.18|14.01|14.12|13.95|14.18|14.01|14.11|13.94|23
1643333400000|2022-01-28 01:30:00|14.11|13.94|14.01|13.84|14.11|13.94|14.01|13.84|43
1643333700000|2022-01-28 01:35:00|14.02|13.85|14.02|13.85|14.03|13.86|14|13.83|23
1643334000000|2022-01-28 01:40:00|14.01|13.84|14.04|13.87|14.05|13.88|14|13.83|30
1643334300000|2022-01-28 01:45:00|14.03|13.86|14.05|13.88|14.07|13.9|14.03|13.86|23
1643334600000|2022-01-28 01:50:00|14.06|13.89|14.08|13.91|14.08|13.91|14.05|13.88|33
1643334900000|2022-01-28 01:55:00|14.09|13.92|14.08|13.91|14.1|13.93|14.08|13.91|32
1643335200000|2022-01-28 02:00:00|14.09|13.92|14|13.83|14.1|13.93|14|13.83|40
1643335500000|2022-01-28 02:05:00|14.01|13.84|14.03|13.86|14.04|13.87|14|13.83|39
1643335800000|2022-01-28 02:10:00|14.04|13.87|14.05|13.88|14.08|13.91|14.03|13.86|58
1643336100000|2022-01-28 02:15:00|14.06|13.89|14.08|13.91|14.08|13.91|14.05|13.88|51
1643336400000|2022-01-28 02:20:00|14.09|13.92|14.11|13.94|14.12|13.95|14.07|13.9|35
1643336700000|2022-01-28 02:25:00|14.12|13.95|14.12|13.95|14.13|13.96|14.11|13.94|85
1643337000000|2022-01-28 02:30:00|14.11|13.94|14.12|13.95|14.12|13.95|14.08|13.91|68
1643337300000|2022-01-28 02:35:00|14.11|13.94|14.11|13.94|14.12|13.95|14.09|13.92|29
1643337600000|2022-01-28 02:40:00|14.12|13.95|14.13|13.96|14.14|13.97|14.09|13.92|46
1643337900000|2022-01-28 02:45:00|14.12|13.95|14.14|13.97|14.15|13.98|14.12|13.95|39
1643338200000|2022-01-28 02:50:00|14.15|13.98|14.18|14.01|14.18|14.01|14.14|13.97|40
1643338500000|2022-01-28 02:55:00|14.17|14|14.18|14.01|14.19|14.02|14.16|13.99|26
1643338800000|2022-01-28 03:00:00|14.17|14|14.22|14.05|14.24|14.07|14.16|13.99|42
1643339100000|2022-01-28 03:05:00|14.21|14.04|14.25|14.08|14.26|14.09|14.21|14.04|45
1643339400000|2022-01-28 03:10:00|14.24|14.07|14.31|14.14|14.31|14.14|14.23|14.06|46
1643339700000|2022-01-28 03:15:00|14.3|14.13|14.27|14.1|14.31|14.14|14.24|14.07|70
1643340000000|2022-01-28 03:20:00|14.28|14.11|14.23|14.06|14.28|14.11|14.23|14.06|58
1643340300000|2022-01-28 03:25:00|14.22|14.05|14.24|14.07|14.25|14.08|14.21|14.04|65
1643340600000|2022-01-28 03:30:00|14.23|14.06|14.21|14.04|14.23|14.06|14.21|14.04|33
1643340900000|2022-01-28 03:35:00|14.22|14.05|14.21|14.04|14.24|14.07|14.2|14.03|44
1643341200000|2022-01-28 03:40:00|14.22|14.05|14.23|14.06|14.23|14.06|14.21|14.04|24
1643341500000|2022-01-28 03:45:00|14.22|14.05|14.2|14.03|14.24|14.07|14.19|14.02|49
1643341800000|2022-01-28 03:50:00|14.19|14.02|14.19|14.02|14.2|14.03|14.18|14.01|11
1643342100000|2022-01-28 03:55:00|14.18|14.01|14.2|14.03|14.21|14.04|14.16|13.99|33
1643342400000|2022-01-28 04:00:00|14.21|14.04|14.21|14.04|14.26|14.09|14.2|14.03|43
1643342700000|2022-01-28 04:05:00|14.22|14.05|14.2|14.03|14.23|14.06|14.19|14.02|31
1643343000000|2022-01-28 04:10:00|14.19|14.02|14.19|14.02|14.2|14.03|14.18|14.01|17
1643343300000|2022-01-28 04:15:00|14.2|14.03|14.17|14|14.2|14.03|14.17|14|16
1643343600000|2022-01-28 04:20:00|14.18|14.01|14.16|13.99|14.19|14.02|14.15|13.98|15
1643343900000|2022-01-28 04:25:00|14.17|14|14.15|13.98|14.17|14|14.14|13.97|17
1643344200000|2022-01-28 04:30:00|14.14|13.97|14.16|13.99|14.16|13.99|14.14|13.97|39
1643344500000|2022-01-28 04:35:00|14.15|13.98|14.17|14|14.18|14.01|14.14|13.97|57
1643344800000|2022-01-28 04:40:00|14.16|13.99|14.15|13.98|14.16|13.99|14.14|13.97|30
1643345100000|2022-01-28 04:45:00|14.14|13.97|14.15|13.98|14.16|13.99|14.14|13.97|20
1643345400000|2022-01-28 04:50:00|14.14|13.97|14.15|13.98|14.16|13.99|14.12|13.95|30
1643345700000|2022-01-28 04:55:00|14.14|13.97|14.19|14.02|14.19|14.02|14.14|13.97|28
1643346000000|2022-01-28 05:00:00|14.18|14.01|14.21|14.04|14.21|14.04|14.18|14.01|26
1643346300000|2022-01-28 05:05:00|14.2|14.03|14.19|14.02|14.21|14.04|14.18|14.01|24
1643346600000|2022-01-28 05:10:00|14.18|14.01|14.19|14.02|14.21|14.04|14.18|14.01|26
1643346900000|2022-01-28 05:15:00|14.2|14.03|14.21|14.04|14.22|14.05|14.2|14.03|30
1643347200000|2022-01-28 05:20:00|14.22|14.05|14.21|14.04|14.22|14.05|14.2|14.03|12
1643347500000|2022-01-28 05:25:00|14.22|14.05|14.25|14.08|14.25|14.08|14.22|14.05|16
1643347800000|2022-01-28 05:30:00|14.24|14.07|14.23|14.06|14.25|14.08|14.22|14.05|42
1643348100000|2022-01-28 05:35:00|14.22|14.05|14.24|14.07|14.24|14.07|14.21|14.04|33
1643348400000|2022-01-28 05:40:00|14.25|14.08|14.25|14.08|14.25|14.08|14.23|14.06|35
1643348700000|2022-01-28 05:45:00|14.24|14.07|14.22|14.05|14.24|14.07|14.21|14.04|25
1643349000000|2022-01-28 05:50:00|14.21|14.04|14.21|14.04|14.22|14.05|14.21|14.04|29
1643349300000|2022-01-28 05:55:00|14.22|14.05|14.22|14.05|14.22|14.05|14.21|14.04|19
1643349600000|2022-01-28 06:00:00|14.21|14.04|14.27|14.1|14.28|14.11|14.2|14.03|69
1643349900000|2022-01-28 06:05:00|14.26|14.09|14.3|14.13|14.3|14.13|14.26|14.09|23
1643350200000|2022-01-28 06:10:00|14.29|14.12|14.3|14.13|14.3|14.13|14.28|14.11|38
1643350500000|2022-01-28 06:15:00|14.29|14.12|14.27|14.1|14.3|14.13|14.27|14.1|29
1643350800000|2022-01-28 06:20:00|14.28|14.11|14.27|14.1|14.28|14.11|14.26|14.09|12
1643351100000|2022-01-28 06:25:00|14.26|14.09|14.27|14.1|14.28|14.11|14.25|14.08|16
1643351400000|2022-01-28 06:30:00|14.26|14.09|14.3|14.13|14.3|14.13|14.26|14.09|19
1643351700000|2022-01-28 06:35:00|14.31|14.14|14.27|14.1|14.32|14.15|14.26|14.09|33
1643352000000|2022-01-28 06:40:00|14.26|14.09|14.21|14.04|14.27|14.1|14.2|14.03|56
1643352300000|2022-01-28 06:45:00|14.22|14.05|14.19|14.02|14.22|14.05|14.17|14|22
1643352600000|2022-01-28 06:50:00|14.2|14.03|14.2|14.03|14.21|14.04|14.19|14.02|19
1643352900000|2022-01-28 06:55:00|14.21|14.04|14.14|13.97|14.21|14.04|14.14|13.97|34
1643353200000|2022-01-28 07:00:00|14.13|13.96|14.13|13.96|14.14|13.97|14.1|13.93|33
1643353500000|2022-01-28 07:05:00|14.12|13.95|14.17|14|14.18|14.01|14.12|13.95|32
1643353800000|2022-01-28 07:10:00|14.16|13.99|14.16|13.99|14.18|14.01|14.14|13.97|27
1643354100000|2022-01-28 07:15:00|14.15|13.98|14.19|14.02|14.2|14.03|14.15|13.98|36
1643354400000|2022-01-28 07:20:00|14.2|14.03|14.18|14.01|14.2|14.03|14.18|14.01|27
1643354700000|2022-01-28 07:25:00|14.17|14|14.16|13.99|14.19|14.02|14.15|13.98|32
1643355000000|2022-01-28 07:30:00|14.15|13.98|14.11|13.94|14.15|13.98|14.1|13.93|41
1643355300000|2022-01-28 07:35:00|14.12|13.95|14.16|13.99|14.16|13.99|14.12|13.95|43
1643355600000|2022-01-28 07:40:00|14.17|14|14.17|14|14.19|14.02|14.16|13.99|29
1643355900000|2022-01-28 07:45:00|14.18|14.01|14.16|13.99|14.19|14.02|14.14|13.97|33
1643356200000|2022-01-28 07:50:00|14.17|14|14.13|13.96|14.17|14|14.13|13.96|29
1643356500000|2022-01-28 07:55:00|14.14|13.97|14.09|13.92|14.15|13.98|14.08|13.91|22
1643356800000|2022-01-28 08:00:00|14.08|13.91|14.07|13.9|14.14|13.97|14.06|13.89|53
1643357100000|2022-01-28 08:05:00|14.06|13.89|14.06|13.89|14.08|13.91|14.05|13.88|29
1643357400000|2022-01-28 08:10:00|14.07|13.9|14.04|13.87|14.09|13.92|14.04|13.87|52
1643357700000|2022-01-28 08:15:00|14.03|13.86|14.03|13.86|14.04|13.87|14.01|13.84|33
1643358000000|2022-01-28 08:20:00|14.02|13.85|14.01|13.84|14.03|13.86|13.98|13.81|60
1643358300000|2022-01-28 08:25:00|14|13.83|14.03|13.86|14.03|13.86|14|13.83|44
1643358600000|2022-01-28 08:30:00|14.02|13.85|14.02|13.85|14.04|13.87|13.99|13.82|49
1643358900000|2022-01-28 08:35:00|14.03|13.86|14|13.83|14.03|13.86|14|13.83|32
1643359200000|2022-01-28 08:40:00|14.01|13.84|14|13.83|14.03|13.86|14|13.83|34
1643359500000|2022-01-28 08:45:00|13.99|13.82|14.01|13.84|14.02|13.85|13.97|13.8|51
1643359800000|2022-01-28 08:50:00|14|13.83|14.06|13.89|14.06|13.89|14|13.83|28
1643360100000|2022-01-28 08:55:00|14.05|13.88|14.07|13.9|14.09|13.92|14.04|13.87|33
1643360400000|2022-01-28 09:00:00|14.08|13.91|14.04|13.87|14.08|13.91|14.04|13.87|31
1643360700000|2022-01-28 09:05:00|14.03|13.86|14.04|13.87|14.06|13.89|14.02|13.85|26
1643361000000|2022-01-28 09:10:00|14.03|13.86|14.07|13.9|14.08|13.91|14.03|13.86|33
1643361300000|2022-01-28 09:15:00|14.06|13.89|14.08|13.91|14.08|13.91|14.06|13.89|27
1643361600000|2022-01-28 09:20:00|14.09|13.92|14.09|13.92|14.12|13.95|14.09|13.92|33
1643361900000|2022-01-28 09:25:00|14.08|13.91|14.08|13.91|14.09|13.92|14.06|13.89|53
1643362200000|2022-01-28 09:30:00|14.07|13.9|14.03|13.86|14.08|13.91|14.03|13.86|25
1643362500000|2022-01-28 09:35:00|14.04|13.87|14.01|13.84|14.05|13.88|13.99|13.82|52
1643362800000|2022-01-28 09:40:00|14.02|13.85|14|13.83|14.03|13.86|13.98|13.81|45
1643363100000|2022-01-28 09:45:00|13.99|13.82|14.03|13.86|14.04|13.87|13.99|13.82|25
1643363400000|2022-01-28 09:50:00|14.04|13.87|14.01|13.84|14.04|13.87|13.99|13.82|24
1643363700000|2022-01-28 09:55:00|14.02|13.85|14.01|13.84|14.06|13.89|14.01|13.84|46
1643364000000|2022-01-28 10:00:00|14.02|13.85|14.03|13.86|14.03|13.86|13.99|13.82|30
1643364300000|2022-01-28 10:05:00|14.02|13.85|13.92|13.75|14.03|13.86|13.89|13.72|67
1643364600000|2022-01-28 10:10:00|13.93|13.76|13.96|13.79|13.97|13.8|13.91|13.74|32
1643364900000|2022-01-28 10:15:00|13.95|13.78|13.97|13.8|13.98|13.81|13.94|13.77|31
1643365200000|2022-01-28 10:20:00|13.98|13.81|14|13.83|14.01|13.84|13.97|13.8|41
1643365500000|2022-01-28 10:25:00|14.01|13.84|14|13.83|14.03|13.86|14|13.83|50
1643365800000|2022-01-28 10:30:00|14.01|13.84|14.04|13.87|14.04|13.87|14|13.83|42
1643366100000|2022-01-28 10:35:00|14.03|13.86|14|13.83|14.05|13.88|14|13.83|34
1643366400000|2022-01-28 10:40:00|14.01|13.84|14.05|13.88|14.07|13.9|14.01|13.84|31
1643366700000|2022-01-28 10:45:00|14.06|13.89|14.03|13.86|14.07|13.9|14.03|13.86|40
1643367000000|2022-01-28 10:50:00|14.02|13.85|14|13.83|14.03|13.86|13.99|13.82|51
1643367300000|2022-01-28 10:55:00|14.01|13.84|14.05|13.88|14.06|13.89|13.99|13.82|49
1643367600000|2022-01-28 11:00:00|14.04|13.87|14.02|13.85|14.07|13.9|14.01|13.84|43
1643367900000|2022-01-28 11:05:00|14.01|13.84|13.99|13.82|14.02|13.85|13.96|13.79|39
1643368200000|2022-01-28 11:10:00|13.98|13.81|13.98|13.81|14.01|13.84|13.97|13.8|53
1643368500000|2022-01-28 11:15:00|13.97|13.8|13.91|13.74|14.01|13.84|13.9|13.73|56
1643368800000|2022-01-28 11:20:00|13.92|13.75|13.95|13.78|13.95|13.78|13.91|13.74|40
1643369100000|2022-01-28 11:25:00|13.94|13.77|13.93|13.76|13.95|13.78|13.9|13.73|38
1643369400000|2022-01-28 11:30:00|13.92|13.75|13.95|13.78|13.96|13.79|13.92|13.75|36
1643369700000|2022-01-28 11:35:00|13.96|13.79|13.93|13.76|13.98|13.81|13.93|13.76|22
1643370000000|2022-01-28 11:40:00|13.92|13.75|13.9|13.73|13.92|13.75|13.89|13.72|39
1643370300000|2022-01-28 11:45:00|13.91|13.74|13.95|13.78|13.96|13.79|13.91|13.74|33
1643370600000|2022-01-28 11:50:00|13.96|13.79|13.94|13.77|13.98|13.81|13.94|13.77|33
1643370900000|2022-01-28 11:55:00|13.95|13.78|13.97|13.8|13.98|13.81|13.94|13.77|55
1643371200000|2022-01-28 12:00:00|13.98|13.81|14.01|13.84|14.02|13.85|13.95|13.78|38
1643371500000|2022-01-28 12:05:00|14|13.83|13.98|13.81|14.02|13.85|13.98|13.81|51
1643371800000|2022-01-28 12:10:00|13.99|13.82|14.01|13.84|14.03|13.86|13.98|13.81|55
1643372100000|2022-01-28 12:15:00|14.02|13.85|14.02|13.85|14.04|13.87|14.01|13.84|51
1643372400000|2022-01-28 12:20:00|14.01|13.84|13.91|13.74|14.01|13.84|13.9|13.73|57
1643372700000|2022-01-28 12:25:00|13.9|13.73|13.95|13.78|13.96|13.79|13.9|13.73|54
1643373000000|2022-01-28 12:30:00|13.94|13.77|13.94|13.77|13.99|13.82|13.94|13.77|73
1643373300000|2022-01-28 12:35:00|13.95|13.78|13.9|13.73|13.96|13.79|13.9|13.73|50
1643373600000|2022-01-28 12:40:00|13.91|13.74|13.89|13.72|13.94|13.77|13.89|13.72|53
1643373900000|2022-01-28 12:45:00|13.88|13.71|13.88|13.71|13.92|13.75|13.88|13.71|41
1643374200000|2022-01-28 12:50:00|13.89|13.72|13.92|13.75|13.93|13.76|13.88|13.71|50
1643374500000|2022-01-28 12:55:00|13.91|13.74|13.94|13.77|13.94|13.77|13.9|13.73|38
1643374800000|2022-01-28 13:00:00|13.95|13.78|13.94|13.77|13.95|13.78|13.92|13.75|38
1643375100000|2022-01-28 13:05:00|13.93|13.76|13.97|13.8|13.98|13.81|13.93|13.76|59
1643375400000|2022-01-28 13:10:00|13.96|13.79|13.94|13.77|13.97|13.8|13.92|13.75|45
1643375700000|2022-01-28 13:15:00|13.95|13.78|13.98|13.81|14|13.83|13.95|13.78|34
1643376000000|2022-01-28 13:20:00|13.99|13.82|13.92|13.75|13.99|13.82|13.92|13.75|22
1643376300000|2022-01-28 13:25:00|13.93|13.76|13.92|13.75|13.94|13.77|13.91|13.74|42
1643376600000|2022-01-28 13:30:00|13.93|13.76|14.05|13.88|14.08|13.91|13.93|13.76|77
1643376900000|2022-01-28 13:35:00|14.06|13.89|14.11|13.94|14.13|13.96|14.06|13.89|62
1643377200000|2022-01-28 13:40:00|14.12|13.95|14.07|13.9|14.12|13.95|14.07|13.9|48
1643377500000|2022-01-28 13:45:00|14.08|13.91|14.06|13.89|14.09|13.92|14.03|13.86|47
1643377800000|2022-01-28 13:50:00|14.07|13.9|14.04|13.87|14.07|13.9|14|13.83|66
1643378100000|2022-01-28 13:55:00|14.03|13.86|14.1|13.93|14.11|13.94|14.02|13.85|60
1643378400000|2022-01-28 14:00:00|14.11|13.94|14.11|13.94|14.13|13.96|14.09|13.92|75
1643378700000|2022-01-28 14:05:00|14.12|13.95|14.1|13.93|14.13|13.96|14.07|13.9|63
1643379000000|2022-01-28 14:10:00|14.09|13.92|14.05|13.88|14.1|13.93|14.04|13.87|47
1643379300000|2022-01-28 14:15:00|14.04|13.87|14.06|13.89|14.08|13.91|14.04|13.87|27
1643379600000|2022-01-28 14:20:00|14.05|13.88|14.06|13.89|14.07|13.9|14.05|13.88|46
1643379900000|2022-01-28 14:25:00|14.07|13.9|14.08|13.91|14.08|13.91|14.05|13.88|50
1643380200000|2022-01-28 14:30:00|14.07|13.9|13.96|13.79|14.08|13.91|13.93|13.76|64
1643380500000|2022-01-28 14:35:00|13.95|13.78|13.95|13.78|13.95|13.78|13.92|13.75|37
1643380800000|2022-01-28 14:40:00|13.94|13.77|13.93|13.76|13.97|13.8|13.93|13.76|38
1643381100000|2022-01-28 14:45:00|13.94|13.77|13.94|13.77|13.96|13.79|13.92|13.75|41
1643381400000|2022-01-28 14:50:00|13.95|13.78|13.95|13.78|13.99|13.82|13.93|13.76|49
1643381700000|2022-01-28 14:55:00|13.96|13.79|13.97|13.8|13.99|13.82|13.95|13.78|40
1643382000000|2022-01-28 15:00:00|13.96|13.79|13.99|13.82|14.01|13.84|13.95|13.78|48
1643382300000|2022-01-28 15:05:00|14|13.83|14.04|13.87|14.05|13.88|13.99|13.82|41
1643382600000|2022-01-28 15:10:00|14.03|13.86|14.07|13.9|14.11|13.94|14.03|13.86|49
1643382900000|2022-01-28 15:15:00|14.06|13.89|14.11|13.94|14.12|13.95|14.06|13.89|68
1643383200000|2022-01-28 15:20:00|14.1|13.93|14.01|13.84|14.11|13.94|13.99|13.82|59
1643383500000|2022-01-28 15:25:00|14|13.83|14.02|13.85|14.03|13.86|14|13.83|65
1643383800000|2022-01-28 15:30:00|14.03|13.86|13.99|13.82|14.03|13.86|13.99|13.82|75
1643384100000|2022-01-28 15:35:00|14|13.83|14.05|13.88|14.07|13.9|13.99|13.82|58
1643384400000|2022-01-28 15:40:00|14.04|13.87|14.05|13.88|14.06|13.89|14.02|13.85|28
1643384700000|2022-01-28 15:45:00|14.06|13.89|14.09|13.92|14.1|13.93|14.04|13.87|46
1643385000000|2022-01-28 15:50:00|14.1|13.93|14.11|13.94|14.12|13.95|14.1|13.93|28
1643385300000|2022-01-28 15:55:00|14.1|13.93|14.09|13.92|14.1|13.93|14.08|13.91|26
1643385600000|2022-01-28 16:00:00|14.08|13.91|14.07|13.9|14.11|13.94|14.05|13.88|32
1643385900000|2022-01-28 16:05:00|14.08|13.91|14.14|13.97|14.14|13.97|14.07|13.9|29
1643386200000|2022-01-28 16:10:00|14.13|13.96|14.18|14.01|14.21|14.04|14.13|13.96|35
1643386500000|2022-01-28 16:15:00|14.19|14.02|14.25|14.08|14.25|14.08|14.18|14.01|43
1643386800000|2022-01-28 16:20:00|14.26|14.09|14.19|14.02|14.27|14.1|14.18|14.01|50
1643387100000|2022-01-28 16:25:00|14.2|14.03|14.15|13.98|14.21|14.04|14.15|13.98|34
1643387400000|2022-01-28 16:30:00|14.16|13.99|14.12|13.95|14.16|13.99|14.11|13.94|39
1643387700000|2022-01-28 16:35:00|14.13|13.96|14.16|13.99|14.18|14.01|14.12|13.95|58
1643388000000|2022-01-28 16:40:00|14.17|14|14.15|13.98|14.18|14.01|14.15|13.98|35
1643388300000|2022-01-28 16:45:00|14.16|13.99|14.11|13.94|14.16|13.99|14.11|13.94|28
1643388600000|2022-01-28 16:50:00|14.12|13.95|14.09|13.92|14.12|13.95|14.07|13.9|42
1643388900000|2022-01-28 16:55:00|14.1|13.93|14.1|13.93|14.12|13.95|14.09|13.92|33
1643389200000|2022-01-28 17:00:00|14.11|13.94|14.09|13.92|14.13|13.96|14.08|13.91|39
1643389500000|2022-01-28 17:05:00|14.1|13.93|14.14|13.97|14.16|13.99|14.09|13.92|39
1643389800000|2022-01-28 17:10:00|14.13|13.96|14.12|13.95|14.15|13.98|14.1|13.93|46
1643390100000|2022-01-28 17:15:00|14.11|13.94|14.16|13.99|14.18|14.01|14.11|13.94|40
1643390400000|2022-01-28 17:20:00|14.15|13.98|14.13|13.96|14.15|13.98|14.1|13.93|13
1643390700000|2022-01-28 17:25:00|14.12|13.95|14.12|13.95|14.14|13.97|14.11|13.94|29
1643391000000|2022-01-28 17:30:00|14.11|13.94|14.11|13.94|14.15|13.98|14.11|13.94|17
1643391300000|2022-01-28 17:35:00|14.12|13.95|14.1|13.93|14.13|13.96|14.1|13.93|39
1643391600000|2022-01-28 17:40:00|14.11|13.94|14.12|13.95|14.12|13.95|14.1|13.93|12
1643391900000|2022-01-28 17:45:00|14.13|13.96|14.1|13.93|14.13|13.96|14.09|13.92|42
1643392200000|2022-01-28 17:50:00|14.09|13.92|14.02|13.85|14.09|13.92|14.01|13.84|54
1643392500000|2022-01-28 17:55:00|14.01|13.84|14.05|13.88|14.05|13.88|14.01|13.84|59
1643392800000|2022-01-28 18:00:00|14.04|13.87|14.06|13.89|14.07|13.9|14.04|13.87|23
1643393100000|2022-01-28 18:05:00|14.05|13.88|14.07|13.9|14.08|13.91|14.05|13.88|23
1643393400000|2022-01-28 18:10:00|14.08|13.91|14.08|13.91|14.08|13.91|14.07|13.9|17
1643393700000|2022-01-28 18:15:00|14.09|13.92|14.09|13.92|14.11|13.94|14.07|13.9|43
1643394000000|2022-01-28 18:20:00|14.1|13.93|14.04|13.87|14.11|13.94|14.03|13.86|33
1643394300000|2022-01-28 18:25:00|14.05|13.88|14.06|13.89|14.06|13.89|14.02|13.85|42
1643394600000|2022-01-28 18:30:00|14.07|13.9|14.13|13.96|14.14|13.97|14.07|13.9|49
1643394900000|2022-01-28 18:35:00|14.12|13.95|14.11|13.94|14.14|13.97|14.07|13.9|44
1643395200000|2022-01-28 18:40:00|14.1|13.93|14.07|13.9|14.11|13.94|14.06|13.89|56
1643395500000|2022-01-28 18:45:00|14.08|13.91|14.09|13.92|14.1|13.93|14.06|13.89|30
1643395800000|2022-01-28 18:50:00|14.1|13.93|14.1|13.93|14.11|13.94|14.09|13.92|39
1643396100000|2022-01-28 18:55:00|14.09|13.92|14.1|13.93|14.11|13.94|14.09|13.92|16
1643396400000|2022-01-28 19:00:00|14.11|13.94|14.06|13.89|14.11|13.94|14.06|13.89|32
1643396700000|2022-01-28 19:05:00|14.05|13.88|14|13.83|14.05|13.88|14|13.83|36
1643397000000|2022-01-28 19:10:00|14.01|13.84|13.98|13.81|14.02|13.85|13.97|13.8|50
1643397300000|2022-01-28 19:15:00|13.99|13.82|14|13.83|14.01|13.84|13.98|13.81|32
1643397600000|2022-01-28 19:20:00|14.01|13.84|13.99|13.82|14.01|13.84|13.99|13.82|23
1643397900000|2022-01-28 19:25:00|14|13.83|14.02|13.85|14.03|13.86|14|13.83|57
1643398200000|2022-01-28 19:30:00|14.01|13.84|14.01|13.84|14.02|13.85|13.98|13.81|36
1643398500000|2022-01-28 19:35:00|14.02|13.85|14.08|13.91|14.08|13.91|14.02|13.85|36
1643398800000|2022-01-28 19:40:00|14.09|13.92|14.08|13.91|14.1|13.93|14.07|13.9|50
1643399100000|2022-01-28 19:45:00|14.07|13.9|14.1|13.93|14.1|13.93|14.06|13.89|24
1643399400000|2022-01-28 19:50:00|14.09|13.92|14.09|13.92|14.11|13.94|14.07|13.9|27
1643399700000|2022-01-28 19:55:00|14.1|13.93|14.11|13.94|14.12|13.95|14.1|13.93|38
1643400000000|2022-01-28 20:00:00|14.12|13.95|14.14|13.97|14.18|14.01|14.11|13.94|59
1643400300000|2022-01-28 20:05:00|14.15|13.98|14.1|13.93|14.15|13.98|14.1|13.93|42
1643400600000|2022-01-28 20:10:00|14.09|13.92|14.09|13.92|14.11|13.94|14.07|13.9|19
1643400900000|2022-01-28 20:15:00|14.1|13.93|14.1|13.93|14.11|13.94|14.08|13.91|41
1643401200000|2022-01-28 20:20:00|14.09|13.92|14.11|13.94|14.12|13.95|14.09|13.92|23
1643401500000|2022-01-28 20:25:00|14.12|13.95|14.1|13.93|14.12|13.95|14.09|13.92|23
1643401800000|2022-01-28 20:30:00|14.11|13.94|14.15|13.98|14.16|13.99|14.07|13.9|60
1643402100000|2022-01-28 20:35:00|14.14|13.97|14.16|13.99|14.17|14|14.14|13.97|41
1643402400000|2022-01-28 20:40:00|14.17|14|14.22|14.05|14.23|14.06|14.15|13.98|50
1643402700000|2022-01-28 20:45:00|14.21|14.04|14.24|14.07|14.25|14.08|14.21|14.04|44
1643403000000|2022-01-28 20:50:00|14.25|14.08|14.23|14.06|14.25|14.08|14.22|14.05|43
1643403300000|2022-01-28 20:55:00|14.24|14.07|14.22|14.05|14.24|14.07|14.22|14.05|45
1643403600000|2022-01-28 21:00:00|14.23|14.06|14.22|14.05|14.23|14.06|14.21|14.04|26
1643403900000|2022-01-28 21:05:00|14.21|14.04|14.22|14.05|14.23|14.06|14.2|14.03|18
1643404200000|2022-01-28 21:10:00|14.23|14.06|14.23|14.06|14.26|14.09|14.22|14.05|61
1643404500000|2022-01-28 21:15:00|14.24|14.07|14.29|14.12|14.29|14.12|14.23|14.06|40
1643404800000|2022-01-28 21:20:00|14.28|14.11|14.28|14.11|14.28|14.11|14.26|14.09|21
1643405100000|2022-01-28 21:25:00|14.29|14.12|14.27|14.1|14.29|14.12|14.26|14.09|37
1643405400000|2022-01-28 21:30:00|14.28|14.11|14.25|14.08|14.3|14.13|14.24|14.07|14
1643405700000|2022-01-28 21:35:00|14.24|14.07|14.26|14.09|14.27|14.1|14.24|14.07|21
1643406000000|2022-01-28 21:40:00|14.25|14.08|14.28|14.11|14.28|14.11|14.25|14.08|28
1643406300000|2022-01-28 21:45:00|14.27|14.1|14.26|14.09|14.28|14.11|14.25|14.08|32
1643406600000|2022-01-28 21:50:00|14.27|14.1|14.26|14.09|14.27|14.1|14.25|14.08|30
1643406900000|2022-01-28 21:55:00|14.25|14.08|14.26|14.09|14.27|14.1|14.25|14.08|18
1643443200000|2022-01-29 08:00:00|14.25|14.08|14.42|14.25|14.44|14.27|14.25|14.08|20
1643443500000|2022-01-29 08:05:00|14.43|14.26|14.43|14.26|14.45|14.28|14.4|14.23|21
1643443800000|2022-01-29 08:10:00|14.42|14.25|14.39|14.22|14.43|14.26|14.39|14.22|24
1643444100000|2022-01-29 08:15:00|14.38|14.21|14.38|14.21|14.39|14.22|14.37|14.2|29
1643444400000|2022-01-29 08:20:00|14.39|14.22|14.37|14.2|14.39|14.22|14.37|14.2|29
1643444700000|2022-01-29 08:25:00|14.36|14.19|14.39|14.22|14.4|14.23|14.36|14.19|46
1643445000000|2022-01-29 08:30:00|14.4|14.23|14.4|14.23|14.41|14.24|14.38|14.21|59
1643445300000|2022-01-29 08:35:00|14.41|14.24|14.4|14.23|14.41|14.24|14.38|14.21|14
1643445600000|2022-01-29 08:40:00|14.39|14.22|14.38|14.21|14.4|14.23|14.37|14.2|40
1643445900000|2022-01-29 08:45:00|14.39|14.22|14.37|14.2|14.39|14.22|14.34|14.17|17
1643446200000|2022-01-29 08:50:00|14.36|14.19|14.33|14.16|14.37|14.2|14.33|14.16|16
1643446500000|2022-01-29 08:55:00|14.34|14.17|14.34|14.17|14.35|14.18|14.34|14.17|19
1643446800000|2022-01-29 09:00:00|14.35|14.18|14.28|14.11|14.35|14.18|14.27|14.1|20
1643447100000|2022-01-29 09:05:00|14.27|14.1|14.3|14.13|14.31|14.14|14.27|14.1|32
1643447400000|2022-01-29 09:10:00|14.29|14.12|14.31|14.14|14.31|14.14|14.29|14.12|27
1643447700000|2022-01-29 09:15:00|14.3|14.13|14.29|14.12|14.31|14.14|14.29|14.12|4
1643448000000|2022-01-29 09:20:00|14.28|14.11|14.31|14.14|14.32|14.15|14.28|14.11|34
1643448300000|2022-01-29 09:25:00|14.32|14.15|14.34|14.17|14.34|14.17|14.32|14.15|23
1643448600000|2022-01-29 09:30:00|14.33|14.16|14.36|14.19|14.37|14.2|14.33|14.16|28
1643448900000|2022-01-29 09:35:00|14.37|14.2|14.36|14.19|14.37|14.2|14.35|14.18|8
1643449200000|2022-01-29 09:40:00|14.37|14.2|14.38|14.21|14.39|14.22|14.37|14.2|14
1643449500000|2022-01-29 09:45:00|14.39|14.22|14.39|14.22|14.4|14.23|14.37|14.2|13
1643449800000|2022-01-29 09:50:00|14.4|14.23|14.4|14.23|14.41|14.24|14.39|14.22|43
1643450100000|2022-01-29 09:55:00|14.39|14.22|14.38|14.21|14.4|14.23|14.38|14.21|16
1643450400000|2022-01-29 10:00:00|14.39|14.22|14.36|14.19|14.39|14.22|14.35|14.18|18
1643450700000|2022-01-29 10:05:00|14.35|14.18|14.35|14.18|14.36|14.19|14.35|14.18|53
1643451000000|2022-01-29 10:10:00|14.36|14.19|14.34|14.17|14.36|14.19|14.33|14.16|63
1643451300000|2022-01-29 10:15:00|14.33|14.16|14.33|14.16|14.34|14.17|14.33|14.16|23
1643451600000|2022-01-29 10:20:00|14.34|14.17|14.32|14.15|14.34|14.17|14.31|14.14|13
1643451900000|2022-01-29 10:25:00|14.33|14.16|14.34|14.17|14.35|14.18|14.33|14.16|10
1643452200000|2022-01-29 10:30:00|14.33|14.16|14.32|14.15|14.34|14.17|14.31|14.14|20
1643452500000|2022-01-29 10:35:00|14.33|14.16|14.33|14.16|14.34|14.17|14.32|14.15|25
1643452800000|2022-01-29 10:40:00|14.34|14.17|14.36|14.19|14.37|14.2|14.34|14.17|27
1643453100000|2022-01-29 10:45:00|14.35|14.18|14.37|14.2|14.37|14.2|14.34|14.17|13
1643453400000|2022-01-29 10:50:00|14.36|14.19|14.36|14.19|14.37|14.2|14.35|14.18|43
1643453700000|2022-01-29 10:55:00|14.37|14.2|14.35|14.18|14.37|14.2|14.35|14.18|37
1643454000000|2022-01-29 11:00:00|14.34|14.17|14.32|14.15|14.34|14.17|14.31|14.14|29
1643454300000|2022-01-29 11:05:00|14.33|14.16|14.34|14.17|14.35|14.18|14.32|14.15|32
1643454600000|2022-01-29 11:10:00|14.33|14.16|14.34|14.17|14.34|14.17|14.33|14.16|22
1643454900000|2022-01-29 11:15:00|14.33|14.16|14.35|14.18|14.35|14.18|14.33|14.16|27
1643455200000|2022-01-29 11:20:00|14.34|14.17|14.36|14.19|14.36|14.19|14.32|14.15|19
1643455500000|2022-01-29 11:25:00|14.37|14.2|14.38|14.21|14.38|14.21|14.37|14.2|8
1643455800000|2022-01-29 11:30:00|14.37|14.2|14.34|14.17|14.37|14.2|14.33|14.16|24
1643456100000|2022-01-29 11:35:00|14.35|14.18|14.33|14.16|14.35|14.18|14.33|14.16|9
1643456400000|2022-01-29 11:40:00|14.34|14.17|14.36|14.19|14.36|14.19|14.34|14.17|9
1643456700000|2022-01-29 11:45:00|14.35|14.18|14.35|14.18|14.36|14.19|14.33|14.16|53
1643457000000|2022-01-29 11:50:00|14.36|14.19|14.36|14.19|14.36|14.19|14.35|14.18|65
1643457300000|2022-01-29 11:55:00|14.37|14.2|14.34|14.17|14.37|14.2|14.34|14.17|20
1643457600000|2022-01-29 12:00:00|14.33|14.16|14.34|14.17|14.35|14.18|14.32|14.15|40
1643457900000|2022-01-29 12:05:00|14.35|14.18|14.34|14.17|14.35|14.18|14.33|14.16|44
1643458200000|2022-01-29 12:10:00|14.33|14.16|14.28|14.11|14.34|14.17|14.27|14.1|28
1643458500000|2022-01-29 12:15:00|14.29|14.12|14.31|14.14|14.31|14.14|14.28|14.11|19
1643458800000|2022-01-29 12:20:00|14.3|14.13|14.35|14.18|14.35|14.18|14.3|14.13|44
1643459100000|2022-01-29 12:25:00|14.34|14.17|14.35|14.18|14.37|14.2|14.34|14.17|30
1643459400000|2022-01-29 12:30:00|14.36|14.19|14.38|14.21|14.39|14.22|14.35|14.18|25
1643459700000|2022-01-29 12:35:00|14.39|14.22|14.37|14.2|14.4|14.23|14.36|14.19|49
1643460000000|2022-01-29 12:40:00|14.36|14.19|14.37|14.2|14.37|14.2|14.36|14.19|22
1643460300000|2022-01-29 12:45:00|14.36|14.19|14.35|14.18|14.36|14.19|14.34|14.17|8
1643460600000|2022-01-29 12:50:00|14.36|14.19|14.36|14.19|14.37|14.2|14.35|14.18|19
1643460900000|2022-01-29 12:55:00|14.37|14.2|14.38|14.21|14.38|14.21|14.36|14.19|30
1643461200000|2022-01-29 13:00:00|14.37|14.2|14.37|14.2|14.38|14.21|14.36|14.19|27
1643461500000|2022-01-29 13:05:00|14.38|14.21|14.38|14.21|14.38|14.21|14.38|14.21|1
1643461800000|2022-01-29 13:10:00|14.37|14.2|14.36|14.19|14.37|14.2|14.36|14.19|54
1643462100000|2022-01-29 13:15:00|14.35|14.18|14.35|14.18|14.36|14.19|14.34|14.17|13
1643462400000|2022-01-29 13:20:00|14.34|14.17|14.35|14.18|14.35|14.18|14.34|14.17|10
1643462700000|2022-01-29 13:25:00|14.34|14.17|14.36|14.19|14.36|14.19|14.34|14.17|33
1643463000000|2022-01-29 13:30:00|14.35|14.18|14.43|14.26|14.43|14.26|14.35|14.18|55
1643463300000|2022-01-29 13:35:00|14.42|14.25|14.45|14.28|14.46|14.29|14.41|14.24|22
1643463600000|2022-01-29 13:40:00|14.44|14.27|14.44|14.27|14.45|14.28|14.43|14.26|19
1643463900000|2022-01-29 13:45:00|14.43|14.26|14.48|14.31|14.49|14.32|14.43|14.26|24
1643464200000|2022-01-29 13:50:00|14.47|14.3|14.47|14.3|14.47|14.3|14.44|14.27|27
1643464500000|2022-01-29 13:55:00|14.46|14.29|14.46|14.29|14.46|14.29|14.44|14.27|17
1643464800000|2022-01-29 14:00:00|14.47|14.3|14.44|14.27|14.47|14.3|14.43|14.26|44
1643465100000|2022-01-29 14:05:00|14.43|14.26|14.45|14.28|14.45|14.28|14.43|14.26|15
1643465400000|2022-01-29 14:10:00|14.44|14.27|14.43|14.26|14.45|14.28|14.42|14.25|20
1643465700000|2022-01-29 14:15:00|14.42|14.25|14.45|14.28|14.45|14.28|14.42|14.25|26
1643466000000|2022-01-29 14:20:00|14.44|14.27|14.44|14.27|14.45|14.28|14.44|14.27|35
1643466300000|2022-01-29 14:25:00|14.43|14.26|14.43|14.26|14.44|14.27|14.43|14.26|5
1643466600000|2022-01-29 14:30:00|14.42|14.25|14.42|14.25|14.42|14.25|14.39|14.22|19
1643466900000|2022-01-29 14:35:00|14.41|14.24|14.41|14.24|14.41|14.24|14.4|14.23|33
1643467200000|2022-01-29 14:40:00|14.4|14.23|14.41|14.24|14.42|14.25|14.4|14.23|30
1643467500000|2022-01-29 14:45:00|14.42|14.25|14.41|14.24|14.42|14.25|14.41|14.24|10
1643467800000|2022-01-29 14:50:00|14.4|14.23|14.33|14.16|14.4|14.23|14.32|14.15|38
1643468100000|2022-01-29 14:55:00|14.32|14.15|14.2|14.03|14.33|14.16|14.2|14.03|89
1643468400000|2022-01-29 15:00:00|14.19|14.02|14.22|14.05|14.23|14.06|14.12|13.95|132
1643468700000|2022-01-29 15:05:00|14.21|14.04|14.25|14.08|14.26|14.09|14.2|14.03|45
1643469000000|2022-01-29 15:10:00|14.26|14.09|14.29|14.12|14.3|14.13|14.25|14.08|52
1643469300000|2022-01-29 15:15:00|14.28|14.11|14.28|14.11|14.31|14.14|14.25|14.08|47
1643469600000|2022-01-29 15:20:00|14.27|14.1|14.3|14.13|14.31|14.14|14.27|14.1|28
1643469900000|2022-01-29 15:25:00|14.31|14.14|14.32|14.15|14.34|14.17|14.31|14.14|26
1643470200000|2022-01-29 15:30:00|14.31|14.14|14.33|14.16|14.35|14.18|14.31|14.14|23
1643470500000|2022-01-29 15:35:00|14.34|14.17|14.28|14.11|14.34|14.17|14.28|14.11|19
1643470800000|2022-01-29 15:40:00|14.29|14.12|14.31|14.14|14.33|14.16|14.28|14.11|24
1643471100000|2022-01-29 15:45:00|14.32|14.15|14.28|14.11|14.32|14.15|14.28|14.11|19
1643471400000|2022-01-29 15:50:00|14.29|14.12|14.28|14.11|14.29|14.12|14.22|14.05|38
1643471700000|2022-01-29 15:55:00|14.3|14.13|14.32|14.15|14.33|14.16|14.3|14.13|25
1643472000000|2022-01-29 16:00:00|14.31|14.14|14.31|14.14|14.33|14.16|14.29|14.12|18
1643472300000|2022-01-29 16:05:00|14.3|14.13|14.28|14.11|14.32|14.15|14.28|14.11|17
1643472600000|2022-01-29 16:10:00|14.29|14.12|14.25|14.08|14.29|14.12|14.23|14.06|21
1643472900000|2022-01-29 16:15:00|14.24|14.07|14.26|14.09|14.26|14.09|14.21|14.04|31
1643473200000|2022-01-29 16:20:00|14.25|14.08|14.3|14.13|14.31|14.14|14.25|14.08|46
1643473500000|2022-01-29 16:25:00|14.31|14.14|14.31|14.14|14.32|14.15|14.31|14.14|3
1643473800000|2022-01-29 16:30:00|14.3|14.13|14.28|14.11|14.31|14.14|14.27|14.1|26
1643474100000|2022-01-29 16:35:00|14.29|14.12|14.29|14.12|14.3|14.13|14.27|14.1|21
1643474400000|2022-01-29 16:40:00|14.3|14.13|14.3|14.13|14.3|14.13|14.29|14.12|7
1643474700000|2022-01-29 16:45:00|14.29|14.12|14.3|14.13|14.3|14.13|14.28|14.11|14
1643475000000|2022-01-29 16:50:00|14.31|14.14|14.29|14.12|14.31|14.14|14.29|14.12|11
1643475300000|2022-01-29 16:55:00|14.3|14.13|14.33|14.16|14.33|14.16|14.3|14.13|18
1643475600000|2022-01-29 17:00:00|14.34|14.17|14.34|14.17|14.34|14.17|14.31|14.14|33
1643475900000|2022-01-29 17:05:00|14.35|14.18|14.34|14.17|14.36|14.19|14.34|14.17|58
1643476200000|2022-01-29 17:10:00|14.35|14.18|14.35|14.18|14.35|14.18|14.34|14.17|11
1643476500000|2022-01-29 17:15:00|14.34|14.17|14.32|14.15|14.35|14.18|14.31|14.14|27
1643476800000|2022-01-29 17:20:00|14.31|14.14|14.33|14.16|14.34|14.17|14.31|14.14|21
1643477100000|2022-01-29 17:25:00|14.34|14.17|14.35|14.18|14.35|14.18|14.33|14.16|40
1643477400000|2022-01-29 17:30:00|14.34|14.17|14.33|14.16|14.34|14.17|14.33|14.16|2
1643477700000|2022-01-29 17:35:00|14.34|14.17|14.34|14.17|14.35|14.18|14.32|14.15|17
1643478000000|2022-01-29 17:40:00|14.35|14.18|14.33|14.16|14.35|14.18|14.33|14.16|37
1643478300000|2022-01-29 17:45:00|14.32|14.15|14.31|14.14|14.32|14.15|14.3|14.13|24
1643478600000|2022-01-29 17:50:00|14.3|14.13|14.29|14.12|14.32|14.15|14.29|14.12|40
1643478900000|2022-01-29 17:55:00|14.28|14.11|14.28|14.11|14.29|14.12|14.26|14.09|25
1643479200000|2022-01-29 18:00:00|14.27|14.1|14.29|14.12|14.29|14.12|14.27|14.1|13
1643479500000|2022-01-29 18:05:00|14.28|14.11|14.27|14.1|14.29|14.12|14.27|14.1|20
1643479800000|2022-01-29 18:10:00|14.28|14.11|14.26|14.09|14.28|14.11|14.26|14.09|17
1643480100000|2022-01-29 18:15:00|14.27|14.1|14.29|14.12|14.3|14.13|14.27|14.1|7
1643480400000|2022-01-29 18:20:00|14.28|14.11|14.29|14.12|14.3|14.13|14.28|14.11|22
1643480700000|2022-01-29 18:25:00|14.28|14.11|14.27|14.1|14.28|14.11|14.27|14.1|36
1643481000000|2022-01-29 18:30:00|14.28|14.11|14.29|14.12|14.3|14.13|14.27|14.1|24
1643481300000|2022-01-29 18:35:00|14.28|14.11|14.31|14.14|14.34|14.17|14.27|14.1|32
1643481600000|2022-01-29 18:40:00|14.3|14.13|14.31|14.14|14.32|14.15|14.29|14.12|38
1643481900000|2022-01-29 18:45:00|14.32|14.15|14.38|14.21|14.38|14.21|14.31|14.14|21
1643482200000|2022-01-29 18:50:00|14.37|14.2|14.37|14.2|14.38|14.21|14.36|14.19|39
1643482500000|2022-01-29 18:55:00|14.38|14.21|14.35|14.18|14.38|14.21|14.35|14.18|10
1643482800000|2022-01-29 19:00:00|14.36|14.19|14.35|14.18|14.36|14.19|14.34|14.17|46
1643483100000|2022-01-29 19:05:00|14.34|14.17|14.36|14.19|14.37|14.2|14.34|14.17|27
1643483400000|2022-01-29 19:10:00|14.37|14.2|14.37|14.2|14.37|14.2|14.36|14.19|25
1643483700000|2022-01-29 19:15:00|14.36|14.19|14.38|14.21|14.38|14.21|14.36|14.19|31
1643484000000|2022-01-29 19:20:00|14.37|14.2|14.33|14.16|14.37|14.2|14.33|14.16|17
1643484300000|2022-01-29 19:25:00|14.34|14.17|14.34|14.17|14.35|14.18|14.33|14.16|19
1643484600000|2022-01-29 19:30:00|14.33|14.16|14.35|14.18|14.36|14.19|14.32|14.15|33
1643484900000|2022-01-29 19:35:00|14.36|14.19|14.35|14.18|14.37|14.2|14.34|14.17|28
1643485200000|2022-01-29 19:40:00|14.34|14.17|14.34|14.17|14.35|14.18|14.33|14.16|15
1643485500000|2022-01-29 19:45:00|14.33|14.16|14.34|14.17|14.34|14.17|14.33|14.16|30
1643485800000|2022-01-29 19:50:00|14.33|14.16|14.32|14.15|14.35|14.18|14.32|14.15|34
1643486100000|2022-01-29 19:55:00|14.33|14.16|14.32|14.15|14.33|14.16|14.32|14.15|22
1643486400000|2022-01-29 20:00:00|14.33|14.16|14.34|14.17|14.34|14.17|14.32|14.15|16
1643486700000|2022-01-29 20:05:00|14.33|14.16|14.36|14.19|14.36|14.19|14.33|14.16|12
1643487000000|2022-01-29 20:10:00|14.37|14.2|14.35|14.18|14.37|14.2|14.35|14.18|11
1643487300000|2022-01-29 20:15:00|14.36|14.19|14.35|14.18|14.36|14.19|14.35|14.18|8
1643487900000|2022-01-29 20:25:00|14.34|14.17|14.36|14.19|14.37|14.2|14.32|14.15|13
1643488200000|2022-01-29 20:30:00|14.37|14.2|14.45|14.28|14.5|14.33|14.36|14.19|70
1643488500000|2022-01-29 20:35:00|14.44|14.27|14.5|14.33|14.5|14.33|14.43|14.26|43
1643488800000|2022-01-29 20:40:00|14.49|14.32|14.48|14.31|14.5|14.33|14.48|14.31|16
1643489100000|2022-01-29 20:45:00|14.49|14.32|14.41|14.24|14.49|14.32|14.37|14.2|33
1643489400000|2022-01-29 20:50:00|14.4|14.23|14.36|14.19|14.41|14.24|14.34|14.17|43
1643489700000|2022-01-29 20:55:00|14.35|14.18|14.41|14.24|14.41|14.24|14.35|14.18|19
1643490000000|2022-01-29 21:00:00|14.42|14.25|14.47|14.3|14.47|14.3|14.4|14.23|36
1643490300000|2022-01-29 21:05:00|14.46|14.29|14.45|14.28|14.5|14.33|14.43|14.26|55
1643490600000|2022-01-29 21:10:00|14.44|14.27|14.45|14.28|14.45|14.28|14.43|14.26|36
1643490900000|2022-01-29 21:15:00|14.46|14.29|14.44|14.27|14.47|14.3|14.42|14.25|31
1643491200000|2022-01-29 21:20:00|14.43|14.26|14.44|14.27|14.44|14.27|14.42|14.25|10
1643491500000|2022-01-29 21:25:00|14.45|14.28|14.41|14.24|14.45|14.28|14.4|14.23|41
1643491800000|2022-01-29 21:30:00|14.42|14.25|14.4|14.23|14.42|14.25|14.4|14.23|29
1643492100000|2022-01-29 21:35:00|14.41|14.24|14.38|14.21|14.41|14.24|14.37|14.2|32
1643492400000|2022-01-29 21:40:00|14.39|14.22|14.38|14.21|14.4|14.23|14.38|14.21|28
1643492700000|2022-01-29 21:45:00|14.39|14.22|14.41|14.24|14.42|14.25|14.39|14.22|37
1643493000000|2022-01-29 21:50:00|14.42|14.25|14.43|14.26|14.43|14.26|14.41|14.24|18
1643493300000|2022-01-29 21:55:00|14.42|14.25|14.4|14.23|14.42|14.25|14.4|14.23|21
1643493600000|2022-01-29 22:00:00|14.39|14.22|14.35|14.18|14.41|14.24|14.35|14.18|29
1643493900000|2022-01-29 22:05:00|14.36|14.19|14.36|14.19|14.37|14.2|14.35|14.18|43
1643494200000|2022-01-29 22:10:00|14.35|14.18|14.34|14.17|14.36|14.19|14.34|14.17|22
1643494500000|2022-01-29 22:15:00|14.35|14.18|14.34|14.17|14.35|14.18|14.33|14.16|10
1643494800000|2022-01-29 22:20:00|14.35|14.18|14.34|14.17|14.37|14.2|14.33|14.16|16
1643495100000|2022-01-29 22:25:00|14.35|14.18|14.34|14.17|14.35|14.18|14.34|14.17|14
1643495400000|2022-01-29 22:30:00|14.35|14.18|14.36|14.19|14.36|14.19|14.35|14.18|10
1643495700000|2022-01-29 22:35:00|14.37|14.2|14.36|14.19|14.37|14.2|14.36|14.19|4
1643496000000|2022-01-29 22:40:00|14.37|14.2|14.38|14.21|14.39|14.22|14.37|14.2|16
1643496300000|2022-01-29 22:45:00|14.39|14.22|14.37|14.2|14.39|14.22|14.37|14.2|21
1643496600000|2022-01-29 22:50:00|14.38|14.21|14.38|14.21|14.38|14.21|14.37|14.2|7
1643496900000|2022-01-29 22:55:00|14.37|14.2|14.36|14.19|14.38|14.21|14.36|14.19|14
1643497200000|2022-01-29 23:00:00|14.37|14.2|14.33|14.16|14.37|14.2|14.29|14.12|29
1643497500000|2022-01-29 23:05:00|14.32|14.15|14.32|14.15|14.33|14.16|14.3|14.13|19
1643497800000|2022-01-29 23:10:00|14.33|14.16|14.34|14.17|14.35|14.18|14.33|14.16|78
1643498100000|2022-01-29 23:15:00|14.35|14.18|14.33|14.16|14.35|14.18|14.32|14.15|49
1643498400000|2022-01-29 23:20:00|14.32|14.15|14.31|14.14|14.33|14.16|14.31|14.14|46
1643498700000|2022-01-29 23:25:00|14.32|14.15|14.32|14.15|14.33|14.16|14.3|14.13|23
1643499000000|2022-01-29 23:30:00|14.31|14.14|14.35|14.18|14.36|14.19|14.31|14.14|37
1643499300000|2022-01-29 23:35:00|14.36|14.19|14.37|14.2|14.38|14.21|14.35|14.18|26
1643499600000|2022-01-29 23:40:00|14.36|14.19|14.37|14.2|14.39|14.22|14.36|14.19|34
1643499900000|2022-01-29 23:45:00|14.38|14.21|14.38|14.21|14.4|14.23|14.37|14.2|43
1643500200000|2022-01-29 23:50:00|14.37|14.2|14.39|14.22|14.39|14.22|14.37|14.2|11
1643500500000|2022-01-29 23:55:00|14.4|14.23|14.38|14.21|14.4|14.23|14.37|14.2|11
1643500800000|2022-01-30 00:00:00|14.37|14.2|14.39|14.22|14.39|14.22|14.36|14.19|15
1643501100000|2022-01-30 00:05:00|14.4|14.23|14.39|14.22|14.4|14.23|14.38|14.21|8
1643501400000|2022-01-30 00:10:00|14.4|14.23|14.39|14.22|14.4|14.23|14.38|14.21|16
1643501700000|2022-01-30 00:15:00|14.38|14.21|14.36|14.19|14.39|14.22|14.35|14.18|33
1643502000000|2022-01-30 00:20:00|14.35|14.18|14.37|14.2|14.37|14.2|14.35|14.18|19
1643502300000|2022-01-30 00:25:00|14.36|14.19|14.33|14.16|14.37|14.2|14.33|14.16|14
1643502600000|2022-01-30 00:30:00|14.32|14.15|14.3|14.13|14.32|14.15|14.3|14.13|5
1643502900000|2022-01-30 00:35:00|14.31|14.14|14.3|14.13|14.31|14.14|14.3|14.13|10
1643503200000|2022-01-30 00:40:00|14.29|14.12|14.24|14.07|14.29|14.12|14.23|14.06|23
1643503500000|2022-01-30 00:45:00|14.23|14.06|14.26|14.09|14.26|14.09|14.22|14.05|32
1643503800000|2022-01-30 00:50:00|14.25|14.08|14.28|14.11|14.29|14.12|14.25|14.08|34
1643504100000|2022-01-30 00:55:00|14.29|14.12|14.26|14.09|14.3|14.13|14.24|14.07|32
1643504400000|2022-01-30 01:00:00|14.27|14.1|14.27|14.1|14.28|14.11|14.25|14.08|49
1643504700000|2022-01-30 01:05:00|14.28|14.11|14.28|14.11|14.3|14.13|14.27|14.1|21
1643505000000|2022-01-30 01:10:00|14.29|14.12|14.3|14.13|14.3|14.13|14.28|14.11|30
1643505300000|2022-01-30 01:15:00|14.29|14.12|14.28|14.11|14.3|14.13|14.28|14.11|30
1643505600000|2022-01-30 01:20:00|14.29|14.12|14.31|14.14|14.32|14.15|14.28|14.11|13
1643505900000|2022-01-30 01:25:00|14.32|14.15|14.32|14.15|14.32|14.15|14.31|14.14|11
1643506200000|2022-01-30 01:30:00|14.33|14.16|14.33|14.16|14.34|14.17|14.33|14.16|3
1643506500000|2022-01-30 01:35:00|14.32|14.15|14.29|14.12|14.32|14.15|14.28|14.11|12
1643506800000|2022-01-30 01:40:00|14.28|14.11|14.27|14.1|14.29|14.12|14.25|14.08|16
1643507100000|2022-01-30 01:45:00|14.28|14.11|14.29|14.12|14.29|14.12|14.27|14.1|6
1643507400000|2022-01-30 01:50:00|14.3|14.13|14.3|14.13|14.3|14.13|14.29|14.12|35
1643507700000|2022-01-30 01:55:00|14.29|14.12|14.3|14.13|14.3|14.13|14.28|14.11|12
1643508000000|2022-01-30 02:00:00|14.31|14.14|14.3|14.13|14.31|14.14|14.3|14.13|10
1643508300000|2022-01-30 02:05:00|14.29|14.12|14.31|14.14|14.31|14.14|14.29|14.12|9
1643508600000|2022-01-30 02:10:00|14.3|14.13|14.3|14.13|14.3|14.13|14.27|14.1|17
1643508900000|2022-01-30 02:15:00|14.31|14.14|14.3|14.13|14.31|14.14|14.3|14.13|14
1643509200000|2022-01-30 02:20:00|14.31|14.14|14.31|14.14|14.31|14.14|14.31|14.14|1
1643509500000|2022-01-30 02:25:00|14.3|14.13|14.33|14.16|14.33|14.16|14.3|14.13|8
1643509800000|2022-01-30 02:30:00|14.34|14.17|14.33|14.16|14.34|14.17|14.33|14.16|4
1643510100000|2022-01-30 02:35:00|14.34|14.17|14.36|14.19|14.36|14.19|14.33|14.16|7
1643510400000|2022-01-30 02:40:00|14.35|14.18|14.35|14.18|14.36|14.19|14.35|14.18|17
1643510700000|2022-01-30 02:45:00|14.34|14.17|14.33|14.16|14.34|14.17|14.31|14.14|21
1643511000000|2022-01-30 02:50:00|14.32|14.15|14.3|14.13|14.33|14.16|14.29|14.12|17
1643511300000|2022-01-30 02:55:00|14.31|14.14|14.31|14.14|14.32|14.15|14.3|14.13|7
1643511600000|2022-01-30 03:00:00|14.32|14.15|14.33|14.16|14.34|14.17|14.32|14.15|8
1643511900000|2022-01-30 03:05:00|14.34|14.17|14.33|14.16|14.34|14.17|14.33|14.16|8
1643512200000|2022-01-30 03:10:00|14.32|14.15|14.32|14.15|14.33|14.16|14.32|14.15|5
1643512500000|2022-01-30 03:15:00|14.33|14.16|14.34|14.17|14.34|14.17|14.32|14.15|8
1643512800000|2022-01-30 03:20:00|14.35|14.18|14.35|14.18|14.35|14.18|14.34|14.17|17
1643513100000|2022-01-30 03:25:00|14.34|14.17|14.34|14.17|14.35|14.18|14.34|14.17|3
1643513400000|2022-01-30 03:30:00|14.35|14.18|14.33|14.16|14.35|14.18|14.33|14.16|5
1643513700000|2022-01-30 03:35:00|14.32|14.15|14.31|14.14|14.32|14.15|14.3|14.13|14
1643514000000|2022-01-30 03:40:00|14.3|14.13|14.31|14.14|14.32|14.15|14.3|14.13|12
1643514300000|2022-01-30 03:45:00|14.3|14.13|14.25|14.08|14.3|14.13|14.25|14.08|14
1643514600000|2022-01-30 03:50:00|14.24|14.07|14.25|14.08|14.27|14.1|14.24|14.07|16
1643514900000|2022-01-30 03:55:00|14.26|14.09|14.24|14.07|14.26|14.09|14.24|14.07|9
1643515200000|2022-01-30 04:00:00|14.25|14.08|14.24|14.07|14.25|14.08|14.24|14.07|8
1643515500000|2022-01-30 04:05:00|14.25|14.08|14.24|14.07|14.25|14.08|14.24|14.07|6
1643515800000|2022-01-30 04:10:00|14.25|14.08|14.25|14.08|14.26|14.09|14.25|14.08|9
1643516100000|2022-01-30 04:15:00|14.26|14.09|14.27|14.1|14.28|14.11|14.25|14.08|8
1643516400000|2022-01-30 04:20:00|14.28|14.11|14.28|14.11|14.28|14.11|14.27|14.1|7
1643516700000|2022-01-30 04:25:00|14.29|14.12|14.28|14.11|14.3|14.13|14.28|14.11|12
1643517000000|2022-01-30 04:30:00|14.29|14.12|14.31|14.14|14.32|14.15|14.29|14.12|25
1643517300000|2022-01-30 04:35:00|14.32|14.15|14.31|14.14|14.32|14.15|14.31|14.14|6
1643517600000|2022-01-30 04:40:00|14.32|14.15|14.32|14.15|14.33|14.16|14.32|14.15|3
1643517900000|2022-01-30 04:45:00|14.33|14.16|14.33|14.16|14.33|14.16|14.32|14.15|17
1643518200000|2022-01-30 04:50:00|14.32|14.15|14.32|14.15|14.32|14.15|14.31|14.14|15
1643518500000|2022-01-30 04:55:00|14.33|14.16|14.35|14.18|14.37|14.2|14.33|14.16|41
1643518800000|2022-01-30 05:00:00|14.36|14.19|14.36|14.19|14.36|14.19|14.34|14.17|17
1643519100000|2022-01-30 05:05:00|14.35|14.18|14.36|14.19|14.38|14.21|14.35|14.18|34
1643519400000|2022-01-30 05:10:00|14.37|14.2|14.4|14.23|14.42|14.25|14.37|14.2|44
1643519700000|2022-01-30 05:15:00|14.39|14.22|14.4|14.23|14.4|14.23|14.38|14.21|40
1643520000000|2022-01-30 05:20:00|14.39|14.22|14.39|14.22|14.4|14.23|14.38|14.21|15
1643520300000|2022-01-30 05:25:00|14.4|14.23|14.39|14.22|14.4|14.23|14.38|14.21|24
1643520600000|2022-01-30 05:30:00|14.38|14.21|14.36|14.19|14.38|14.21|14.36|14.19|19
1643520900000|2022-01-30 05:35:00|14.35|14.18|14.38|14.21|14.39|14.22|14.34|14.17|16
1643521200000|2022-01-30 05:40:00|14.39|14.22|14.38|14.21|14.39|14.22|14.37|14.2|4
1643521500000|2022-01-30 05:45:00|14.37|14.2|14.37|14.2|14.38|14.21|14.36|14.19|13
1643521800000|2022-01-30 05:50:00|14.38|14.21|14.37|14.2|14.38|14.21|14.36|14.19|16
1643522100000|2022-01-30 05:55:00|14.36|14.19|14.36|14.19|14.37|14.2|14.35|14.18|47
1643522400000|2022-01-30 06:00:00|14.35|14.18|14.36|14.19|14.38|14.21|14.35|14.18|22
1643522700000|2022-01-30 06:05:00|14.37|14.2|14.37|14.2|14.37|14.2|14.36|14.19|15
1643523000000|2022-01-30 06:10:00|14.36|14.19|14.37|14.2|14.38|14.21|14.36|14.19|26
1643523300000|2022-01-30 06:15:00|14.38|14.21|14.39|14.22|14.39|14.22|14.38|14.21|4
1643523600000|2022-01-30 06:20:00|14.4|14.23|14.39|14.22|14.4|14.23|14.39|14.22|2
1643523900000|2022-01-30 06:25:00|14.38|14.21|14.38|14.21|14.39|14.22|14.36|14.19|55
1643524200000|2022-01-30 06:30:00|14.37|14.2|14.38|14.21|14.39|14.22|14.37|14.2|14
1643524500000|2022-01-30 06:35:00|14.37|14.2|14.38|14.21|14.39|14.22|14.37|14.2|10
1643524800000|2022-01-30 06:40:00|14.39|14.22|14.38|14.21|14.39|14.22|14.37|14.2|10
1643525100000|2022-01-30 06:45:00|14.39|14.22|14.37|14.2|14.39|14.22|14.37|14.2|25
1643525400000|2022-01-30 06:50:00|14.36|14.19|14.39|14.22|14.4|14.23|14.35|14.18|48
1643525700000|2022-01-30 06:55:00|14.38|14.21|14.41|14.24|14.42|14.25|14.37|14.2|26
1643526000000|2022-01-30 07:00:00|14.42|14.25|14.42|14.25|14.44|14.27|14.41|14.24|25
1643526300000|2022-01-30 07:05:00|14.43|14.26|14.43|14.26|14.44|14.27|14.42|14.25|37
1643526600000|2022-01-30 07:10:00|14.44|14.27|14.44|14.27|14.44|14.27|14.43|14.26|11
1643526900000|2022-01-30 07:15:00|14.43|14.26|14.41|14.24|14.44|14.27|14.41|14.24|69
1643527200000|2022-01-30 07:20:00|14.42|14.25|14.4|14.23|14.42|14.25|14.39|14.22|17
1643527500000|2022-01-30 07:25:00|14.39|14.22|14.4|14.23|14.4|14.23|14.39|14.22|8
1643527800000|2022-01-30 07:30:00|14.41|14.24|14.4|14.23|14.41|14.24|14.4|14.23|18
1643528100000|2022-01-30 07:35:00|14.41|14.24|14.4|14.23|14.41|14.24|14.4|14.23|4
1643528400000|2022-01-30 07:40:00|14.39|14.22|14.37|14.2|14.4|14.23|14.36|14.19|13
1643528700000|2022-01-30 07:45:00|14.38|14.21|14.38|14.21|14.39|14.22|14.38|14.21|11
1643529000000|2022-01-30 07:50:00|14.39|14.22|14.4|14.23|14.4|14.23|14.37|14.2|12
1643529300000|2022-01-30 07:55:00|14.41|14.24|14.4|14.23|14.41|14.24|14.39|14.22|62
1643529600000|2022-01-30 08:00:00|14.39|14.22|14.37|14.2|14.42|14.25|14.37|14.2|45
1643529900000|2022-01-30 08:05:00|14.38|14.21|14.38|14.21|14.4|14.23|14.37|14.2|11
1643530200000|2022-01-30 08:10:00|14.37|14.2|14.39|14.22|14.39|14.22|14.37|14.2|13
1643530500000|2022-01-30 08:15:00|14.4|14.23|14.38|14.21|14.4|14.23|14.37|14.2|9
1643530800000|2022-01-30 08:20:00|14.37|14.2|14.36|14.19|14.38|14.21|14.36|14.19|8
1643531100000|2022-01-30 08:25:00|14.35|14.18|14.36|14.19|14.38|14.21|14.35|14.18|26
1643531400000|2022-01-30 08:30:00|14.35|14.18|14.33|14.16|14.36|14.19|14.33|14.16|19
1643531700000|2022-01-30 08:35:00|14.34|14.17|14.34|14.17|14.35|14.18|14.32|14.15|29
1643532000000|2022-01-30 08:40:00|14.33|14.16|14.33|14.16|14.34|14.17|14.32|14.15|15
1643532300000|2022-01-30 08:45:00|14.34|14.17|14.35|14.18|14.36|14.19|14.34|14.17|14
1643532600000|2022-01-30 08:50:00|14.36|14.19|14.35|14.18|14.36|14.19|14.35|14.18|4
1643532900000|2022-01-30 08:55:00|14.36|14.19|14.35|14.18|14.36|14.19|14.34|14.17|28
1643533200000|2022-01-30 09:00:00|14.36|14.19|14.34|14.17|14.37|14.2|14.33|14.16|27
1643533500000|2022-01-30 09:05:00|14.35|14.18|14.36|14.19|14.36|14.19|14.35|14.18|14
1643533800000|2022-01-30 09:10:00|14.37|14.2|14.38|14.21|14.38|14.21|14.36|14.19|22
1643534100000|2022-01-30 09:15:00|14.37|14.2|14.37|14.2|14.38|14.21|14.36|14.19|15
1643534400000|2022-01-30 09:20:00|14.38|14.21|14.35|14.18|14.38|14.21|14.35|14.18|12
1643534700000|2022-01-30 09:25:00|14.34|14.17|14.31|14.14|14.34|14.17|14.3|14.13|28
1643535000000|2022-01-30 09:30:00|14.32|14.15|14.33|14.16|14.33|14.16|14.31|14.14|28
1643535300000|2022-01-30 09:35:00|14.32|14.15|14.34|14.17|14.34|14.17|14.32|14.15|15
1643535600000|2022-01-30 09:40:00|14.35|14.18|14.33|14.16|14.35|14.18|14.32|14.15|35
1643535900000|2022-01-30 09:45:00|14.34|14.17|14.33|14.16|14.34|14.17|14.32|14.15|12
1643536200000|2022-01-30 09:50:00|14.34|14.17|14.35|14.18|14.35|14.18|14.33|14.16|10
1643536500000|2022-01-30 09:55:00|14.34|14.17|14.33|14.16|14.35|14.18|14.32|14.15|44
1643536800000|2022-01-30 10:00:00|14.34|14.17|14.35|14.18|14.35|14.18|14.33|14.16|8
1643537100000|2022-01-30 10:05:00|14.36|14.19|14.44|14.27|14.46|14.29|14.36|14.19|32
1643537400000|2022-01-30 10:10:00|14.43|14.26|14.43|14.26|14.44|14.27|14.4|14.23|13
1643537700000|2022-01-30 10:15:00|14.44|14.27|14.43|14.26|14.44|14.27|14.4|14.23|28
1643538000000|2022-01-30 10:20:00|14.42|14.25|14.4|14.23|14.43|14.26|14.39|14.22|45
1643538300000|2022-01-30 10:25:00|14.39|14.22|14.39|14.22|14.4|14.23|14.39|14.22|15
1643538600000|2022-01-30 10:30:00|14.38|14.21|14.41|14.24|14.41|14.24|14.38|14.21|10
1643538900000|2022-01-30 10:35:00|14.4|14.23|14.41|14.24|14.42|14.25|14.38|14.21|18
1643539200000|2022-01-30 10:40:00|14.42|14.25|14.4|14.23|14.42|14.25|14.39|14.22|15
1643539500000|2022-01-30 10:45:00|14.39|14.22|14.4|14.23|14.4|14.23|14.38|14.21|12
1643539800000|2022-01-30 10:50:00|14.39|14.22|14.4|14.23|14.4|14.23|14.38|14.21|16
1643540100000|2022-01-30 10:55:00|14.39|14.22|14.41|14.24|14.41|14.24|14.39|14.22|25
1643540400000|2022-01-30 11:00:00|14.4|14.23|14.41|14.24|14.41|14.24|14.4|14.23|50
1643540700000|2022-01-30 11:05:00|14.4|14.23|14.42|14.25|14.43|14.26|14.4|14.23|15
1643541000000|2022-01-30 11:10:00|14.43|14.26|14.41|14.24|14.43|14.26|14.4|14.23|21
1643541300000|2022-01-30 11:15:00|14.42|14.25|14.43|14.26|14.43|14.26|14.41|14.24|12
1643541600000|2022-01-30 11:20:00|14.42|14.25|14.45|14.28|14.45|14.28|14.42|14.25|26
1643541900000|2022-01-30 11:25:00|14.44|14.27|14.39|14.22|14.44|14.27|14.38|14.21|26
1643542200000|2022-01-30 11:30:00|14.38|14.21|14.37|14.2|14.4|14.23|14.36|14.19|36
1643542500000|2022-01-30 11:35:00|14.36|14.19|14.37|14.2|14.37|14.2|14.36|14.19|16
1643542800000|2022-01-30 11:40:00|14.36|14.19|14.36|14.19|14.37|14.2|14.34|14.17|21
1643543100000|2022-01-30 11:45:00|14.37|14.2|14.36|14.19|14.37|14.2|14.34|14.17|10
1643543400000|2022-01-30 11:50:00|14.35|14.18|14.38|14.21|14.38|14.21|14.35|14.18|12
1643543700000|2022-01-30 11:55:00|14.37|14.2|14.38|14.21|14.38|14.21|14.37|14.2|4
1643544300000|2022-01-30 12:05:00|14.37|14.2|14.37|14.2|14.37|14.2|14.37|14.2|1
1643544600000|2022-01-30 12:10:00|14.36|14.19|14.33|14.16|14.36|14.19|14.33|14.16|26
1643544900000|2022-01-30 12:15:00|14.34|14.17|14.34|14.17|14.35|14.18|14.33|14.16|11
1643545200000|2022-01-30 12:20:00|14.35|14.18|14.36|14.19|14.37|14.2|14.35|14.18|32
1643545500000|2022-01-30 12:25:00|14.37|14.2|14.36|14.19|14.37|14.2|14.36|14.19|8
1643545800000|2022-01-30 12:30:00|14.37|14.2|14.38|14.21|14.39|14.22|14.36|14.19|46
1643546100000|2022-01-30 12:35:00|14.39|14.22|14.38|14.21|14.4|14.23|14.38|14.21|38
1643546400000|2022-01-30 12:40:00|14.37|14.2|14.33|14.16|14.38|14.21|14.33|14.16|39
1643546700000|2022-01-30 12:45:00|14.34|14.17|14.32|14.15|14.34|14.17|14.32|14.15|27
1643547000000|2022-01-30 12:50:00|14.31|14.14|14.28|14.11|14.32|14.15|14.26|14.09|28
1643547300000|2022-01-30 12:55:00|14.27|14.1|14.3|14.13|14.31|14.14|14.27|14.1|44
1643547600000|2022-01-30 13:00:00|14.29|14.12|14.3|14.13|14.32|14.15|14.29|14.12|36
1643547900000|2022-01-30 13:05:00|14.31|14.14|14.29|14.12|14.32|14.15|14.29|14.12|29
1643548200000|2022-01-30 13:10:00|14.3|14.13|14.31|14.14|14.31|14.14|14.27|14.1|32
1643548500000|2022-01-30 13:15:00|14.32|14.15|14.32|14.15|14.33|14.16|14.3|14.13|43
1643548800000|2022-01-30 13:20:00|14.33|14.16|14.34|14.17|14.35|14.18|14.33|14.16|28
1643549100000|2022-01-30 13:25:00|14.33|14.16|14.34|14.17|14.35|14.18|14.32|14.15|32
1643549400000|2022-01-30 13:30:00|14.35|14.18|14.34|14.17|14.36|14.19|14.34|14.17|24
1643549700000|2022-01-30 13:35:00|14.35|14.18|14.31|14.14|14.35|14.18|14.31|14.14|27
1643550000000|2022-01-30 13:40:00|14.32|14.15|14.33|14.16|14.34|14.17|14.31|14.14|26
1643550300000|2022-01-30 13:45:00|14.32|14.15|14.34|14.17|14.35|14.18|14.32|14.15|33
1643550600000|2022-01-30 13:50:00|14.33|14.16|14.34|14.17|14.34|14.17|14.32|14.15|8
1643550900000|2022-01-30 13:55:00|14.35|14.18|14.34|14.17|14.35|14.18|14.34|14.17|6
1643551200000|2022-01-30 14:00:00|14.35|14.18|14.35|14.18|14.35|14.18|14.33|14.16|13
1643551500000|2022-01-30 14:05:00|14.36|14.19|14.34|14.17|14.36|14.19|14.33|14.16|15
1643551800000|2022-01-30 14:10:00|14.33|14.16|14.29|14.12|14.34|14.17|14.29|14.12|41
1643552100000|2022-01-30 14:15:00|14.28|14.11|14.23|14.06|14.29|14.12|14.22|14.05|30
1643552400000|2022-01-30 14:20:00|14.24|14.07|14.14|13.97|14.24|14.07|14.1|13.93|62
1643552700000|2022-01-30 14:25:00|14.13|13.96|14.15|13.98|14.16|13.99|14.12|13.95|49
1643553000000|2022-01-30 14:30:00|14.16|13.99|14.15|13.98|14.19|14.02|14.13|13.96|26
1643553300000|2022-01-30 14:35:00|14.16|13.99|14.2|14.03|14.21|14.04|14.15|13.98|39
1643553600000|2022-01-30 14:40:00|14.21|14.04|14.21|14.04|14.22|14.05|14.19|14.02|27
1643553900000|2022-01-30 14:45:00|14.2|14.03|14.18|14.01|14.21|14.04|14.17|14|35
1643554200000|2022-01-30 14:50:00|14.19|14.02|14.18|14.01|14.19|14.02|14.15|13.98|30
1643554500000|2022-01-30 14:55:00|14.17|14|14.21|14.04|14.22|14.05|14.17|14|27
1643554800000|2022-01-30 15:00:00|14.22|14.05|14.22|14.05|14.24|14.07|14.2|14.03|33
1643555100000|2022-01-30 15:05:00|14.23|14.06|14.24|14.07|14.25|14.08|14.22|14.05|40
1643555400000|2022-01-30 15:10:00|14.23|14.06|14.23|14.06|14.25|14.08|14.22|14.05|21
1643555700000|2022-01-30 15:15:00|14.22|14.05|14.2|14.03|14.25|14.08|14.19|14.02|25
1643556000000|2022-01-30 15:20:00|14.21|14.04|14.28|14.11|14.29|14.12|14.21|14.04|31
1643556300000|2022-01-30 15:25:00|14.27|14.1|14.27|14.1|14.27|14.1|14.25|14.08|39
1643556600000|2022-01-30 15:30:00|14.26|14.09|14.23|14.06|14.26|14.09|14.23|14.06|56
1643556900000|2022-01-30 15:35:00|14.24|14.07|14.25|14.08|14.25|14.08|14.23|14.06|28
1643557200000|2022-01-30 15:40:00|14.26|14.09|14.24|14.07|14.27|14.1|14.24|14.07|31
1643557500000|2022-01-30 15:45:00|14.23|14.06|14.24|14.07|14.25|14.08|14.23|14.06|8
1643557800000|2022-01-30 15:50:00|14.23|14.06|14.22|14.05|14.24|14.07|14.22|14.05|6
1643558100000|2022-01-30 15:55:00|14.23|14.06|14.22|14.05|14.24|14.07|14.22|14.05|22
1643558400000|2022-01-30 16:00:00|14.23|14.06|14.22|14.05|14.23|14.06|14.19|14.02|30
1643558700000|2022-01-30 16:05:00|14.21|14.04|14.24|14.07|14.25|14.08|14.2|14.03|32
1643559000000|2022-01-30 16:10:00|14.25|14.08|14.25|14.08|14.25|14.08|14.24|14.07|37
1643559300000|2022-01-30 16:15:00|14.24|14.07|14.25|14.08|14.25|14.08|14.23|14.06|12
1643559600000|2022-01-30 16:20:00|14.24|14.07|14.21|14.04|14.24|14.07|14.21|14.04|14
1643559900000|2022-01-30 16:25:00|14.2|14.03|14.2|14.03|14.22|14.05|14.2|14.03|13
1643560200000|2022-01-30 16:30:00|14.21|14.04|14.18|14.01|14.21|14.04|14.17|14|30
1643560500000|2022-01-30 16:35:00|14.17|14|14.18|14.01|14.18|14.01|14.16|13.99|28
1643560800000|2022-01-30 16:40:00|14.17|14|14.13|13.96|14.18|14.01|14.13|13.96|37
1643561100000|2022-01-30 16:45:00|14.14|13.97|14.16|13.99|14.16|13.99|14.13|13.96|21
1643561400000|2022-01-30 16:50:00|14.15|13.98|14.16|13.99|14.16|13.99|14.15|13.98|8
1643561700000|2022-01-30 16:55:00|14.15|13.98|14.15|13.98|14.16|13.99|14.13|13.96|25
1643562000000|2022-01-30 17:00:00|14.14|13.97|14.11|13.94|14.15|13.98|14.09|13.92|28
1643562300000|2022-01-30 17:05:00|14.1|13.93|14.13|13.96|14.14|13.97|14.1|13.93|54
1643562600000|2022-01-30 17:10:00|14.12|13.95|14.14|13.97|14.15|13.98|14.11|13.94|25
1643562900000|2022-01-30 17:15:00|14.15|13.98|14.17|14|14.18|14.01|14.14|13.97|27
1643563200000|2022-01-30 17:20:00|14.18|14.01|14.2|14.03|14.21|14.04|14.17|14|21
1643563500000|2022-01-30 17:25:00|14.19|14.02|14.21|14.04|14.21|14.04|14.19|14.02|17
1643563800000|2022-01-30 17:30:00|14.2|14.03|14.19|14.02|14.21|14.04|14.19|14.02|18
1643564100000|2022-01-30 17:35:00|14.2|14.03|14.2|14.03|14.2|14.03|14.19|14.02|7
1643564400000|2022-01-30 17:40:00|14.21|14.04|14.23|14.06|14.23|14.06|14.2|14.03|33
1643564700000|2022-01-30 17:45:00|14.22|14.05|14.19|14.02|14.22|14.05|14.19|14.02|18
1643565000000|2022-01-30 17:50:00|14.2|14.03|14.2|14.03|14.22|14.05|14.19|14.02|37
1643565300000|2022-01-30 17:55:00|14.21|14.04|14.21|14.04|14.21|14.04|14.19|14.02|31
1643565600000|2022-01-30 18:00:00|14.2|14.03|14.2|14.03|14.21|14.04|14.18|14.01|21
1643565900000|2022-01-30 18:05:00|14.21|14.04|14.22|14.05|14.22|14.05|14.2|14.03|32
1643566200000|2022-01-30 18:10:00|14.21|14.04|14.22|14.05|14.22|14.05|14.21|14.04|8
1643566500000|2022-01-30 18:15:00|14.21|14.04|14.2|14.03|14.24|14.07|14.19|14.02|14
1643566800000|2022-01-30 18:20:00|14.19|14.02|14.19|14.02|14.2|14.03|14.18|14.01|23
1643567100000|2022-01-30 18:25:00|14.2|14.03|14.21|14.04|14.21|14.04|14.19|14.02|28
1643567400000|2022-01-30 18:30:00|14.2|14.03|14.19|14.02|14.21|14.04|14.19|14.02|12
1643567700000|2022-01-30 18:35:00|14.18|14.01|14.18|14.01|14.19|14.02|14.17|14|21
1643568000000|2022-01-30 18:40:00|14.19|14.02|14.19|14.02|14.19|14.02|14.18|14.01|25
1643568300000|2022-01-30 18:45:00|14.2|14.03|14.19|14.02|14.2|14.03|14.19|14.02|6
1643568600000|2022-01-30 18:50:00|14.2|14.03|14.17|14|14.2|14.03|14.16|13.99|36
1643568900000|2022-01-30 18:55:00|14.16|13.99|14.18|14.01|14.2|14.03|14.16|13.99|25
1643569200000|2022-01-30 19:00:00|14.17|14|14.15|13.98|14.18|14.01|14.14|13.97|25
1643569500000|2022-01-30 19:05:00|14.14|13.97|13.99|13.82|14.15|13.98|13.97|13.8|67
1643569800000|2022-01-30 19:10:00|14|13.83|13.99|13.82|14.02|13.85|13.95|13.78|58
1643570100000|2022-01-30 19:15:00|14|13.83|14|13.83|14.02|13.85|13.94|13.77|65
1643570400000|2022-01-30 19:20:00|13.99|13.82|13.99|13.82|14.01|13.84|13.96|13.79|51
1643570700000|2022-01-30 19:25:00|13.98|13.81|13.98|13.81|14|13.83|13.95|13.78|51
1643571000000|2022-01-30 19:30:00|13.97|13.8|13.96|13.79|14.01|13.84|13.95|13.78|72
1643571300000|2022-01-30 19:35:00|13.97|13.8|13.98|13.81|13.99|13.82|13.96|13.79|40
1643571600000|2022-01-30 19:40:00|13.99|13.82|14|13.83|14.03|13.86|13.98|13.81|30
1643571900000|2022-01-30 19:45:00|14.01|13.84|14|13.83|14.04|13.87|14|13.83|34
1643572200000|2022-01-30 19:50:00|14.01|13.84|14|13.83|14.01|13.84|13.98|13.81|50
1643572500000|2022-01-30 19:55:00|13.99|13.82|14.02|13.85|14.02|13.85|13.99|13.82|22
1643572800000|2022-01-30 20:00:00|14.01|13.84|13.98|13.81|14.07|13.9|13.98|13.81|65
1643573100000|2022-01-30 20:05:00|13.97|13.8|14|13.83|14|13.83|13.96|13.79|54
1643573400000|2022-01-30 20:10:00|13.99|13.82|14.06|13.89|14.07|13.9|13.98|13.81|66
1643573700000|2022-01-30 20:15:00|14.05|13.88|14.07|13.9|14.08|13.91|14.05|13.88|47
1643574000000|2022-01-30 20:20:00|14.06|13.89|14.07|13.9|14.08|13.91|14.05|13.88|18
1643574300000|2022-01-30 20:25:00|14.06|13.89|14.05|13.88|14.08|13.91|14.04|13.87|42
1643574600000|2022-01-30 20:30:00|14.04|13.87|14.05|13.88|14.06|13.89|14.04|13.87|28
1643574900000|2022-01-30 20:35:00|14.04|13.87|14.04|13.87|14.05|13.88|14.04|13.87|17
1643575200000|2022-01-30 20:40:00|14.05|13.88|14.02|13.85|14.05|13.88|14.01|13.84|28
1643575500000|2022-01-30 20:45:00|14.01|13.84|14|13.83|14.02|13.85|13.99|13.82|24
1643575800000|2022-01-30 20:50:00|14.01|13.84|14.03|13.86|14.04|13.87|14|13.83|17
1643576100000|2022-01-30 20:55:00|14.02|13.85|14.02|13.85|14.03|13.86|14.01|13.84|63
1643576400000|2022-01-30 21:00:00|14.01|13.84|14.01|13.84|14.03|13.86|14|13.83|63
1643576700000|2022-01-30 21:05:00|14|13.83|14.01|13.84|14.03|13.86|14|13.83|38
1643577000000|2022-01-30 21:10:00|14|13.83|13.98|13.81|14.02|13.85|13.98|13.81|33
1643577300000|2022-01-30 21:15:00|13.99|13.82|13.93|13.76|14|13.83|13.92|13.75|28
1643577600000|2022-01-30 21:20:00|13.94|13.77|13.91|13.74|13.94|13.77|13.9|13.73|52
1643577900000|2022-01-30 21:25:00|13.92|13.75|13.94|13.77|13.94|13.77|13.91|13.74|27
1643578200000|2022-01-30 21:30:00|13.93|13.76|13.94|13.77|13.95|13.78|13.92|13.75|28
1643578500000|2022-01-30 21:35:00|13.93|13.76|14.01|13.84|14.01|13.84|13.9|13.73|57
1643578800000|2022-01-30 21:40:00|14|13.83|14.01|13.84|14.02|13.85|14|13.83|28
1643579100000|2022-01-30 21:45:00|14.02|13.85|14|13.83|14.02|13.85|13.99|13.82|29
1643579400000|2022-01-30 21:50:00|13.99|13.82|13.97|13.8|13.99|13.82|13.97|13.8|23
1643579700000|2022-01-30 21:55:00|13.98|13.81|14.01|13.84|14.01|13.84|13.97|13.8|36
1643580000000|2022-01-30 22:00:00|14|13.83|14.03|13.86|14.03|13.86|13.98|13.81|44
1643580300000|2022-01-30 22:05:00|14.02|13.85|14.04|13.87|14.04|13.87|14.02|13.85|21
1643580600000|2022-01-30 22:10:00|14.03|13.86|13.99|13.82|14.03|13.86|13.97|13.8|29
1643580900000|2022-01-30 22:15:00|13.98|13.81|13.98|13.81|14|13.83|13.97|13.8|17
1643581200000|2022-01-30 22:20:00|13.99|13.82|14|13.83|14.01|13.84|13.98|13.81|24
1643581500000|2022-01-30 22:25:00|14.01|13.84|14.02|13.85|14.05|13.88|14|13.83|20
1643581800000|2022-01-30 22:30:00|14.01|13.84|14.02|13.85|14.02|13.85|14.01|13.84|4
1643582100000|2022-01-30 22:35:00|14.01|13.84|14.02|13.85|14.02|13.85|14.01|13.84|4
1643582400000|2022-01-30 22:40:00|14.01|13.84|13.99|13.82|14.02|13.85|13.99|13.82|31
1643582700000|2022-01-30 22:45:00|14|13.83|14.01|13.84|14.04|13.87|14|13.83|16
1643583000000|2022-01-30 22:50:00|14|13.83|14.03|13.86|14.03|13.86|13.99|13.82|6
1643583300000|2022-01-30 22:55:00|14.04|13.87|14.04|13.87|14.04|13.87|14.03|13.86|33
1643583600000|2022-01-30 23:00:00|14.05|13.88|14.06|13.89|14.06|13.89|14.03|13.86|56
1643583900000|2022-01-30 23:05:00|14.05|13.88|14.08|13.91|14.11|13.94|14.05|13.88|64
1643584200000|2022-01-30 23:10:00|14.09|13.92|14.11|13.94|14.13|13.96|14.09|13.92|65
1643584500000|2022-01-30 23:15:00|14.1|13.93|14.1|13.93|14.11|13.94|14.08|13.91|59
1643584800000|2022-01-30 23:20:00|14.09|13.92|14.07|13.9|14.11|13.94|14.05|13.88|33
1643585100000|2022-01-30 23:25:00|14.06|13.89|14.1|13.93|14.1|13.93|14.06|13.89|49
1643585400000|2022-01-30 23:30:00|14.09|13.92|14.09|13.92|14.1|13.93|14.07|13.9|45
1643585700000|2022-01-30 23:35:00|14.08|13.91|14.06|13.89|14.08|13.91|14.06|13.89|55
1643586000000|2022-01-30 23:40:00|14.07|13.9|14.04|13.87|14.07|13.9|14.03|13.86|24
1643586300000|2022-01-30 23:45:00|14.05|13.88|14.01|13.84|14.05|13.88|14.01|13.84|19
1643586600000|2022-01-30 23:50:00|14.02|13.85|14.02|13.85|14.03|13.86|13.99|13.82|27
1643586900000|2022-01-30 23:55:00|14.01|13.84|14.01|13.84|14.03|13.86|14|13.83|25
1643587200000|2022-01-31 00:00:00|14|13.83|14|13.83|14.02|13.85|14|13.83|43
1643587500000|2022-01-31 00:05:00|13.99|13.82|13.93|13.76|14|13.83|13.91|13.74|41
1643587800000|2022-01-31 00:10:00|13.92|13.75|13.93|13.76|13.95|13.78|13.92|13.75|64
1643588100000|2022-01-31 00:15:00|13.94|13.77|13.93|13.76|13.97|13.8|13.93|13.76|40
1643588400000|2022-01-31 00:20:00|13.94|13.77|13.96|13.79|13.97|13.8|13.93|13.76|31
1643588700000|2022-01-31 00:25:00|13.97|13.8|13.98|13.81|13.99|13.82|13.97|13.8|36
1643589000000|2022-01-31 00:30:00|13.99|13.82|13.96|13.79|14.01|13.84|13.95|13.78|52
1643589300000|2022-01-31 00:35:00|13.97|13.8|14|13.83|14|13.83|13.96|13.79|60
1643589600000|2022-01-31 00:40:00|14.01|13.84|13.88|13.71|14.01|13.84|13.88|13.71|54
1643589900000|2022-01-31 00:45:00|13.89|13.72|13.82|13.65|13.89|13.72|13.8|13.63|82
1643590200000|2022-01-31 00:50:00|13.81|13.64|13.86|13.69|13.87|13.7|13.81|13.64|88
1643590500000|2022-01-31 00:55:00|13.85|13.68|13.83|13.66|13.88|13.71|13.83|13.66|61
1643590800000|2022-01-31 01:00:00|13.82|13.65|13.86|13.69|13.88|13.71|13.82|13.65|47
1643591100000|2022-01-31 01:05:00|13.85|13.68|13.9|13.73|13.91|13.74|13.85|13.68|38
1643591400000|2022-01-31 01:10:00|13.91|13.74|13.82|13.65|13.91|13.74|13.82|13.65|40
1643591700000|2022-01-31 01:15:00|13.81|13.64|13.85|13.68|13.86|13.69|13.81|13.64|49
1643592000000|2022-01-31 01:20:00|13.86|13.69|13.84|13.67|13.86|13.69|13.83|13.66|35
1643592300000|2022-01-31 01:25:00|13.85|13.68|13.87|13.7|13.87|13.7|13.83|13.66|27
1643592600000|2022-01-31 01:30:00|13.88|13.71|13.86|13.69|13.88|13.71|13.86|13.69|35
1643592900000|2022-01-31 01:35:00|13.87|13.7|13.91|13.74|13.91|13.74|13.87|13.7|29
1643593200000|2022-01-31 01:40:00|13.9|13.73|13.88|13.71|13.91|13.74|13.88|13.71|35
1643593500000|2022-01-31 01:45:00|13.87|13.7|13.88|13.71|13.89|13.72|13.86|13.69|20
1643593800000|2022-01-31 01:50:00|13.89|13.72|13.82|13.65|13.9|13.73|13.82|13.65|36
1643594100000|2022-01-31 01:55:00|13.83|13.66|13.84|13.67|13.86|13.69|13.83|13.66|42
1643594400000|2022-01-31 02:00:00|13.83|13.66|13.75|13.58|13.84|13.67|13.74|13.57|49
1643594700000|2022-01-31 02:05:00|13.76|13.59|13.79|13.62|13.8|13.63|13.74|13.57|46
1643595000000|2022-01-31 02:10:00|13.78|13.61|13.83|13.66|13.84|13.67|13.78|13.61|52
1643595300000|2022-01-31 02:15:00|13.82|13.65|13.83|13.66|13.85|13.68|13.81|13.64|58
1643595600000|2022-01-31 02:20:00|13.84|13.67|13.82|13.65|13.84|13.67|13.82|13.65|23
1643595900000|2022-01-31 02:25:00|13.81|13.64|13.79|13.62|13.83|13.66|13.79|13.62|41
1643596200000|2022-01-31 02:30:00|13.8|13.63|13.84|13.67|13.85|13.68|13.79|13.62|36
1643596500000|2022-01-31 02:35:00|13.83|13.66|13.82|13.65|13.84|13.67|13.82|13.65|16
1643596800000|2022-01-31 02:40:00|13.81|13.64|13.84|13.67|13.85|13.68|13.81|13.64|24
1643597100000|2022-01-31 02:45:00|13.85|13.68|13.83|13.66|13.85|13.68|13.83|13.66|29
1643597400000|2022-01-31 02:50:00|13.84|13.67|13.84|13.67|13.84|13.67|13.83|13.66|7
1643597700000|2022-01-31 02:55:00|13.83|13.66|13.83|13.66|13.84|13.67|13.81|13.64|67
1643598000000|2022-01-31 03:00:00|13.84|13.67|13.82|13.65|13.84|13.67|13.81|13.64|19
1643598300000|2022-01-31 03:05:00|13.81|13.64|13.83|13.66|13.83|13.66|13.8|13.63|33
1643598600000|2022-01-31 03:10:00|13.82|13.65|13.83|13.66|13.86|13.69|13.82|13.65|44
1643598900000|2022-01-31 03:15:00|13.82|13.65|13.84|13.67|13.84|13.67|13.82|13.65|15
1643599200000|2022-01-31 03:20:00|13.83|13.66|13.83|13.66|13.84|13.67|13.82|13.65|27
1643599500000|2022-01-31 03:25:00|13.84|13.67|13.85|13.68|13.85|13.68|13.83|13.66|28
1643599800000|2022-01-31 03:30:00|13.84|13.67|13.83|13.66|13.85|13.68|13.82|13.65|34
1643600100000|2022-01-31 03:35:00|13.82|13.65|13.85|13.68|13.86|13.69|13.82|13.65|36
1643600400000|2022-01-31 03:40:00|13.84|13.67|13.85|13.68|13.85|13.68|13.84|13.67|26
1643600700000|2022-01-31 03:45:00|13.84|13.67|13.89|13.72|13.89|13.72|13.84|13.67|56
1643601000000|2022-01-31 03:50:00|13.88|13.71|13.87|13.7|13.89|13.72|13.87|13.7|4
1643601300000|2022-01-31 03:55:00|13.86|13.69|13.88|13.71|13.89|13.72|13.85|13.68|33
1643601600000|2022-01-31 04:00:00|13.87|13.7|13.85|13.68|13.87|13.7|13.84|13.67|41
1643601900000|2022-01-31 04:05:00|13.86|13.69|13.83|13.66|13.86|13.69|13.82|13.65|22
1643602200000|2022-01-31 04:10:00|13.82|13.65|13.84|13.67|13.85|13.68|13.82|13.65|27
1643602500000|2022-01-31 04:15:00|13.85|13.68|13.85|13.68|13.86|13.69|13.83|13.66|13
1643602800000|2022-01-31 04:20:00|13.84|13.67|13.81|13.64|13.85|13.68|13.8|13.63|26
1643603100000|2022-01-31 04:25:00|13.82|13.65|13.8|13.63|13.83|13.66|13.79|13.62|33
1643603400000|2022-01-31 04:30:00|13.79|13.62|13.8|13.63|13.8|13.63|13.76|13.59|44
1643603700000|2022-01-31 04:35:00|13.79|13.62|13.79|13.62|13.81|13.64|13.79|13.62|23
1643604000000|2022-01-31 04:40:00|13.8|13.63|13.81|13.64|13.81|13.64|13.79|13.62|32
1643604300000|2022-01-31 04:45:00|13.8|13.63|13.81|13.64|13.81|13.64|13.79|13.62|44
1643604600000|2022-01-31 04:50:00|13.82|13.65|13.81|13.64|13.82|13.65|13.79|13.62|32
1643604900000|2022-01-31 04:55:00|13.8|13.63|13.81|13.64|13.81|13.64|13.8|13.63|16
1643605200000|2022-01-31 05:00:00|13.8|13.63|13.82|13.65|13.82|13.65|13.79|13.62|39
1643605500000|2022-01-31 05:05:00|13.81|13.64|13.78|13.61|13.84|13.67|13.78|13.61|22
1643605800000|2022-01-31 05:10:00|13.79|13.62|13.78|13.61|13.8|13.63|13.78|13.61|36
1643606100000|2022-01-31 05:15:00|13.79|13.62|13.78|13.61|13.8|13.63|13.77|13.6|46
1643606400000|2022-01-31 05:20:00|13.79|13.62|13.77|13.6|13.79|13.62|13.77|13.6|17
1643606700000|2022-01-31 05:25:00|13.78|13.61|13.76|13.59|13.78|13.61|13.76|13.59|15
1643607000000|2022-01-31 05:30:00|13.75|13.58|13.76|13.59|13.77|13.6|13.75|13.58|4
1643607300000|2022-01-31 05:35:00|13.77|13.6|13.77|13.6|13.77|13.6|13.75|13.58|15
1643607600000|2022-01-31 05:40:00|13.78|13.61|13.78|13.61|13.78|13.61|13.77|13.6|13
1643607900000|2022-01-31 05:45:00|13.79|13.62|13.78|13.61|13.79|13.62|13.78|13.61|6
1643608200000|2022-01-31 05:50:00|13.79|13.62|13.78|13.61|13.79|13.62|13.77|13.6|10
1643608500000|2022-01-31 05:55:00|13.77|13.6|13.78|13.61|13.78|13.61|13.77|13.6|24
1643608800000|2022-01-31 06:00:00|13.79|13.62|13.78|13.61|13.79|13.62|13.78|13.61|24
1643609100000|2022-01-31 06:05:00|13.79|13.62|13.79|13.62|13.8|13.63|13.77|13.6|9
1643609400000|2022-01-31 06:10:00|13.78|13.61|13.79|13.62|13.79|13.62|13.78|13.61|26
1643609700000|2022-01-31 06:15:00|13.8|13.63|13.79|13.62|13.8|13.63|13.79|13.62|36
1643610000000|2022-01-31 06:20:00|13.8|13.63|13.8|13.63|13.8|13.63|13.79|13.62|15
1643610300000|2022-01-31 06:25:00|13.81|13.64|13.78|13.61|13.81|13.64|13.78|13.61|18
1643610600000|2022-01-31 06:30:00|13.77|13.6|13.75|13.58|13.77|13.6|13.75|13.58|17
1643610900000|2022-01-31 06:35:00|13.76|13.59|13.75|13.58|13.77|13.6|13.75|13.58|26
1643611200000|2022-01-31 06:40:00|13.76|13.59|13.77|13.6|13.79|13.62|13.75|13.58|28
1643611500000|2022-01-31 06:45:00|13.78|13.61|13.78|13.61|13.78|13.61|13.77|13.6|7
1643611800000|2022-01-31 06:50:00|13.77|13.6|13.76|13.59|13.78|13.61|13.76|13.59|10
1643612100000|2022-01-31 06:55:00|13.77|13.6|13.75|13.58|13.78|13.61|13.75|13.58|43
1643612400000|2022-01-31 07:00:00|13.74|13.57|13.77|13.6|13.78|13.61|13.73|13.56|22
1643612700000|2022-01-31 07:05:00|13.76|13.59|13.77|13.6|13.77|13.6|13.75|13.58|12
1643613000000|2022-01-31 07:10:00|13.76|13.59|13.77|13.6|13.78|13.61|13.75|13.58|30
1643613300000|2022-01-31 07:15:00|13.78|13.61|13.77|13.6|13.8|13.63|13.77|13.6|16
1643613600000|2022-01-31 07:20:00|13.78|13.61|13.78|13.61|13.79|13.62|13.76|13.59|57
1643613900000|2022-01-31 07:25:00|13.79|13.62|13.79|13.62|13.79|13.62|13.77|13.6|25
1643614200000|2022-01-31 07:30:00|13.78|13.61|13.8|13.63|13.81|13.64|13.77|13.6|57
1643614500000|2022-01-31 07:35:00|13.79|13.62|13.81|13.64|13.82|13.65|13.79|13.62|27
1643614800000|2022-01-31 07:40:00|13.82|13.65|13.83|13.66|13.83|13.66|13.81|13.64|24
1643615100000|2022-01-31 07:45:00|13.82|13.65|13.84|13.67|13.84|13.67|13.82|13.65|19
1643615400000|2022-01-31 07:50:00|13.83|13.66|13.81|13.64|13.84|13.67|13.79|13.62|23
1643615700000|2022-01-31 07:55:00|13.82|13.65|13.82|13.65|13.82|13.65|13.8|13.63|27
1643616000000|2022-01-31 08:00:00|13.83|13.66|13.82|13.65|13.83|13.66|13.8|13.63|52
1643616300000|2022-01-31 08:05:00|13.81|13.64|13.82|13.65|13.83|13.66|13.81|13.64|12
1643616600000|2022-01-31 08:10:00|13.83|13.66|13.82|13.65|13.83|13.66|13.81|13.64|10
1643616900000|2022-01-31 08:15:00|13.83|13.66|13.81|13.64|13.83|13.66|13.8|13.63|51
1643617200000|2022-01-31 08:20:00|13.8|13.63|13.79|13.62|13.81|13.64|13.79|13.62|20
1643617500000|2022-01-31 08:25:00|13.8|13.63|13.8|13.63|13.8|13.63|13.79|13.62|21
1643617800000|2022-01-31 08:30:00|13.79|13.62|13.8|13.63|13.8|13.63|13.79|13.62|24
1643618100000|2022-01-31 08:35:00|13.79|13.62|13.79|13.62|13.8|13.63|13.79|13.62|27
1643618400000|2022-01-31 08:40:00|13.8|13.63|13.8|13.63|13.81|13.64|13.79|13.62|25
1643618700000|2022-01-31 08:45:00|13.81|13.64|13.81|13.64|13.82|13.65|13.79|13.62|29
1643619000000|2022-01-31 08:50:00|13.8|13.63|13.83|13.66|13.84|13.67|13.8|13.63|72
1643619300000|2022-01-31 08:55:00|13.84|13.67|13.83|13.66|13.84|13.67|13.81|13.64|34
1643619600000|2022-01-31 09:00:00|13.82|13.65|13.83|13.66|13.84|13.67|13.82|13.65|48
1643619900000|2022-01-31 09:05:00|13.82|13.65|13.82|13.65|13.84|13.67|13.82|13.65|39
1643620200000|2022-01-31 09:10:00|13.83|13.66|13.83|13.66|13.84|13.67|13.83|13.66|15
1643620500000|2022-01-31 09:15:00|13.84|13.67|13.84|13.67|13.84|13.67|13.83|13.66|19
1643620800000|2022-01-31 09:20:00|13.85|13.68|13.84|13.67|13.85|13.68|13.83|13.66|16
1643621100000|2022-01-31 09:25:00|13.83|13.66|13.83|13.66|13.85|13.68|13.83|13.66|19
1643621400000|2022-01-31 09:30:00|13.84|13.67|13.82|13.65|13.84|13.67|13.81|13.64|43
1643621700000|2022-01-31 09:35:00|13.83|13.66|13.85|13.68|13.86|13.69|13.83|13.66|15
1643622000000|2022-01-31 09:40:00|13.84|13.67|13.83|13.66|13.85|13.68|13.82|13.65|42
1643622300000|2022-01-31 09:45:00|13.84|13.67|13.84|13.67|13.84|13.67|13.83|13.66|7
1643622600000|2022-01-31 09:50:00|13.83|13.66|13.83|13.66|13.84|13.67|13.83|13.66|5
1643622900000|2022-01-31 09:55:00|13.82|13.65|13.83|13.66|13.84|13.67|13.82|13.65|12
1643623200000|2022-01-31 10:00:00|13.84|13.67|13.83|13.66|13.84|13.67|13.82|13.65|10
1643623500000|2022-01-31 10:05:00|13.82|13.65|13.83|13.66|13.83|13.66|13.82|13.65|2
1643623800000|2022-01-31 10:10:00|13.82|13.65|13.82|13.65|13.82|13.65|13.81|13.64|15
1643624100000|2022-01-31 10:15:00|13.83|13.66|13.82|13.65|13.83|13.66|13.81|13.64|62
1643624400000|2022-01-31 10:20:00|13.83|13.66|13.83|13.66|13.83|13.66|13.81|13.64|15
1643624700000|2022-01-31 10:25:00|13.82|13.65|13.86|13.69|13.86|13.69|13.82|13.65|9
1643625000000|2022-01-31 10:30:00|13.85|13.68|13.85|13.68|13.86|13.69|13.84|13.67|57
1643625300000|2022-01-31 10:35:00|13.84|13.67|13.84|13.67|13.85|13.68|13.84|13.67|23
1643625600000|2022-01-31 10:40:00|13.85|13.68|13.87|13.7|13.88|13.71|13.85|13.68|15
1643625900000|2022-01-31 10:45:00|13.86|13.69|13.92|13.75|13.92|13.75|13.86|13.69|27
1643626200000|2022-01-31 10:50:00|13.91|13.74|13.95|13.78|13.98|13.81|13.9|13.73|49
1643626500000|2022-01-31 10:55:00|13.94|13.77|13.96|13.79|13.96|13.79|13.94|13.77|17
1643626800000|2022-01-31 11:00:00|13.95|13.78|13.93|13.76|13.98|13.81|13.93|13.76|35
1643627100000|2022-01-31 11:05:00|13.92|13.75|13.92|13.75|13.93|13.76|13.91|13.74|33
1643627400000|2022-01-31 11:10:00|13.91|13.74|13.91|13.74|13.92|13.75|13.91|13.74|117
1643627700000|2022-01-31 11:15:00|13.92|13.75|13.92|13.75|13.93|13.76|13.91|13.74|29
1643628000000|2022-01-31 11:20:00|13.91|13.74|13.9|13.73|13.92|13.75|13.9|13.73|16
1643628300000|2022-01-31 11:25:00|13.89|13.72|13.9|13.73|13.9|13.73|13.89|13.72|34
1643628600000|2022-01-31 11:30:00|13.89|13.72|13.89|13.72|13.91|13.74|13.88|13.71|31
1643628900000|2022-01-31 11:35:00|13.88|13.71|13.87|13.7|13.88|13.71|13.86|13.69|16
1643629200000|2022-01-31 11:40:00|13.86|13.69|13.85|13.68|13.87|13.7|13.84|13.67|10
1643629500000|2022-01-31 11:45:00|13.86|13.69|13.86|13.69|13.87|13.7|13.84|13.67|57
1643629800000|2022-01-31 11:50:00|13.85|13.68|13.87|13.7|13.87|13.7|13.84|13.67|23
1643630100000|2022-01-31 11:55:00|13.88|13.71|13.94|13.77|13.99|13.82|13.88|13.71|44
1643630400000|2022-01-31 12:00:00|13.95|13.78|13.92|13.75|13.98|13.81|13.92|13.75|30
1643630700000|2022-01-31 12:05:00|13.91|13.74|13.86|13.69|13.91|13.74|13.85|13.68|51
1643631000000|2022-01-31 12:10:00|13.87|13.7|13.88|13.71|13.89|13.72|13.86|13.69|54
1643631300000|2022-01-31 12:15:00|13.87|13.7|13.86|13.69|13.88|13.71|13.85|13.68|30
1643631600000|2022-01-31 12:20:00|13.85|13.68|13.87|13.7|13.88|13.71|13.85|13.68|31
1643631900000|2022-01-31 12:25:00|13.88|13.71|13.91|13.74|13.91|13.74|13.88|13.71|34
1643632200000|2022-01-31 12:30:00|13.9|13.73|13.92|13.75|13.92|13.75|13.88|13.71|49
1643632500000|2022-01-31 12:35:00|13.91|13.74|13.89|13.72|13.94|13.77|13.88|13.71|55
1643632800000|2022-01-31 12:40:00|13.88|13.71|13.89|13.72|13.89|13.72|13.88|13.71|26
1643633100000|2022-01-31 12:45:00|13.88|13.71|13.9|13.73|13.9|13.73|13.88|13.71|17
1643633400000|2022-01-31 12:50:00|13.89|13.72|13.96|13.79|13.96|13.79|13.89|13.72|20
1643633700000|2022-01-31 12:55:00|13.95|13.78|13.96|13.79|13.98|13.81|13.95|13.78|38
1643634000000|2022-01-31 13:00:00|13.97|13.8|13.95|13.78|13.97|13.8|13.93|13.76|49
1643634300000|2022-01-31 13:05:00|13.94|13.77|13.97|13.8|13.97|13.8|13.93|13.76|38
1643634600000|2022-01-31 13:10:00|13.98|13.81|14.01|13.84|14.01|13.84|13.97|13.8|42
1643634900000|2022-01-31 13:15:00|14|13.83|14.03|13.86|14.03|13.86|13.99|13.82|28
1643635200000|2022-01-31 13:20:00|14.02|13.85|13.99|13.82|14.02|13.85|13.98|13.81|42
1643635500000|2022-01-31 13:25:00|13.98|13.81|14.01|13.84|14.01|13.84|13.98|13.81|26
1643635800000|2022-01-31 13:30:00|14|13.83|14.03|13.86|14.03|13.86|14|13.83|22
1643636100000|2022-01-31 13:35:00|14.04|13.87|14.03|13.86|14.04|13.87|14.01|13.84|48
1643636400000|2022-01-31 13:40:00|14.04|13.87|14.02|13.85|14.04|13.87|14.02|13.85|7
1643636700000|2022-01-31 13:45:00|14.03|13.86|14.03|13.83|14.03|13.86|14.01|13.82|8
1643637000000|2022-01-31 13:50:00|14.04|13.84|14.02|13.82|14.04|13.84|14.02|13.82|15
1643637300000|2022-01-31 13:55:00|14.03|13.83|14.01|13.81|14.04|13.84|14.01|13.81|15
1643637600000|2022-01-31 14:00:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|32
1643637900000|2022-01-31 14:05:00|13.98|13.78|14.01|13.81|14.02|13.82|13.98|13.78|20
1643638200000|2022-01-31 14:10:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|14
1643638500000|2022-01-31 14:15:00|14|13.8|14.01|13.81|14.02|13.82|13.99|13.79|8
1643638800000|2022-01-31 14:20:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|29
1643639100000|2022-01-31 14:25:00|13.99|13.79|13.98|13.78|13.99|13.79|13.96|13.76|22
1643639400000|2022-01-31 14:30:00|13.97|13.77|14|13.8|14|13.8|13.92|13.72|50
1643639700000|2022-01-31 14:35:00|13.99|13.79|13.98|13.78|14|13.8|13.97|13.77|28
1643640000000|2022-01-31 14:40:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|10
1643640300000|2022-01-31 14:45:00|14.01|13.81|13.96|13.76|14.01|13.81|13.96|13.76|10
1643640600000|2022-01-31 14:50:00|13.95|13.75|14.01|13.81|14.01|13.81|13.95|13.75|39
1643640900000|2022-01-31 14:55:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|35
1643641200000|2022-01-31 15:00:00|14.03|13.83|14.07|13.87|14.1|13.9|14.03|13.83|47
1643641500000|2022-01-31 15:05:00|14.06|13.86|14.09|13.89|14.1|13.9|14.05|13.85|18
1643641800000|2022-01-31 15:10:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|33
1643642100000|2022-01-31 15:15:00|14.07|13.87|14.14|13.94|14.15|13.95|14.07|13.87|42
1643642400000|2022-01-31 15:20:00|14.15|13.95|14.16|13.96|14.16|13.96|14.12|13.92|44
1643642700000|2022-01-31 15:25:00|14.15|13.95|14.09|13.89|14.16|13.96|14.08|13.88|35
1643643000000|2022-01-31 15:30:00|14.1|13.9|14.11|13.91|14.12|13.92|14.08|13.88|34
1643643300000|2022-01-31 15:35:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|19
1643643600000|2022-01-31 15:40:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|14
1643643900000|2022-01-31 15:45:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|19
1643644200000|2022-01-31 15:50:00|14.1|13.9|14.13|13.93|14.14|13.94|14.1|13.9|52
1643644500000|2022-01-31 15:55:00|14.12|13.92|14.11|13.91|14.13|13.93|14.09|13.89|14
1643644800000|2022-01-31 16:00:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|24
1643645100000|2022-01-31 16:05:00|14.12|13.92|14.12|13.92|14.15|13.95|14.11|13.91|77
1643645400000|2022-01-31 16:10:00|14.11|13.91|14.11|13.91|14.12|13.92|14.09|13.89|29
1643645700000|2022-01-31 16:15:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|23
1643646000000|2022-01-31 16:20:00|14.11|13.91|14.11|13.91|14.13|13.93|14.1|13.9|25
1643646300000|2022-01-31 16:25:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|28
1643646600000|2022-01-31 16:30:00|14.12|13.92|14.13|13.93|14.15|13.95|14.11|13.91|34
1643646900000|2022-01-31 16:35:00|14.14|13.94|14.16|13.96|14.18|13.98|14.13|13.93|25
1643647200000|2022-01-31 16:40:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|10
1643647500000|2022-01-31 16:45:00|14.17|13.97|14.22|14.02|14.23|14.03|14.16|13.96|24
1643647800000|2022-01-31 16:50:00|14.21|14.01|14.26|14.06|14.27|14.07|14.21|14.01|46
1643648100000|2022-01-31 16:55:00|14.27|14.07|14.28|14.08|14.29|14.09|14.25|14.05|58
1643648400000|2022-01-31 17:00:00|14.29|14.09|14.23|14.03|14.29|14.09|14.22|14.02|37
1643648700000|2022-01-31 17:05:00|14.22|14.02|14.29|14.09|14.3|14.1|14.22|14.02|40
1643649000000|2022-01-31 17:10:00|14.3|14.1|14.27|14.07|14.31|14.11|14.27|14.07|32
1643649300000|2022-01-31 17:15:00|14.28|14.08|14.29|14.09|14.3|14.1|14.27|14.07|52
1643649600000|2022-01-31 17:20:00|14.28|14.08|14.23|14.03|14.3|14.1|14.22|14.02|45
1643649900000|2022-01-31 17:25:00|14.22|14.02|14.23|14.03|14.26|14.06|14.21|14.01|32
1643650200000|2022-01-31 17:30:00|14.24|14.04|14.23|14.03|14.25|14.05|14.23|14.03|10
1643650500000|2022-01-31 17:35:00|14.22|14.02|14.23|14.03|14.23|14.03|14.2|14|22
1643650800000|2022-01-31 17:40:00|14.22|14.02|14.23|14.03|14.24|14.04|14.22|14.02|8
1643651100000|2022-01-31 17:45:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|10
1643651400000|2022-01-31 17:50:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|10
1643651700000|2022-01-31 17:55:00|14.26|14.06|14.25|14.05|14.28|14.08|14.25|14.05|12
1643652000000|2022-01-31 18:00:00|14.26|14.06|14.28|14.08|14.28|14.08|14.25|14.05|13
1643652300000|2022-01-31 18:05:00|14.27|14.07|14.25|14.05|14.28|14.08|14.25|14.05|21
1643652600000|2022-01-31 18:10:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|13
1643652900000|2022-01-31 18:15:00|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|11
1643653200000|2022-01-31 18:20:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|11
1643653500000|2022-01-31 18:25:00|14.23|14.03|14.21|14.01|14.24|14.04|14.2|14|13
1643653800000|2022-01-31 18:30:00|14.2|14|14.2|14|14.22|14.02|14.19|13.99|23
1643654100000|2022-01-31 18:35:00|14.21|14.01|14.2|14|14.21|14.01|14.2|14|12
1643654400000|2022-01-31 18:40:00|14.21|14.01|14.29|14.09|14.3|14.1|14.21|14.01|43
1643654700000|2022-01-31 18:45:00|14.3|14.1|14.31|14.11|14.34|14.14|14.3|14.1|38
1643655000000|2022-01-31 18:50:00|14.3|14.1|14.28|14.08|14.31|14.11|14.28|14.08|31
1643655300000|2022-01-31 18:55:00|14.29|14.09|14.26|14.06|14.29|14.09|14.26|14.06|22
1643655600000|2022-01-31 19:00:00|14.27|14.07|14.27|14.07|14.29|14.09|14.26|14.06|17
1643655900000|2022-01-31 19:05:00|14.26|14.06|14.31|14.11|14.31|14.11|14.26|14.06|16
1643656200000|2022-01-31 19:10:00|14.3|14.1|14.34|14.14|14.35|14.15|14.29|14.09|13
1643656500000|2022-01-31 19:15:00|14.33|14.13|14.32|14.12|14.36|14.16|14.32|14.12|28
1643656800000|2022-01-31 19:20:00|14.31|14.11|14.3|14.1|14.31|14.11|14.29|14.09|26
1643657100000|2022-01-31 19:25:00|14.29|14.09|14.27|14.07|14.3|14.1|14.27|14.07|17
1643657400000|2022-01-31 19:30:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|18
1643657700000|2022-01-31 19:35:00|14.24|14.04|14.23|14.03|14.25|14.05|14.22|14.02|26
1643658000000|2022-01-31 19:40:00|14.24|14.04|14.23|14.03|14.24|14.04|14.23|14.03|8
1643658300000|2022-01-31 19:45:00|14.24|14.04|14.22|14.02|14.25|14.05|14.21|14.01|13
1643658600000|2022-01-31 19:50:00|14.23|14.03|14.22|14.02|14.24|14.04|14.21|14.01|18
1643658900000|2022-01-31 19:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|19
1643659200000|2022-01-31 20:00:00|14.2|14|14.23|14.03|14.23|14.03|14.2|14|6
1643659500000|2022-01-31 20:05:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|19
1643659800000|2022-01-31 20:10:00|14.19|13.99|14.16|13.96|14.19|13.99|14.15|13.95|16
1643660100000|2022-01-31 20:15:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|13
1643660400000|2022-01-31 20:20:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|14
1643660700000|2022-01-31 20:25:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|14
1643661000000|2022-01-31 20:30:00|14.18|13.98|14.22|14.02|14.22|14.02|14.17|13.97|17
1643661300000|2022-01-31 20:35:00|14.21|14.01|14.22|14.02|14.23|14.03|14.21|14.01|10
1643661600000|2022-01-31 20:40:00|14.21|14.01|14.22|14.02|14.22|14.02|14.21|14.01|18
1643661900000|2022-01-31 20:45:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|13
1643662200000|2022-01-31 20:50:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|11
1643662500000|2022-01-31 20:55:00|14.25|14.05|14.25|14.05|14.27|14.07|14.25|14.05|23
1643662800000|2022-01-31 21:00:00|14.26|14.06|14.24|14.04|14.26|14.06|14.23|14.03|21
1643663100000|2022-01-31 21:05:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|8
1643663400000|2022-01-31 21:10:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|23
1643663700000|2022-01-31 21:15:00|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|35
1643664000000|2022-01-31 21:20:00|14.23|14.03|14.23|14.03|14.24|14.04|14.23|14.03|9
1643664300000|2022-01-31 21:25:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|16
1643664600000|2022-01-31 21:30:00|14.22|14.02|14.23|14.03|14.24|14.04|14.22|14.02|18
1643664900000|2022-01-31 21:35:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|14
1643665200000|2022-01-31 21:40:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|3
1643665500000|2022-01-31 21:45:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|8
1643665800000|2022-01-31 21:50:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|4
1643666100000|2022-01-31 21:55:00|14.25|14.05|14.23|14.03|14.25|14.05|14.23|14.03|3
1643666400000|2022-01-31 22:00:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|6
1643666700000|2022-01-31 22:05:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|5
1643667000000|2022-01-31 22:10:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|14
1643667300000|2022-01-31 22:15:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|23
1643667600000|2022-01-31 22:20:00|14.26|14.06|14.26|14.06|14.28|14.08|14.25|14.05|29
1643667900000|2022-01-31 22:25:00|14.25|14.05|14.25|14.05|14.26|14.06|14.24|14.04|11
1643668200000|2022-01-31 22:30:00|14.26|14.06|14.27|14.07|14.28|14.08|14.25|14.05|28
1643668500000|2022-01-31 22:35:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|6
1643668800000|2022-01-31 22:40:00|14.26|14.06|14.27|14.07|14.27|14.07|14.26|14.06|2
1643669100000|2022-01-31 22:45:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|2
1643669400000|2022-01-31 22:50:00|14.24|14.04|14.24|14.04|14.24|14.04|14.24|14.04|1
1643669700000|2022-01-31 22:55:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|2
1643670000000|2022-01-31 23:00:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|11
1643670300000|2022-01-31 23:05:00|14.24|14.04|14.24|14.04|14.25|14.05|14.24|14.04|5
1643670600000|2022-01-31 23:10:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|10
1643670900000|2022-01-31 23:15:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|12
1643671200000|2022-01-31 23:20:00|14.25|14.05|14.26|14.06|14.26|14.06|14.23|14.03|10
1643671500000|2022-01-31 23:25:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|9
1643671800000|2022-01-31 23:30:00|14.26|14.06|14.26|14.06|14.29|14.09|14.26|14.06|27
1643672100000|2022-01-31 23:35:00|14.27|14.07|14.26|14.06|14.28|14.08|14.26|14.06|20
1643672400000|2022-01-31 23:40:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|25
1643672700000|2022-01-31 23:45:00|14.26|14.06|14.28|14.08|14.28|14.08|14.25|14.05|19
1643673000000|2022-01-31 23:50:00|14.29|14.09|14.27|14.07|14.29|14.09|14.27|14.07|33
1643673300000|2022-01-31 23:55:00|14.28|14.08|14.26|14.06|14.28|14.08|14.26|14.06|49
1643673600000|2022-02-01 00:00:00|14.25|14.05|14.25|14.05|14.26|14.06|14.21|14.01|37
1643673900000|2022-02-01 00:05:00|14.26|14.06|14.32|14.12|14.32|14.12|14.25|14.05|33
1643674200000|2022-02-01 00:10:00|14.31|14.11|14.28|14.08|14.31|14.11|14.28|14.08|18
1643674500000|2022-02-01 00:15:00|14.29|14.09|14.23|14.03|14.29|14.09|14.22|14.02|47
1643674800000|2022-02-01 00:20:00|14.24|14.04|14.26|14.06|14.27|14.07|14.24|14.04|15
1643675100000|2022-02-01 00:25:00|14.27|14.07|14.26|14.06|14.27|14.07|14.25|14.05|6
1643675400000|2022-02-01 00:30:00|14.27|14.07|14.25|14.05|14.28|14.08|14.25|14.05|21
1643675700000|2022-02-01 00:35:00|14.26|14.06|14.23|14.03|14.26|14.06|14.23|14.03|28
1643676000000|2022-02-01 00:40:00|14.22|14.02|14.23|14.03|14.24|14.04|14.21|14.01|16
1643676300000|2022-02-01 00:45:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|17
1643676600000|2022-02-01 00:50:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|29
1643676900000|2022-02-01 00:55:00|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|7
1643677200000|2022-02-01 01:00:00|14.23|14.03|14.21|14.01|14.23|14.03|14.2|14|13
1643677500000|2022-02-01 01:05:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|30
1643677800000|2022-02-01 01:10:00|14.22|14.02|14.2|14|14.22|14.02|14.19|13.99|69
1643678100000|2022-02-01 01:15:00|14.21|14.01|14.22|14.02|14.22|14.02|14.2|14|4
1643678400000|2022-02-01 01:20:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|35
1643678700000|2022-02-01 01:25:00|14.22|14.02|14.23|14.03|14.23|14.03|14.21|14.01|14
1643679000000|2022-02-01 01:30:00|14.24|14.04|14.23|14.03|14.24|14.04|14.23|14.03|22
1643679300000|2022-02-01 01:35:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|15
1643679600000|2022-02-01 01:40:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|40
1643679900000|2022-02-01 01:45:00|14.23|14.03|14.19|13.99|14.24|14.04|14.19|13.99|17
1643680200000|2022-02-01 01:50:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|17
1643680500000|2022-02-01 01:55:00|14.21|14.01|14.21|14.01|14.23|14.03|14.2|14|53
1643680800000|2022-02-01 02:00:00|14.22|14.02|14.23|14.03|14.24|14.04|14.21|14.01|22
1643681100000|2022-02-01 02:05:00|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|31
1643681400000|2022-02-01 02:10:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|7
1643681700000|2022-02-01 02:15:00|14.26|14.06|14.26|14.06|14.27|14.07|14.26|14.06|23
1643682000000|2022-02-01 02:20:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|20
1643682300000|2022-02-01 02:25:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|3
1643682600000|2022-02-01 02:30:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|18
1643682900000|2022-02-01 02:35:00|14.26|14.06|14.27|14.07|14.27|14.07|14.25|14.05|6
1643683200000|2022-02-01 02:40:00|14.26|14.06|14.27|14.07|14.27|14.07|14.26|14.06|6
1643683800000|2022-02-01 02:50:00|14.26|14.06|14.28|14.08|14.29|14.09|14.26|14.06|23
1643684100000|2022-02-01 02:55:00|14.29|14.09|14.28|14.08|14.29|14.09|14.28|14.08|4
1643684400000|2022-02-01 03:00:00|14.29|14.09|14.28|14.08|14.29|14.09|14.27|14.07|48
1643684700000|2022-02-01 03:05:00|14.27|14.07|14.31|14.11|14.33|14.13|14.27|14.07|35
1643685000000|2022-02-01 03:10:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|26
1643685300000|2022-02-01 03:15:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|5
1643685600000|2022-02-01 03:20:00|14.31|14.11|14.33|14.13|14.34|14.14|14.31|14.11|11
1643685900000|2022-02-01 03:25:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|9
1643686200000|2022-02-01 03:30:00|14.31|14.11|14.31|14.11|14.32|14.12|14.31|14.11|41
1643686500000|2022-02-01 03:35:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|50
1643686800000|2022-02-01 03:40:00|14.3|14.1|14.34|14.14|14.34|14.14|14.3|14.1|27
1643687100000|2022-02-01 03:45:00|14.33|14.13|14.36|14.16|14.36|14.16|14.33|14.13|22
1643687400000|2022-02-01 03:50:00|14.37|14.17|14.4|14.2|14.45|14.25|14.36|14.16|73
1643687700000|2022-02-01 03:55:00|14.41|14.21|14.46|14.26|14.48|14.28|14.4|14.2|50
1643688000000|2022-02-01 04:00:00|14.47|14.27|14.43|14.23|14.47|14.27|14.43|14.23|47
1643688300000|2022-02-01 04:05:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|35
1643688600000|2022-02-01 04:10:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|21
1643688900000|2022-02-01 04:15:00|14.42|14.22|14.39|14.19|14.42|14.22|14.39|14.19|18
1643689200000|2022-02-01 04:20:00|14.38|14.18|14.39|14.19|14.39|14.19|14.37|14.17|46
1643689500000|2022-02-01 04:25:00|14.38|14.18|14.38|14.18|14.39|14.19|14.36|14.16|15
1643689800000|2022-02-01 04:30:00|14.37|14.17|14.38|14.18|14.39|14.19|14.36|14.16|18
1643690100000|2022-02-01 04:35:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|31
1643690400000|2022-02-01 04:40:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|22
1643690700000|2022-02-01 04:45:00|14.38|14.18|14.38|14.18|14.39|14.19|14.37|14.17|25
1643691000000|2022-02-01 04:50:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|20
1643691300000|2022-02-01 04:55:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|24
1643691600000|2022-02-01 05:00:00|14.41|14.21|14.39|14.19|14.41|14.21|14.39|14.19|19
1643691900000|2022-02-01 05:05:00|14.4|14.2|14.36|14.16|14.4|14.2|14.36|14.16|9
1643692200000|2022-02-01 05:10:00|14.37|14.17|14.41|14.21|14.42|14.22|14.37|14.17|26
1643692500000|2022-02-01 05:15:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|8
1643692800000|2022-02-01 05:20:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|8
1643693100000|2022-02-01 05:25:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|9
1643693400000|2022-02-01 05:30:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|10
1643693700000|2022-02-01 05:35:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|6
1643694000000|2022-02-01 05:40:00|14.41|14.21|14.4|14.2|14.42|14.22|14.4|14.2|6
1643694300000|2022-02-01 05:45:00|14.41|14.21|14.4|14.2|14.41|14.21|14.39|14.19|10
1643694600000|2022-02-01 05:50:00|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|54
1643694900000|2022-02-01 05:55:00|14.37|14.17|14.35|14.15|14.38|14.18|14.34|14.14|19
1643695200000|2022-02-01 06:00:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|26
1643695500000|2022-02-01 06:05:00|14.36|14.16|14.32|14.12|14.36|14.16|14.32|14.12|63
1643695800000|2022-02-01 06:10:00|14.31|14.11|14.33|14.13|14.34|14.14|14.31|14.11|29
1643696100000|2022-02-01 06:15:00|14.32|14.12|14.33|14.13|14.33|14.13|14.32|14.12|30
1643696400000|2022-02-01 06:20:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|45
1643696700000|2022-02-01 06:25:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|39
1643697000000|2022-02-01 06:30:00|14.34|14.14|14.34|14.14|14.35|14.15|14.34|14.14|41
1643697300000|2022-02-01 06:35:00|14.35|14.15|14.36|14.16|14.37|14.17|14.34|14.14|54
1643697600000|2022-02-01 06:40:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|22
1643697900000|2022-02-01 06:45:00|14.37|14.17|14.34|14.14|14.37|14.17|14.34|14.14|4
1643698200000|2022-02-01 06:50:00|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|25
1643698500000|2022-02-01 06:55:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|11
1643698800000|2022-02-01 07:00:00|14.35|14.15|14.37|14.17|14.37|14.17|14.35|14.15|33
1643699100000|2022-02-01 07:05:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|8
1643699400000|2022-02-01 07:10:00|14.38|14.18|14.38|14.18|14.4|14.2|14.38|14.18|29
1643699700000|2022-02-01 07:15:00|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|25
1643700000000|2022-02-01 07:20:00|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|33
1643700300000|2022-02-01 07:25:00|14.39|14.19|14.39|14.19|14.4|14.2|14.39|14.19|9
1643700600000|2022-02-01 07:30:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1643700900000|2022-02-01 07:35:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|4
1643701200000|2022-02-01 07:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|22
1643701500000|2022-02-01 07:45:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|12
1643701800000|2022-02-01 07:50:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|23
1643702100000|2022-02-01 07:55:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|2
1643702400000|2022-02-01 08:00:00|14.38|14.18|14.39|14.19|14.4|14.2|14.38|14.18|22
1643702700000|2022-02-01 08:05:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|34
1643703000000|2022-02-01 08:10:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|13
1643703300000|2022-02-01 08:15:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|30
1643703600000|2022-02-01 08:20:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|8
1643703900000|2022-02-01 08:25:00|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|23
1643704200000|2022-02-01 08:30:00|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|23
1643704500000|2022-02-01 08:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|20
1643704800000|2022-02-01 08:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.36|14.16|37
1643705100000|2022-02-01 08:45:00|14.38|14.18|14.38|14.18|14.38|14.18|14.38|14.18|1
1643705400000|2022-02-01 08:50:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|10
1643705700000|2022-02-01 08:55:00|14.39|14.19|14.41|14.21|14.41|14.21|14.39|14.19|49
1643706000000|2022-02-01 09:00:00|14.4|14.2|14.49|14.29|14.49|14.29|14.39|14.19|43
1643706300000|2022-02-01 09:05:00|14.5|14.3|14.49|14.29|14.5|14.3|14.47|14.27|30
1643706600000|2022-02-01 09:10:00|14.48|14.28|14.5|14.3|14.52|14.32|14.48|14.28|27
1643706900000|2022-02-01 09:15:00|14.51|14.31|14.46|14.26|14.51|14.31|14.46|14.26|32
1643707200000|2022-02-01 09:20:00|14.47|14.27|14.41|14.21|14.47|14.27|14.41|14.21|75
1643707500000|2022-02-01 09:25:00|14.42|14.22|14.34|14.14|14.43|14.23|14.33|14.13|52
1643707800000|2022-02-01 09:30:00|14.35|14.15|14.34|14.14|14.36|14.16|14.33|14.13|40
1643708100000|2022-02-01 09:35:00|14.33|14.13|14.33|14.13|14.34|14.14|14.31|14.11|47
1643708400000|2022-02-01 09:40:00|14.32|14.12|14.26|14.06|14.34|14.14|14.25|14.05|33
1643708700000|2022-02-01 09:45:00|14.25|14.05|14.29|14.09|14.29|14.09|14.25|14.05|41
1643709000000|2022-02-01 09:50:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|10
1643709300000|2022-02-01 09:55:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|20
1643709600000|2022-02-01 10:00:00|14.28|14.08|14.29|14.09|14.3|14.1|14.27|14.07|46
1643709900000|2022-02-01 10:05:00|14.3|14.1|14.35|14.15|14.36|14.16|14.3|14.1|18
1643710200000|2022-02-01 10:10:00|14.34|14.14|14.32|14.12|14.36|14.16|14.32|14.12|31
1643710500000|2022-02-01 10:15:00|14.31|14.11|14.26|14.06|14.31|14.11|14.23|14.03|43
1643710800000|2022-02-01 10:20:00|14.27|14.07|14.28|14.08|14.29|14.09|14.27|14.07|28
1643711100000|2022-02-01 10:25:00|14.29|14.09|14.28|14.08|14.3|14.1|14.28|14.08|8
1643711400000|2022-02-01 10:30:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|47
1643711700000|2022-02-01 10:35:00|14.32|14.12|14.34|14.14|14.34|14.14|14.31|14.11|13
1643712000000|2022-02-01 10:40:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|17
1643712300000|2022-02-01 10:45:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|6
1643712600000|2022-02-01 10:50:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|13
1643712900000|2022-02-01 10:55:00|14.31|14.11|14.33|14.13|14.33|14.13|14.31|14.11|9
1643713200000|2022-02-01 11:00:00|14.32|14.12|14.32|14.12|14.32|14.12|14.3|14.1|21
1643713500000|2022-02-01 11:05:00|14.31|14.11|14.33|14.13|14.33|14.13|14.31|14.11|21
1643713800000|2022-02-01 11:10:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|23
1643714100000|2022-02-01 11:15:00|14.33|14.13|14.35|14.15|14.38|14.18|14.32|14.12|44
1643714400000|2022-02-01 11:20:00|14.36|14.16|14.37|14.17|14.38|14.18|14.35|14.15|40
1643714700000|2022-02-01 11:25:00|14.36|14.16|14.37|14.17|14.37|14.17|14.35|14.15|18
1643715000000|2022-02-01 11:30:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|4
1643715300000|2022-02-01 11:35:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|6
1643715600000|2022-02-01 11:40:00|14.36|14.16|14.33|14.13|14.36|14.16|14.32|14.12|16
1643715900000|2022-02-01 11:45:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|18
1643716200000|2022-02-01 11:50:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|14
1643716500000|2022-02-01 11:55:00|14.34|14.14|14.35|14.15|14.36|14.16|14.33|14.13|40
1643716800000|2022-02-01 12:00:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|16
1643717100000|2022-02-01 12:05:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|25
1643717400000|2022-02-01 12:10:00|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|44
1643717700000|2022-02-01 12:15:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|35
1643718000000|2022-02-01 12:20:00|14.34|14.14|14.37|14.17|14.37|14.17|14.34|14.14|24
1643718300000|2022-02-01 12:25:00|14.38|14.18|14.38|14.18|14.38|14.18|14.37|14.17|17
1643718600000|2022-02-01 12:30:00|14.37|14.17|14.39|14.19|14.39|14.19|14.36|14.16|27
1643718900000|2022-02-01 12:35:00|14.38|14.18|14.41|14.21|14.41|14.21|14.38|14.18|16
1643719200000|2022-02-01 12:40:00|14.4|14.2|14.41|14.21|14.43|14.23|14.39|14.19|42
1643719500000|2022-02-01 12:45:00|14.4|14.2|14.4|14.2|14.43|14.23|14.4|14.2|39
1643719800000|2022-02-01 12:50:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|16
1643720100000|2022-02-01 12:55:00|14.39|14.19|14.4|14.2|14.41|14.21|14.38|14.18|40
1643720400000|2022-02-01 13:00:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|22
1643720700000|2022-02-01 13:05:00|14.41|14.21|14.4|14.2|14.41|14.21|14.39|14.19|26
1643721000000|2022-02-01 13:10:00|14.39|14.19|14.4|14.2|14.41|14.21|14.39|14.19|26
1643721300000|2022-02-01 13:15:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|27
1643721600000|2022-02-01 13:20:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|21
1643721900000|2022-02-01 13:25:00|14.41|14.21|14.37|14.17|14.42|14.22|14.37|14.17|37
1643722200000|2022-02-01 13:30:00|14.38|14.18|14.34|14.14|14.38|14.18|14.31|14.11|49
1643722500000|2022-02-01 13:35:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|31
1643722800000|2022-02-01 13:40:00|14.36|14.16|14.4|14.2|14.42|14.22|14.36|14.16|61
1643723100000|2022-02-01 13:45:00|14.41|14.21|14.38|14.18|14.41|14.21|14.36|14.16|52
1643723400000|2022-02-01 13:50:00|14.37|14.17|14.41|14.21|14.41|14.21|14.37|14.17|7
1643723700000|2022-02-01 13:55:00|14.4|14.2|14.4|14.2|14.43|14.23|14.39|14.19|67
1643724000000|2022-02-01 14:00:00|14.39|14.19|14.41|14.21|14.41|14.21|14.36|14.16|31
1643724300000|2022-02-01 14:05:00|14.42|14.22|14.41|14.21|14.42|14.22|14.4|14.2|18
1643724600000|2022-02-01 14:10:00|14.42|14.22|14.43|14.23|14.43|14.23|14.41|14.21|20
1643724900000|2022-02-01 14:15:00|14.42|14.22|14.42|14.22|14.44|14.24|14.41|14.21|39
1643725200000|2022-02-01 14:20:00|14.43|14.23|14.44|14.24|14.44|14.24|14.42|14.22|32
1643725500000|2022-02-01 14:25:00|14.43|14.23|14.46|14.26|14.46|14.26|14.43|14.23|24
1643725800000|2022-02-01 14:30:00|14.45|14.25|14.42|14.22|14.47|14.27|14.39|14.19|72
1643726100000|2022-02-01 14:35:00|14.43|14.23|14.36|14.16|14.43|14.23|14.34|14.14|69
1643726400000|2022-02-01 14:40:00|14.37|14.17|14.3|14.1|14.38|14.18|14.29|14.09|46
1643726700000|2022-02-01 14:45:00|14.31|14.11|14.31|14.11|14.32|14.12|14.27|14.07|45
1643727000000|2022-02-01 14:50:00|14.32|14.12|14.29|14.09|14.35|14.15|14.29|14.09|58
1643727300000|2022-02-01 14:55:00|14.3|14.1|14.33|14.13|14.35|14.15|14.29|14.09|50
1643727600000|2022-02-01 15:00:00|14.32|14.12|14.26|14.06|14.32|14.12|14.25|14.05|67
1643727900000|2022-02-01 15:05:00|14.27|14.07|14.28|14.08|14.29|14.09|14.25|14.05|32
1643728200000|2022-02-01 15:10:00|14.29|14.09|14.33|14.13|14.33|14.13|14.29|14.09|39
1643728500000|2022-02-01 15:15:00|14.32|14.12|14.31|14.11|14.33|14.13|14.31|14.11|28
1643728800000|2022-02-01 15:20:00|14.3|14.1|14.33|14.13|14.34|14.14|14.3|14.1|38
1643729100000|2022-02-01 15:25:00|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|24
1643729400000|2022-02-01 15:30:00|14.32|14.12|14.29|14.09|14.33|14.13|14.29|14.09|28
1643729700000|2022-02-01 15:35:00|14.3|14.1|14.3|14.1|14.31|14.11|14.28|14.08|21
1643730000000|2022-02-01 15:40:00|14.31|14.11|14.29|14.09|14.31|14.11|14.28|14.08|29
1643730300000|2022-02-01 15:45:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|18
1643730600000|2022-02-01 15:50:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|9
1643730900000|2022-02-01 15:55:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|17
1643731200000|2022-02-01 16:00:00|14.36|14.16|14.34|14.14|14.38|14.18|14.34|14.14|25
1643731500000|2022-02-01 16:05:00|14.35|14.15|14.36|14.16|14.37|14.17|14.31|14.11|46
1643731800000|2022-02-01 16:10:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|37
1643732100000|2022-02-01 16:15:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|52
1643732400000|2022-02-01 16:20:00|14.34|14.14|14.3|14.1|14.34|14.14|14.28|14.08|45
1643732700000|2022-02-01 16:25:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|35
1643733000000|2022-02-01 16:30:00|14.32|14.12|14.35|14.15|14.36|14.16|14.3|14.1|64
1643733300000|2022-02-01 16:35:00|14.36|14.16|14.33|14.13|14.36|14.16|14.32|14.12|26
1643733600000|2022-02-01 16:40:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|41
1643733900000|2022-02-01 16:45:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|57
1643734200000|2022-02-01 16:50:00|14.34|14.14|14.36|14.16|14.36|14.16|14.34|14.14|33
1643734500000|2022-02-01 16:55:00|14.35|14.15|14.4|14.2|14.41|14.21|14.34|14.14|64
1643734800000|2022-02-01 17:00:00|14.39|14.19|14.41|14.21|14.43|14.23|14.36|14.16|51
1643735100000|2022-02-01 17:05:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|40
1643735400000|2022-02-01 17:10:00|14.4|14.2|14.4|14.2|14.41|14.21|14.38|14.18|35
1643735700000|2022-02-01 17:15:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|35
1643736000000|2022-02-01 17:20:00|14.4|14.2|14.39|14.19|14.41|14.21|14.38|14.18|36
1643736300000|2022-02-01 17:25:00|14.38|14.18|14.38|14.18|14.39|14.19|14.37|14.17|31
1643736600000|2022-02-01 17:30:00|14.37|14.17|14.36|14.16|14.38|14.18|14.35|14.15|58
1643736900000|2022-02-01 17:35:00|14.37|14.17|14.36|14.16|14.38|14.18|14.36|14.16|32
1643737200000|2022-02-01 17:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.36|14.16|11
1643737500000|2022-02-01 17:45:00|14.36|14.16|14.36|14.16|14.37|14.17|14.34|14.14|35
1643737800000|2022-02-01 17:50:00|14.35|14.15|14.38|14.18|14.38|14.18|14.35|14.15|36
1643738100000|2022-02-01 17:55:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|24
1643738400000|2022-02-01 18:00:00|14.39|14.19|14.37|14.17|14.4|14.2|14.36|14.16|47
1643738700000|2022-02-01 18:05:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|40
1643739000000|2022-02-01 18:10:00|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|5
1643739300000|2022-02-01 18:15:00|14.39|14.19|14.39|14.19|14.41|14.21|14.39|14.19|7
1643739600000|2022-02-01 18:20:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|7
1643739900000|2022-02-01 18:25:00|14.41|14.21|14.45|14.25|14.45|14.25|14.4|14.2|25
1643740200000|2022-02-01 18:30:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|30
1643740500000|2022-02-01 18:35:00|14.44|14.24|14.45|14.25|14.46|14.26|14.43|14.23|14
1643740800000|2022-02-01 18:40:00|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|61
1643741100000|2022-02-01 18:45:00|14.43|14.23|14.41|14.21|14.44|14.24|14.41|14.21|29
1643741400000|2022-02-01 18:50:00|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|20
1643741700000|2022-02-01 18:55:00|14.4|14.2|14.35|14.15|14.4|14.2|14.34|14.14|42
1643742000000|2022-02-01 19:00:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|22
1643742300000|2022-02-01 19:05:00|14.36|14.16|14.35|14.15|14.38|14.18|14.34|14.14|34
1643742600000|2022-02-01 19:10:00|14.36|14.16|14.35|14.15|14.37|14.17|14.34|14.14|30
1643742900000|2022-02-01 19:15:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|19
1643743200000|2022-02-01 19:20:00|14.33|14.13|14.32|14.12|14.34|14.14|14.3|14.1|16
1643743500000|2022-02-01 19:25:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|46
1643743800000|2022-02-01 19:30:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|29
1643744100000|2022-02-01 19:35:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|29
1643744400000|2022-02-01 19:40:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|60
1643744700000|2022-02-01 19:45:00|14.31|14.11|14.31|14.11|14.34|14.14|14.31|14.11|31
1643745000000|2022-02-01 19:50:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|52
1643745300000|2022-02-01 19:55:00|14.3|14.1|14.28|14.08|14.32|14.12|14.28|14.08|117
1643745600000|2022-02-01 20:00:00|14.27|14.07|14.33|14.13|14.34|14.14|14.27|14.07|39
1643745900000|2022-02-01 20:05:00|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|26
1643746200000|2022-02-01 20:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|26
1643746500000|2022-02-01 20:15:00|14.36|14.16|14.33|14.13|14.36|14.16|14.33|14.13|52
1643746800000|2022-02-01 20:20:00|14.34|14.14|14.35|14.15|14.35|14.15|14.32|14.12|38
1643747100000|2022-02-01 20:25:00|14.34|14.14|14.33|14.13|14.34|14.14|14.32|14.12|10
1643747400000|2022-02-01 20:30:00|14.34|14.14|14.34|14.14|14.36|14.16|14.34|14.14|15
1643747700000|2022-02-01 20:35:00|14.35|14.15|14.33|14.13|14.36|14.16|14.33|14.13|17
1643748000000|2022-02-01 20:40:00|14.34|14.14|14.36|14.16|14.37|14.17|14.33|14.13|25
1643748300000|2022-02-01 20:45:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|38
1643748600000|2022-02-01 20:50:00|14.37|14.17|14.36|14.16|14.38|14.18|14.35|14.15|66
1643748900000|2022-02-01 20:55:00|14.35|14.15|14.32|14.12|14.36|14.16|14.32|14.12|70
1643749200000|2022-02-01 21:00:00|14.33|14.13|14.34|14.14|14.34|14.14|14.32|14.12|50
1643749500000|2022-02-01 21:05:00|14.35|14.15|14.34|14.14|14.36|14.16|14.34|14.14|42
1643749800000|2022-02-01 21:10:00|14.35|14.15|14.33|14.13|14.35|14.15|14.33|14.13|17
1643750100000|2022-02-01 21:15:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|11
1643750400000|2022-02-01 21:20:00|14.33|14.13|14.34|14.14|14.36|14.16|14.33|14.13|36
1643750700000|2022-02-01 21:25:00|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|22
1643751000000|2022-02-01 21:30:00|14.33|14.13|14.36|14.16|14.37|14.17|14.33|14.13|33
1643751300000|2022-02-01 21:35:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|22
1643751600000|2022-02-01 21:40:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|18
1643751900000|2022-02-01 21:45:00|14.35|14.15|14.33|14.13|14.35|14.15|14.33|14.13|27
1643752200000|2022-02-01 21:50:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|20
1643752500000|2022-02-01 21:55:00|14.34|14.14|14.37|14.17|14.37|14.17|14.32|14.12|24
1643752800000|2022-02-01 22:00:00|14.36|14.16|14.43|14.23|14.43|14.23|14.35|14.15|22
1643753100000|2022-02-01 22:05:00|14.42|14.22|14.42|14.22|14.43|14.23|14.4|14.2|11
1643753400000|2022-02-01 22:10:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|32
1643753700000|2022-02-01 22:15:00|14.39|14.19|14.37|14.17|14.4|14.2|14.36|14.16|11
1643754000000|2022-02-01 22:20:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|31
1643754300000|2022-02-01 22:25:00|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|9
1643754600000|2022-02-01 22:30:00|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|7
1643754900000|2022-02-01 22:35:00|14.37|14.17|14.34|14.14|14.37|14.17|14.33|14.13|22
1643755200000|2022-02-01 22:40:00|14.33|14.13|14.33|14.13|14.34|14.14|14.33|14.13|7
1643755500000|2022-02-01 22:45:00|14.34|14.14|14.34|14.14|14.37|14.17|14.34|14.14|11
1643755800000|2022-02-01 22:50:00|14.33|14.13|14.33|14.13|14.35|14.15|14.33|14.13|11
1643756100000|2022-02-01 22:55:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|12
1643756400000|2022-02-01 23:00:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|17
1643756700000|2022-02-01 23:05:00|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|33
1643757000000|2022-02-01 23:10:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|78
1643757300000|2022-02-01 23:15:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|35
1643757600000|2022-02-01 23:20:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|30
1643757900000|2022-02-01 23:25:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|4
1643758200000|2022-02-01 23:30:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|27
1643758500000|2022-02-01 23:35:00|14.4|14.2|14.37|14.17|14.41|14.21|14.37|14.17|16
1643758800000|2022-02-01 23:40:00|14.36|14.16|14.37|14.17|14.37|14.17|14.34|14.14|22
1643759100000|2022-02-01 23:45:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|47
1643759400000|2022-02-01 23:50:00|14.39|14.19|14.37|14.17|14.4|14.2|14.37|14.17|43
1643759700000|2022-02-01 23:55:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|13
1643760000000|2022-02-02 00:00:00|14.35|14.15|14.33|14.13|14.37|14.17|14.33|14.13|29
1643760300000|2022-02-02 00:05:00|14.32|14.12|14.33|14.13|14.33|14.13|14.29|14.09|22
1643760600000|2022-02-02 00:10:00|14.34|14.14|14.34|14.14|14.36|14.16|14.33|14.13|25
1643760900000|2022-02-02 00:15:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|8
1643761200000|2022-02-02 00:20:00|14.37|14.17|14.34|14.14|14.37|14.17|14.34|14.14|20
1643761500000|2022-02-02 00:25:00|14.35|14.15|14.37|14.17|14.37|14.17|14.34|14.14|9
1643761800000|2022-02-02 00:30:00|14.36|14.16|14.31|14.11|14.37|14.17|14.31|14.11|36
1643762100000|2022-02-02 00:35:00|14.32|14.12|14.32|14.12|14.34|14.14|14.31|14.11|33
1643762400000|2022-02-02 00:40:00|14.33|14.13|14.35|14.15|14.36|14.16|14.32|14.12|23
1643762700000|2022-02-02 00:45:00|14.36|14.16|14.38|14.18|14.39|14.19|14.35|14.15|19
1643763000000|2022-02-02 00:50:00|14.37|14.17|14.38|14.18|14.39|14.19|14.37|14.17|16
1643763300000|2022-02-02 00:55:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|20
1643763600000|2022-02-02 01:00:00|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|7
1643763900000|2022-02-02 01:05:00|14.34|14.14|14.39|14.19|14.39|14.19|14.34|14.14|14
1643764200000|2022-02-02 01:10:00|14.38|14.18|14.39|14.19|14.4|14.2|14.38|14.18|12
1643764500000|2022-02-02 01:15:00|14.38|14.18|14.35|14.15|14.38|14.18|14.35|14.15|18
1643764800000|2022-02-02 01:20:00|14.36|14.16|14.35|14.15|14.37|14.17|14.34|14.14|26
1643765100000|2022-02-02 01:25:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|23
1643765400000|2022-02-02 01:30:00|14.35|14.15|14.32|14.12|14.35|14.15|14.32|14.12|46
1643765700000|2022-02-02 01:35:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|7
1643766000000|2022-02-02 01:40:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|14
1643766300000|2022-02-02 01:45:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|7
1643766600000|2022-02-02 01:50:00|14.35|14.15|14.33|14.13|14.36|14.16|14.33|14.13|23
1643766900000|2022-02-02 01:55:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|5
1643767200000|2022-02-02 02:00:00|14.35|14.15|14.31|14.11|14.35|14.15|14.31|14.11|7
1643767500000|2022-02-02 02:05:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|10
1643767800000|2022-02-02 02:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|12
1643768100000|2022-02-02 02:15:00|14.36|14.16|14.36|14.16|14.36|14.16|14.36|14.16|1
1643768400000|2022-02-02 02:20:00|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|9
1643768700000|2022-02-02 02:25:00|14.36|14.16|14.36|14.16|14.37|14.17|14.36|14.16|5
1643769000000|2022-02-02 02:30:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|14
1643769300000|2022-02-02 02:35:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|22
1643769600000|2022-02-02 02:40:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|12
1643769900000|2022-02-02 02:45:00|14.35|14.15|14.35|14.15|14.37|14.17|14.35|14.15|21
1643770200000|2022-02-02 02:50:00|14.34|14.14|14.36|14.16|14.36|14.16|14.34|14.14|9
1643770500000|2022-02-02 02:55:00|14.35|14.15|14.37|14.17|14.37|14.17|14.35|14.15|21
1643770800000|2022-02-02 03:00:00|14.36|14.16|14.39|14.19|14.41|14.21|14.36|14.16|14
1643771100000|2022-02-02 03:05:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|5
1643771400000|2022-02-02 03:10:00|14.39|14.19|14.42|14.22|14.42|14.22|14.39|14.19|4
1643771700000|2022-02-02 03:15:00|14.41|14.21|14.39|14.19|14.42|14.22|14.39|14.19|7
1643772000000|2022-02-02 03:20:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|2
1643772300000|2022-02-02 03:25:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|8
1643772600000|2022-02-02 03:30:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|11
1643772900000|2022-02-02 03:35:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|14
1643773200000|2022-02-02 03:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|6
1643773500000|2022-02-02 03:45:00|14.39|14.19|14.39|14.19|14.4|14.2|14.39|14.19|9
1643773800000|2022-02-02 03:50:00|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|8
1643774100000|2022-02-02 03:55:00|14.38|14.18|14.39|14.19|14.4|14.2|14.37|14.17|18
1643774400000|2022-02-02 04:00:00|14.38|14.18|14.36|14.16|14.39|14.19|14.36|14.16|19
1643774700000|2022-02-02 04:05:00|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|15
1643775000000|2022-02-02 04:10:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|13
1643775300000|2022-02-02 04:15:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|16
1643775600000|2022-02-02 04:20:00|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|17
1643775900000|2022-02-02 04:25:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|10
1643776200000|2022-02-02 04:30:00|14.36|14.16|14.37|14.17|14.38|14.18|14.35|14.15|12
1643776500000|2022-02-02 04:35:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|4
1643776800000|2022-02-02 04:40:00|14.38|14.18|14.37|14.17|14.38|14.18|14.37|14.17|6
1643777100000|2022-02-02 04:45:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|8
1643777400000|2022-02-02 04:50:00|14.38|14.18|14.38|14.18|14.38|14.18|14.37|14.17|13
1643777700000|2022-02-02 04:55:00|14.39|14.19|14.36|14.16|14.39|14.19|14.36|14.16|12
1643778000000|2022-02-02 05:00:00|14.37|14.17|14.39|14.19|14.39|14.19|14.37|14.17|3
1643778300000|2022-02-02 05:05:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1643778600000|2022-02-02 05:10:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|2
1643778900000|2022-02-02 05:15:00|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|11
1643779200000|2022-02-02 05:20:00|14.36|14.16|14.37|14.17|14.37|14.17|14.36|14.16|20
1643779500000|2022-02-02 05:25:00|14.36|14.16|14.36|14.16|14.37|14.17|14.36|14.16|7
1643779800000|2022-02-02 05:30:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|30
1643780100000|2022-02-02 05:35:00|14.35|14.15|14.37|14.17|14.37|14.17|14.35|14.15|7
1643780400000|2022-02-02 05:40:00|14.38|14.18|14.36|14.16|14.38|14.18|14.36|14.16|5
1643780700000|2022-02-02 05:45:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|2
1643781000000|2022-02-02 05:50:00|14.37|14.17|14.38|14.18|14.38|14.18|14.36|14.16|8
1643781300000|2022-02-02 05:55:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|2
1643781600000|2022-02-02 06:00:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|4
1643781900000|2022-02-02 06:05:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|10
1643782200000|2022-02-02 06:10:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|14
1643782500000|2022-02-02 06:15:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|3
1643782800000|2022-02-02 06:20:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|2
1643783100000|2022-02-02 06:25:00|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|4
1643783400000|2022-02-02 06:30:00|14.4|14.2|14.39|14.19|14.4|14.2|14.39|14.19|12
1643783700000|2022-02-02 06:35:00|14.38|14.18|14.34|14.14|14.38|14.18|14.34|14.14|19
1643784000000|2022-02-02 06:40:00|14.33|14.13|14.32|14.12|14.35|14.15|14.31|14.11|22
1643784300000|2022-02-02 06:45:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|14
1643784600000|2022-02-02 06:50:00|14.33|14.13|14.32|14.12|14.33|14.13|14.31|14.11|14
1643784900000|2022-02-02 06:55:00|14.31|14.11|14.33|14.13|14.34|14.14|14.31|14.11|7
1643785200000|2022-02-02 07:00:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|11
1643785500000|2022-02-02 07:05:00|14.33|14.13|14.33|14.13|14.34|14.14|14.33|14.13|7
1643785800000|2022-02-02 07:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|10
1643786100000|2022-02-02 07:15:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|13
1643786400000|2022-02-02 07:20:00|14.35|14.15|14.36|14.16|14.36|14.16|14.34|14.14|10
1643786700000|2022-02-02 07:25:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|2
1643787000000|2022-02-02 07:30:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|18
1643787300000|2022-02-02 07:35:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|2
1643787600000|2022-02-02 07:40:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|17
1643787900000|2022-02-02 07:45:00|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|24
1643788200000|2022-02-02 07:50:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|13
1643788500000|2022-02-02 07:55:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|21
1643788800000|2022-02-02 08:00:00|14.32|14.12|14.34|14.14|14.34|14.14|14.31|14.11|31
1643789100000|2022-02-02 08:05:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|13
1643789400000|2022-02-02 08:10:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|7
1643789700000|2022-02-02 08:15:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|5
1643790000000|2022-02-02 08:20:00|14.36|14.16|14.35|14.15|14.36|14.16|14.34|14.14|18
1643790300000|2022-02-02 08:25:00|14.34|14.14|14.35|14.15|14.37|14.17|14.34|14.14|12
1643790600000|2022-02-02 08:30:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|6
1643790900000|2022-02-02 08:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|34
1643791200000|2022-02-02 08:40:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|4
1643791500000|2022-02-02 08:45:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|8
1643791800000|2022-02-02 08:50:00|14.34|14.14|14.38|14.18|14.38|14.18|14.33|14.13|31
1643792100000|2022-02-02 08:55:00|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|35
1643792400000|2022-02-02 09:00:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|42
1643792700000|2022-02-02 09:05:00|14.38|14.18|14.36|14.16|14.38|14.18|14.35|14.15|9
1643793000000|2022-02-02 09:10:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|14
1643793300000|2022-02-02 09:15:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|17
1643793600000|2022-02-02 09:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.35|14.15|7
1643793900000|2022-02-02 09:25:00|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|5
1643794200000|2022-02-02 09:30:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|20
1643794500000|2022-02-02 09:35:00|14.38|14.18|14.39|14.19|14.4|14.2|14.38|14.18|16
1643794800000|2022-02-02 09:40:00|14.4|14.2|14.4|14.2|14.4|14.2|14.38|14.18|7
1643795100000|2022-02-02 09:45:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|2
1643795400000|2022-02-02 09:50:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|28
1643795700000|2022-02-02 09:55:00|14.41|14.21|14.48|14.28|14.48|14.28|14.41|14.21|18
1643796000000|2022-02-02 10:00:00|14.47|14.27|14.63|14.43|14.73|14.53|14.45|14.25|119
1643796300000|2022-02-02 10:05:00|14.62|14.42|14.58|14.38|14.7|14.5|14.58|14.38|42
1643796600000|2022-02-02 10:10:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|46
1643796900000|2022-02-02 10:15:00|14.59|14.39|14.55|14.35|14.59|14.39|14.55|14.35|31
1643797200000|2022-02-02 10:20:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|17
1643797500000|2022-02-02 10:25:00|14.57|14.37|14.56|14.36|14.6|14.4|14.56|14.36|31
1643797800000|2022-02-02 10:30:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|25
1643798100000|2022-02-02 10:35:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|25
1643798400000|2022-02-02 10:40:00|14.57|14.37|14.53|14.33|14.57|14.37|14.51|14.31|23
1643798700000|2022-02-02 10:45:00|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|16
1643799000000|2022-02-02 10:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|8
1643799300000|2022-02-02 10:55:00|14.54|14.34|14.54|14.34|14.54|14.34|14.54|14.34|1
1643799600000|2022-02-02 11:00:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|10
1643799900000|2022-02-02 11:05:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|7
1643800200000|2022-02-02 11:10:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|4
1643800500000|2022-02-02 11:15:00|14.52|14.32|14.51|14.31|14.53|14.33|14.51|14.31|16
1643800800000|2022-02-02 11:20:00|14.52|14.32|14.53|14.33|14.54|14.34|14.52|14.32|10
1643801400000|2022-02-02 11:30:00|14.54|14.34|14.53|14.33|14.55|14.35|14.53|14.33|6
1643801700000|2022-02-02 11:35:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|8
1643802000000|2022-02-02 11:40:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|14
1643802300000|2022-02-02 11:45:00|14.54|14.34|14.53|14.33|14.54|14.34|14.53|14.33|10
1643802600000|2022-02-02 11:50:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|14
1643802900000|2022-02-02 11:55:00|14.54|14.34|14.53|14.33|14.55|14.35|14.53|14.33|8
1643803200000|2022-02-02 12:00:00|14.54|14.34|14.57|14.37|14.57|14.37|14.53|14.33|28
1643803500000|2022-02-02 12:05:00|14.58|14.38|14.59|14.39|14.6|14.4|14.58|14.38|12
1643803800000|2022-02-02 12:10:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|29
1643804100000|2022-02-02 12:15:00|14.61|14.41|14.57|14.37|14.61|14.41|14.57|14.37|11
1643804400000|2022-02-02 12:20:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|45
1643804700000|2022-02-02 12:25:00|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|42
1643805000000|2022-02-02 12:30:00|14.57|14.37|14.55|14.35|14.58|14.38|14.55|14.35|17
1643805300000|2022-02-02 12:35:00|14.54|14.34|14.56|14.36|14.56|14.36|14.54|14.34|11
1643805600000|2022-02-02 12:40:00|14.57|14.37|14.57|14.37|14.57|14.37|14.56|14.36|5
1643805900000|2022-02-02 12:45:00|14.58|14.38|14.61|14.41|14.61|14.41|14.58|14.38|28
1643806200000|2022-02-02 12:50:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|13
1643806500000|2022-02-02 12:55:00|14.59|14.39|14.61|14.41|14.61|14.41|14.59|14.39|19
1643806800000|2022-02-02 13:00:00|14.62|14.42|14.6|14.4|14.62|14.42|14.6|14.4|9
1643807100000|2022-02-02 13:05:00|14.59|14.39|14.59|14.39|14.6|14.4|14.59|14.39|11
1643807400000|2022-02-02 13:10:00|14.58|14.38|14.56|14.36|14.58|14.38|14.55|14.35|5
1643807700000|2022-02-02 13:15:00|14.55|14.35|14.54|14.34|14.57|14.37|14.53|14.33|46
1643808000000|2022-02-02 13:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.52|14.32|26
1643808300000|2022-02-02 13:25:00|14.53|14.33|14.53|14.33|14.53|14.33|14.51|14.31|23
1643808600000|2022-02-02 13:30:00|14.54|14.34|14.52|14.32|14.54|14.34|14.51|14.31|30
1643808900000|2022-02-02 13:35:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|7
1643809200000|2022-02-02 13:40:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|13
1643809500000|2022-02-02 13:45:00|14.51|14.31|14.49|14.29|14.52|14.32|14.49|14.29|41
1643809800000|2022-02-02 13:50:00|14.48|14.28|14.46|14.26|14.49|14.29|14.45|14.25|19
1643810100000|2022-02-02 13:55:00|14.47|14.27|14.46|14.26|14.47|14.27|14.45|14.25|24
1643810400000|2022-02-02 14:00:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|28
1643810700000|2022-02-02 14:05:00|14.49|14.29|14.48|14.28|14.5|14.3|14.47|14.27|12
1643811000000|2022-02-02 14:10:00|14.49|14.29|14.5|14.3|14.51|14.31|14.49|14.29|8
1643811300000|2022-02-02 14:15:00|14.51|14.31|14.47|14.27|14.52|14.32|14.47|14.27|45
1643811600000|2022-02-02 14:20:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|37
1643811900000|2022-02-02 14:25:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|26
1643812200000|2022-02-02 14:30:00|14.47|14.27|14.33|14.13|14.49|14.29|14.29|14.09|85
1643812500000|2022-02-02 14:35:00|14.32|14.12|14.29|14.09|14.34|14.14|14.27|14.07|68
1643812800000|2022-02-02 14:40:00|14.28|14.08|14.23|14.03|14.3|14.1|14.22|14.02|70
1643813100000|2022-02-02 14:45:00|14.24|14.04|14.14|13.94|14.25|14.05|14.13|13.93|70
1643813400000|2022-02-02 14:50:00|14.15|13.95|14.21|14.01|14.21|14.01|14.15|13.95|57
1643813700000|2022-02-02 14:55:00|14.2|14|14.15|13.95|14.22|14.02|14.09|13.89|97
1643814000000|2022-02-02 15:00:00|14.14|13.94|14.1|13.9|14.21|14.01|14.1|13.9|73
1643814300000|2022-02-02 15:05:00|14.11|13.91|14.17|13.97|14.18|13.98|14.11|13.91|47
1643814600000|2022-02-02 15:10:00|14.16|13.96|14.11|13.91|14.18|13.98|14.1|13.9|70
1643814900000|2022-02-02 15:15:00|14.1|13.9|14.15|13.95|14.16|13.96|14.1|13.9|54
1643815200000|2022-02-02 15:20:00|14.14|13.94|14.15|13.95|14.16|13.96|14.13|13.93|76
1643815500000|2022-02-02 15:25:00|14.16|13.96|14.16|13.96|14.18|13.98|14.12|13.92|58
1643815800000|2022-02-02 15:30:00|14.17|13.97|14.12|13.92|14.18|13.98|14.12|13.92|44
1643816100000|2022-02-02 15:35:00|14.11|13.91|14.13|13.93|14.13|13.93|14.07|13.87|41
1643816400000|2022-02-02 15:40:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|48
1643816700000|2022-02-02 15:45:00|14.16|13.96|14.14|13.94|14.16|13.96|14.12|13.92|21
1643817000000|2022-02-02 15:50:00|14.15|13.95|14.09|13.89|14.15|13.95|14.08|13.88|31
1643817300000|2022-02-02 15:55:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|16
1643817600000|2022-02-02 16:00:00|14.08|13.88|14|13.8|14.09|13.89|13.95|13.75|96
1643817900000|2022-02-02 16:05:00|13.99|13.79|13.97|13.77|14.01|13.81|13.95|13.75|47
1643818200000|2022-02-02 16:10:00|13.96|13.76|13.99|13.79|14.01|13.81|13.95|13.75|44
1643818500000|2022-02-02 16:15:00|13.98|13.78|13.98|13.78|14|13.8|13.94|13.74|42
1643818800000|2022-02-02 16:20:00|13.99|13.79|14.04|13.84|14.05|13.85|13.99|13.79|38
1643819100000|2022-02-02 16:25:00|14.03|13.83|14.04|13.84|14.07|13.87|14.02|13.82|32
1643819400000|2022-02-02 16:30:00|14.05|13.85|14.03|13.83|14.05|13.85|14.02|13.82|35
1643819700000|2022-02-02 16:35:00|14.04|13.84|14.02|13.82|14.04|13.84|14.01|13.81|23
1643820000000|2022-02-02 16:40:00|14.03|13.83|14.03|13.83|14.04|13.84|14.02|13.82|23
1643820300000|2022-02-02 16:45:00|14.02|13.82|14.07|13.87|14.08|13.88|14.02|13.82|14
1643820600000|2022-02-02 16:50:00|14.08|13.88|14.12|13.92|14.12|13.92|14.08|13.88|13
1643820900000|2022-02-02 16:55:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|26
1643821200000|2022-02-02 17:00:00|14.11|13.91|14.13|13.93|14.13|13.93|14.09|13.89|31
1643821500000|2022-02-02 17:05:00|14.12|13.92|14.18|13.98|14.18|13.98|14.12|13.92|25
1643821800000|2022-02-02 17:10:00|14.17|13.97|14.13|13.93|14.18|13.98|14.12|13.92|51
1643822100000|2022-02-02 17:15:00|14.12|13.92|14.11|13.91|14.13|13.93|14.09|13.89|46
1643822400000|2022-02-02 17:20:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|29
1643822700000|2022-02-02 17:25:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|50
1643823000000|2022-02-02 17:30:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|83
1643823300000|2022-02-02 17:35:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|28
1643823600000|2022-02-02 17:40:00|14.1|13.9|14.07|13.87|14.1|13.9|14.06|13.86|30
1643823900000|2022-02-02 17:45:00|14.08|13.88|14.1|13.9|14.12|13.92|14.08|13.88|29
1643824200000|2022-02-02 17:50:00|14.11|13.91|14.09|13.89|14.11|13.91|14.07|13.87|55
1643824500000|2022-02-02 17:55:00|14.08|13.88|14.11|13.91|14.11|13.91|14.07|13.87|58
1643824800000|2022-02-02 18:00:00|14.1|13.9|14.12|13.92|14.13|13.93|14.09|13.89|45
1643825100000|2022-02-02 18:05:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|55
1643825400000|2022-02-02 18:10:00|14.12|13.92|14.12|13.92|14.12|13.92|14.09|13.89|53
1643825700000|2022-02-02 18:15:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|46
1643826000000|2022-02-02 18:20:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|30
1643826300000|2022-02-02 18:25:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|54
1643826600000|2022-02-02 18:30:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|22
1643826900000|2022-02-02 18:35:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|35
1643827200000|2022-02-02 18:40:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|15
1643827500000|2022-02-02 18:45:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|28
1643827800000|2022-02-02 18:50:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|49
1643828100000|2022-02-02 18:55:00|14.14|13.94|14.16|13.96|14.16|13.96|14.13|13.93|15
1643828400000|2022-02-02 19:00:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|51
1643828700000|2022-02-02 19:05:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|56
1643829000000|2022-02-02 19:10:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|30
1643829300000|2022-02-02 19:15:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|25
1643829600000|2022-02-02 19:20:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|14
1643829900000|2022-02-02 19:25:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|46
1643830200000|2022-02-02 19:30:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|9
1643830500000|2022-02-02 19:35:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|11
1643830800000|2022-02-02 19:40:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|14
1643831100000|2022-02-02 19:45:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|2
1643831400000|2022-02-02 19:50:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|8
1643831700000|2022-02-02 19:55:00|14.17|13.97|14.15|13.95|14.18|13.98|14.15|13.95|27
1643832000000|2022-02-02 20:00:00|14.16|13.96|14.15|13.95|14.16|13.96|14.11|13.91|44
1643832300000|2022-02-02 20:05:00|14.14|13.94|14.15|13.95|14.15|13.95|14.14|13.94|34
1643832600000|2022-02-02 20:10:00|14.16|13.96|14.16|13.96|14.17|13.97|14.14|13.94|21
1643832900000|2022-02-02 20:15:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1643833200000|2022-02-02 20:20:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|10
1643833500000|2022-02-02 20:25:00|14.14|13.94|14.12|13.92|14.15|13.95|14.11|13.91|37
1643833800000|2022-02-02 20:30:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|30
1643834100000|2022-02-02 20:35:00|14.11|13.91|14.09|13.89|14.12|13.92|14.09|13.89|25
1643834400000|2022-02-02 20:40:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|16
1643834700000|2022-02-02 20:45:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|7
1643835000000|2022-02-02 20:50:00|14.09|13.89|14.13|13.93|14.13|13.93|14.08|13.88|19
1643835300000|2022-02-02 20:55:00|14.14|13.94|14.12|13.92|14.16|13.96|14.12|13.92|37
1643835600000|2022-02-02 21:00:00|14.13|13.93|14.08|13.88|14.14|13.94|14.07|13.87|30
1643835900000|2022-02-02 21:05:00|14.07|13.87|14.03|13.83|14.07|13.87|14.02|13.82|57
1643836200000|2022-02-02 21:10:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|19
1643836500000|2022-02-02 21:15:00|14.03|13.83|13.99|13.79|14.06|13.86|13.98|13.78|39
1643836800000|2022-02-02 21:20:00|14|13.8|13.95|13.75|14|13.8|13.94|13.74|46
1643837100000|2022-02-02 21:25:00|13.96|13.76|13.98|13.78|14|13.8|13.96|13.76|19
1643837400000|2022-02-02 21:30:00|13.99|13.79|13.94|13.74|14.01|13.81|13.93|13.73|36
1643837700000|2022-02-02 21:35:00|13.93|13.73|13.73|13.53|13.93|13.73|13.69|13.49|99
1643838000000|2022-02-02 21:40:00|13.74|13.54|13.77|13.57|13.82|13.62|13.74|13.54|54
1643838300000|2022-02-02 21:45:00|13.76|13.56|13.76|13.56|13.82|13.62|13.75|13.55|45
1643838600000|2022-02-02 21:50:00|13.77|13.57|13.78|13.58|13.81|13.61|13.76|13.56|38
1643838900000|2022-02-02 21:55:00|13.79|13.59|13.85|13.65|13.86|13.66|13.79|13.59|35
1643839200000|2022-02-02 22:00:00|13.84|13.64|13.85|13.65|13.92|13.72|13.83|13.63|48
1643839500000|2022-02-02 22:05:00|13.84|13.64|13.85|13.65|13.88|13.68|13.83|13.63|32
1643839800000|2022-02-02 22:10:00|13.84|13.64|13.83|13.63|13.85|13.65|13.83|13.63|48
1643840100000|2022-02-02 22:15:00|13.84|13.64|13.83|13.63|13.87|13.67|13.82|13.62|38
1643840400000|2022-02-02 22:20:00|13.84|13.64|13.9|13.7|13.92|13.72|13.83|13.63|31
1643840700000|2022-02-02 22:25:00|13.89|13.69|13.91|13.71|13.92|13.72|13.88|13.68|17
1643841000000|2022-02-02 22:30:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|3
1643841300000|2022-02-02 22:35:00|13.93|13.73|13.93|13.73|13.94|13.74|13.93|13.73|3
1643841600000|2022-02-02 22:40:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|4
1643841900000|2022-02-02 22:45:00|13.94|13.74|13.93|13.73|13.94|13.74|13.93|13.73|2
1643842200000|2022-02-02 22:50:00|13.92|13.72|13.89|13.69|13.93|13.73|13.89|13.69|18
1643842500000|2022-02-02 22:55:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|32
1643842800000|2022-02-02 23:00:00|13.9|13.7|13.9|13.7|13.92|13.72|13.86|13.66|39
1643843100000|2022-02-02 23:05:00|13.91|13.71|13.9|13.7|13.91|13.71|13.88|13.68|20
1643843400000|2022-02-02 23:10:00|13.89|13.69|13.92|13.72|13.93|13.73|13.89|13.69|28
1643843700000|2022-02-02 23:15:00|13.91|13.71|13.88|13.68|13.93|13.73|13.88|13.68|36
1643844000000|2022-02-02 23:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.84|13.64|63
1643844300000|2022-02-02 23:25:00|13.86|13.66|13.86|13.66|13.87|13.67|13.84|13.64|23
1643844600000|2022-02-02 23:30:00|13.85|13.65|13.85|13.65|13.9|13.7|13.84|13.64|39
1643844900000|2022-02-02 23:35:00|13.84|13.64|13.81|13.61|13.85|13.65|13.81|13.61|32
1643845200000|2022-02-02 23:40:00|13.8|13.6|13.79|13.59|13.83|13.63|13.77|13.57|60
1643845500000|2022-02-02 23:45:00|13.78|13.58|13.79|13.59|13.8|13.6|13.77|13.57|40
1643845800000|2022-02-02 23:50:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|27
1643846100000|2022-02-02 23:55:00|13.79|13.59|13.81|13.61|13.83|13.63|13.79|13.59|27
1643846400000|2022-02-03 00:00:00|13.8|13.6|13.8|13.6|13.85|13.65|13.8|13.6|33
1643846700000|2022-02-03 00:05:00|13.81|13.61|13.83|13.63|13.83|13.63|13.78|13.58|49
1643847000000|2022-02-03 00:10:00|13.84|13.64|13.87|13.67|13.87|13.67|13.84|13.64|30
1643847300000|2022-02-03 00:15:00|13.86|13.66|13.84|13.64|13.88|13.68|13.83|13.63|33
1643847600000|2022-02-03 00:20:00|13.83|13.63|13.87|13.67|13.87|13.67|13.8|13.6|41
1643847900000|2022-02-03 00:25:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|40
1643848200000|2022-02-03 00:30:00|13.88|13.68|13.86|13.66|13.91|13.71|13.86|13.66|17
1643848500000|2022-02-03 00:35:00|13.87|13.67|13.89|13.69|13.92|13.72|13.86|13.66|51
1643848800000|2022-02-03 00:40:00|13.9|13.7|13.89|13.69|13.9|13.7|13.88|13.68|28
1643849100000|2022-02-03 00:45:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|18
1643849400000|2022-02-03 00:50:00|13.88|13.68|13.91|13.71|13.92|13.72|13.88|13.68|14
1643849700000|2022-02-03 00:55:00|13.92|13.72|13.88|13.68|13.92|13.72|13.88|13.68|23
1643850000000|2022-02-03 01:00:00|13.89|13.69|13.92|13.72|13.92|13.72|13.87|13.67|26
1643850300000|2022-02-03 01:05:00|13.91|13.71|13.88|13.68|13.91|13.71|13.88|13.68|34
1643850600000|2022-02-03 01:10:00|13.89|13.69|13.93|13.73|13.93|13.73|13.88|13.68|35
1643850900000|2022-02-03 01:15:00|13.94|13.74|13.88|13.68|13.94|13.74|13.88|13.68|39
1643851200000|2022-02-03 01:20:00|13.87|13.67|13.91|13.71|13.92|13.72|13.87|13.67|33
1643851500000|2022-02-03 01:25:00|13.92|13.72|13.9|13.7|13.92|13.72|13.89|13.69|53
1643851800000|2022-02-03 01:30:00|13.91|13.71|13.94|13.74|13.94|13.74|13.9|13.7|14
1643852100000|2022-02-03 01:35:00|13.93|13.73|13.91|13.71|13.94|13.74|13.91|13.71|25
1643852400000|2022-02-03 01:40:00|13.9|13.7|13.93|13.73|13.94|13.74|13.89|13.69|36
1643852700000|2022-02-03 01:45:00|13.92|13.72|13.86|13.66|13.93|13.73|13.85|13.65|55
1643853000000|2022-02-03 01:50:00|13.85|13.65|13.83|13.63|13.86|13.66|13.82|13.62|35
1643853300000|2022-02-03 01:55:00|13.82|13.62|13.84|13.64|13.86|13.66|13.79|13.59|59
1643853600000|2022-02-03 02:00:00|13.83|13.63|13.83|13.63|13.86|13.66|13.82|13.62|37
1643853900000|2022-02-03 02:05:00|13.82|13.62|13.82|13.62|13.84|13.64|13.8|13.6|57
1643854200000|2022-02-03 02:10:00|13.81|13.61|13.86|13.66|13.87|13.67|13.8|13.6|38
1643854500000|2022-02-03 02:15:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|34
1643854800000|2022-02-03 02:20:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|32
1643855100000|2022-02-03 02:25:00|13.85|13.65|13.87|13.67|13.89|13.69|13.85|13.65|17
1643855400000|2022-02-03 02:30:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|27
1643855700000|2022-02-03 02:35:00|13.87|13.67|13.89|13.69|13.89|13.69|13.87|13.67|33
1643856000000|2022-02-03 02:40:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|24
1643856300000|2022-02-03 02:45:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|8
1643856600000|2022-02-03 02:50:00|13.92|13.72|13.93|13.73|13.94|13.74|13.92|13.72|18
1643856900000|2022-02-03 02:55:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|10
1643857200000|2022-02-03 03:00:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|52
1643857500000|2022-02-03 03:05:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|19
1643857800000|2022-02-03 03:10:00|13.91|13.71|13.93|13.73|13.93|13.73|13.9|13.7|11
1643858100000|2022-02-03 03:15:00|13.94|13.74|13.93|13.73|13.94|13.74|13.91|13.71|14
1643858400000|2022-02-03 03:20:00|13.92|13.72|13.91|13.71|13.92|13.72|13.91|13.71|20
1643858700000|2022-02-03 03:25:00|13.9|13.7|13.89|13.69|13.91|13.71|13.89|13.69|14
1643859000000|2022-02-03 03:30:00|13.9|13.7|13.89|13.69|13.9|13.7|13.88|13.68|30
1643859300000|2022-02-03 03:35:00|13.9|13.7|13.92|13.72|13.92|13.72|13.89|13.69|13
1643859600000|2022-02-03 03:40:00|13.93|13.73|13.89|13.69|13.95|13.75|13.89|13.69|21
1643859900000|2022-02-03 03:45:00|13.88|13.68|13.91|13.71|13.91|13.71|13.87|13.67|16
1643860200000|2022-02-03 03:50:00|13.92|13.72|13.88|13.68|13.92|13.72|13.87|13.67|23
1643860500000|2022-02-03 03:55:00|13.87|13.67|13.87|13.67|13.89|13.69|13.86|13.66|27
1643860800000|2022-02-03 04:00:00|13.86|13.66|13.89|13.69|13.89|13.69|13.85|13.65|26
1643861100000|2022-02-03 04:05:00|13.9|13.7|13.91|13.71|13.91|13.71|13.89|13.69|6
1643861400000|2022-02-03 04:10:00|13.9|13.7|13.91|13.71|13.91|13.71|13.89|13.69|18
1643861700000|2022-02-03 04:15:00|13.9|13.7|13.91|13.71|13.92|13.72|13.9|13.7|4
1643862000000|2022-02-03 04:20:00|13.9|13.7|13.89|13.69|13.91|13.71|13.88|13.68|22
1643862300000|2022-02-03 04:25:00|13.88|13.68|13.91|13.71|13.91|13.71|13.88|13.68|26
1643862600000|2022-02-03 04:30:00|13.9|13.7|13.9|13.7|13.91|13.71|13.88|13.68|39
1643862900000|2022-02-03 04:35:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|6
1643863200000|2022-02-03 04:40:00|13.93|13.73|13.92|13.72|13.93|13.73|13.92|13.72|22
1643863500000|2022-02-03 04:45:00|13.93|13.73|13.93|13.73|13.93|13.73|13.92|13.72|5
1643864100000|2022-02-03 04:55:00|13.92|13.72|13.91|13.71|13.93|13.73|13.91|13.71|22
1643864400000|2022-02-03 05:00:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|11
1643864700000|2022-02-03 05:05:00|13.91|13.71|13.9|13.7|13.92|13.72|13.89|13.69|54
1643865000000|2022-02-03 05:10:00|13.91|13.71|13.91|13.71|13.92|13.72|13.91|13.71|7
1643865300000|2022-02-03 05:15:00|13.92|13.72|13.95|13.75|13.96|13.76|13.92|13.72|16
1643865600000|2022-02-03 05:20:00|13.96|13.76|13.97|13.77|13.97|13.77|13.94|13.74|34
1643865900000|2022-02-03 05:25:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|9
1643866200000|2022-02-03 05:30:00|13.97|13.77|13.98|13.78|13.99|13.79|13.95|13.75|10
1643866500000|2022-02-03 05:35:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|7
1643866800000|2022-02-03 05:40:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|20
1643867100000|2022-02-03 05:45:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|54
1643867400000|2022-02-03 05:50:00|13.94|13.74|13.98|13.78|13.98|13.78|13.94|13.74|29
1643867700000|2022-02-03 05:55:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|7
1643868000000|2022-02-03 06:00:00|13.98|13.78|13.96|13.76|13.98|13.78|13.95|13.75|37
1643868300000|2022-02-03 06:05:00|13.95|13.75|13.95|13.75|13.96|13.76|13.95|13.75|109
1643868600000|2022-02-03 06:10:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|66
1643868900000|2022-02-03 06:15:00|13.94|13.74|13.92|13.72|13.95|13.75|13.91|13.71|37
1643869200000|2022-02-03 06:20:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|75
1643869500000|2022-02-03 06:25:00|13.9|13.7|13.88|13.68|13.91|13.71|13.88|13.68|27
1643869800000|2022-02-03 06:30:00|13.87|13.67|13.9|13.7|13.91|13.71|13.87|13.67|22
1643870100000|2022-02-03 06:35:00|13.91|13.71|13.89|13.69|13.91|13.71|13.89|13.69|21
1643870400000|2022-02-03 06:40:00|13.9|13.7|13.92|13.72|13.92|13.72|13.89|13.69|21
1643870700000|2022-02-03 06:45:00|13.93|13.73|13.92|13.72|13.93|13.73|13.91|13.71|36
1643871000000|2022-02-03 06:50:00|13.91|13.71|13.91|13.71|13.92|13.72|13.9|13.7|9
1643871300000|2022-02-03 06:55:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|9
1643871600000|2022-02-03 07:00:00|13.91|13.71|13.91|13.71|13.91|13.71|13.91|13.71|1
1643871900000|2022-02-03 07:05:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|8
1643872500000|2022-02-03 07:15:00|13.94|13.74|13.93|13.73|13.94|13.74|13.93|13.73|8
1643872800000|2022-02-03 07:20:00|13.94|13.74|13.93|13.73|13.94|13.74|13.93|13.73|16
1643873100000|2022-02-03 07:25:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|24
1643873400000|2022-02-03 07:30:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|39
1643873700000|2022-02-03 07:35:00|13.93|13.73|13.93|13.73|13.94|13.74|13.91|13.71|23
1643874000000|2022-02-03 07:40:00|13.92|13.72|13.93|13.73|13.94|13.74|13.92|13.72|20
1643874300000|2022-02-03 07:45:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|23
1643874600000|2022-02-03 07:50:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|2
1643874900000|2022-02-03 07:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|12
1643875200000|2022-02-03 08:00:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|22
1643875500000|2022-02-03 08:05:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|22
1643875800000|2022-02-03 08:10:00|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|22
1643876100000|2022-02-03 08:15:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|7
1643876400000|2022-02-03 08:20:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|13
1643876700000|2022-02-03 08:25:00|13.93|13.73|13.93|13.73|13.94|13.74|13.93|13.73|9
1643877000000|2022-02-03 08:30:00|13.92|13.72|13.92|13.72|13.94|13.74|13.91|13.71|11
1643877300000|2022-02-03 08:35:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|16
1643877600000|2022-02-03 08:40:00|13.91|13.71|13.89|13.69|13.92|13.72|13.89|13.69|25
1643877900000|2022-02-03 08:45:00|13.9|13.7|13.89|13.69|13.91|13.71|13.89|13.69|8
1643878200000|2022-02-03 08:50:00|13.9|13.7|13.92|13.72|13.92|13.72|13.9|13.7|3
1643878500000|2022-02-03 08:55:00|13.93|13.73|13.92|13.72|13.93|13.73|13.92|13.72|14
1643878800000|2022-02-03 09:00:00|13.93|13.73|13.91|13.71|13.93|13.73|13.91|13.71|23
1643879100000|2022-02-03 09:05:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|19
1643879400000|2022-02-03 09:10:00|13.91|13.71|13.88|13.68|13.91|13.71|13.88|13.68|36
1643879700000|2022-02-03 09:15:00|13.89|13.69|13.85|13.65|13.89|13.69|13.85|13.65|49
1643880000000|2022-02-03 09:20:00|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|25
1643880300000|2022-02-03 09:25:00|13.87|13.67|13.86|13.66|13.88|13.68|13.85|13.65|34
1643880600000|2022-02-03 09:30:00|13.85|13.65|13.87|13.67|13.87|13.67|13.85|13.65|5
1643880900000|2022-02-03 09:35:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|10
1643881200000|2022-02-03 09:40:00|13.9|13.7|13.88|13.68|13.9|13.7|13.87|13.67|11
1643881500000|2022-02-03 09:45:00|13.89|13.69|13.89|13.69|13.9|13.7|13.89|13.69|7
1643881800000|2022-02-03 09:50:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|12
1643882100000|2022-02-03 09:55:00|13.9|13.7|13.76|13.56|13.9|13.7|13.74|13.54|53
1643882400000|2022-02-03 10:00:00|13.75|13.55|13.69|13.49|13.76|13.56|13.66|13.46|75
1643882700000|2022-02-03 10:05:00|13.68|13.48|13.69|13.49|13.73|13.53|13.67|13.47|36
1643883000000|2022-02-03 10:10:00|13.7|13.5|13.66|13.46|13.71|13.51|13.65|13.45|65
1643883300000|2022-02-03 10:15:00|13.67|13.47|13.64|13.44|13.69|13.49|13.61|13.41|40
1643883600000|2022-02-03 10:20:00|13.63|13.43|13.63|13.43|13.65|13.45|13.62|13.42|29
1643883900000|2022-02-03 10:25:00|13.62|13.42|13.65|13.45|13.67|13.47|13.62|13.42|24
1643884200000|2022-02-03 10:30:00|13.64|13.44|13.72|13.52|13.72|13.52|13.64|13.44|29
1643884500000|2022-02-03 10:35:00|13.71|13.51|13.69|13.49|13.75|13.55|13.69|13.49|29
1643884800000|2022-02-03 10:40:00|13.68|13.48|13.68|13.48|13.69|13.49|13.65|13.45|33
1643885100000|2022-02-03 10:45:00|13.67|13.47|13.71|13.51|13.72|13.52|13.67|13.47|29
1643885400000|2022-02-03 10:50:00|13.72|13.52|13.71|13.51|13.72|13.52|13.7|13.5|8
1643885700000|2022-02-03 10:55:00|13.7|13.5|13.7|13.5|13.72|13.52|13.7|13.5|39
1643886000000|2022-02-03 11:00:00|13.71|13.51|13.69|13.49|13.73|13.53|13.69|13.49|19
1643886300000|2022-02-03 11:05:00|13.68|13.48|13.71|13.51|13.71|13.51|13.68|13.48|12
1643886600000|2022-02-03 11:10:00|13.7|13.5|13.7|13.5|13.71|13.51|13.7|13.5|5
1643886900000|2022-02-03 11:15:00|13.71|13.51|13.68|13.48|13.71|13.51|13.67|13.47|10
1643887200000|2022-02-03 11:20:00|13.67|13.47|13.68|13.48|13.69|13.49|13.67|13.47|70
1643887500000|2022-02-03 11:25:00|13.69|13.49|13.75|13.55|13.75|13.55|13.68|13.48|43
1643887800000|2022-02-03 11:30:00|13.74|13.54|13.74|13.54|13.8|13.6|13.74|13.54|41
1643888100000|2022-02-03 11:35:00|13.75|13.55|13.72|13.52|13.76|13.56|13.71|13.51|44
1643888400000|2022-02-03 11:40:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|16
1643888700000|2022-02-03 11:45:00|13.73|13.53|13.69|13.49|13.74|13.54|13.67|13.47|49
1643889000000|2022-02-03 11:50:00|13.68|13.48|13.69|13.49|13.72|13.52|13.68|13.48|42
1643889300000|2022-02-03 11:55:00|13.7|13.5|13.71|13.51|13.71|13.51|13.69|13.49|22
1643889600000|2022-02-03 12:00:00|13.7|13.5|13.68|13.48|13.71|13.51|13.68|13.48|89
1643889900000|2022-02-03 12:05:00|13.69|13.49|13.67|13.47|13.69|13.49|13.67|13.47|27
1643890200000|2022-02-03 12:10:00|13.68|13.48|13.68|13.48|13.7|13.5|13.68|13.48|23
1643890500000|2022-02-03 12:15:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|28
1643890800000|2022-02-03 12:20:00|13.71|13.51|13.69|13.49|13.71|13.51|13.69|13.49|43
1643891100000|2022-02-03 12:25:00|13.7|13.5|13.6|13.4|13.7|13.5|13.59|13.39|65
1643891400000|2022-02-03 12:30:00|13.59|13.39|13.65|13.45|13.66|13.46|13.58|13.38|41
1643891700000|2022-02-03 12:35:00|13.64|13.44|13.69|13.49|13.69|13.49|13.64|13.44|37
1643892000000|2022-02-03 12:40:00|13.68|13.48|13.68|13.48|13.7|13.5|13.67|13.47|17
1643892300000|2022-02-03 12:45:00|13.69|13.49|13.67|13.47|13.7|13.5|13.66|13.46|19
1643892600000|2022-02-03 12:50:00|13.66|13.46|13.71|13.51|13.72|13.52|13.66|13.46|40
1643892900000|2022-02-03 12:55:00|13.7|13.5|13.74|13.54|13.75|13.55|13.7|13.5|33
1643893200000|2022-02-03 13:00:00|13.73|13.53|13.74|13.54|13.76|13.56|13.73|13.53|20
1643893500000|2022-02-03 13:05:00|13.73|13.53|13.74|13.54|13.75|13.55|13.72|13.52|40
1643893800000|2022-02-03 13:10:00|13.75|13.55|13.74|13.54|13.77|13.57|13.73|13.53|30
1643894100000|2022-02-03 13:15:00|13.73|13.53|13.72|13.52|13.74|13.54|13.71|13.51|38
1643894400000|2022-02-03 13:20:00|13.73|13.53|13.72|13.52|13.73|13.53|13.71|13.51|30
1643894700000|2022-02-03 13:25:00|13.71|13.51|13.72|13.52|13.73|13.53|13.71|13.51|24
1643895000000|2022-02-03 13:30:00|13.73|13.53|13.74|13.54|13.74|13.54|13.73|13.53|12
1643895300000|2022-02-03 13:35:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|26
1643895600000|2022-02-03 13:40:00|13.75|13.55|13.7|13.5|13.75|13.55|13.7|13.5|52
1643895900000|2022-02-03 13:45:00|13.71|13.51|13.67|13.47|13.71|13.51|13.67|13.47|31
1643896200000|2022-02-03 13:50:00|13.68|13.48|13.68|13.48|13.68|13.48|13.66|13.46|27
1643896500000|2022-02-03 13:55:00|13.67|13.47|13.71|13.51|13.71|13.51|13.67|13.47|21
1643896800000|2022-02-03 14:00:00|13.72|13.52|13.71|13.51|13.74|13.54|13.71|13.51|20
1643897100000|2022-02-03 14:05:00|13.72|13.52|13.72|13.52|13.74|13.54|13.69|13.49|31
1643897400000|2022-02-03 14:10:00|13.73|13.53|13.73|13.53|13.74|13.54|13.72|13.52|19
1643897700000|2022-02-03 14:15:00|13.74|13.54|13.76|13.56|13.76|13.56|13.71|13.51|29
1643898000000|2022-02-03 14:20:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|8
1643898300000|2022-02-03 14:25:00|13.73|13.53|13.72|13.52|13.74|13.54|13.72|13.52|36
1643898600000|2022-02-03 14:30:00|13.71|13.51|13.69|13.49|13.76|13.56|13.69|13.49|77
1643898900000|2022-02-03 14:35:00|13.7|13.5|13.76|13.56|13.76|13.56|13.68|13.48|75
1643899200000|2022-02-03 14:40:00|13.75|13.55|13.8|13.6|13.82|13.62|13.75|13.55|92
1643899500000|2022-02-03 14:45:00|13.79|13.59|13.77|13.57|13.8|13.6|13.76|13.56|51
1643899800000|2022-02-03 14:50:00|13.76|13.56|13.76|13.56|13.78|13.58|13.75|13.55|25
1643900100000|2022-02-03 14:55:00|13.75|13.55|13.74|13.54|13.77|13.57|13.74|13.54|22
1643900400000|2022-02-03 15:00:00|13.75|13.55|13.78|13.58|13.79|13.59|13.74|13.54|30
1643900700000|2022-02-03 15:05:00|13.77|13.57|13.76|13.56|13.79|13.59|13.76|13.56|16
1643901000000|2022-02-03 15:10:00|13.75|13.55|13.77|13.57|13.78|13.58|13.75|13.55|19
1643901300000|2022-02-03 15:15:00|13.78|13.58|13.84|13.64|13.84|13.64|13.78|13.58|33
1643901600000|2022-02-03 15:20:00|13.85|13.65|13.84|13.64|13.88|13.68|13.84|13.64|58
1643901900000|2022-02-03 15:25:00|13.85|13.65|13.86|13.66|13.86|13.66|13.84|13.64|24
1643902200000|2022-02-03 15:30:00|13.85|13.65|13.82|13.62|13.87|13.67|13.81|13.61|32
1643902500000|2022-02-03 15:35:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|24
1643902800000|2022-02-03 15:40:00|13.83|13.63|13.8|13.6|13.83|13.63|13.8|13.6|36
1643903100000|2022-02-03 15:45:00|13.81|13.61|13.79|13.59|13.81|13.61|13.78|13.58|43
1643903400000|2022-02-03 15:50:00|13.8|13.6|13.83|13.63|13.83|13.63|13.79|13.59|22
1643903700000|2022-02-03 15:55:00|13.82|13.62|13.84|13.64|13.85|13.65|13.82|13.62|17
1643904000000|2022-02-03 16:00:00|13.83|13.63|13.83|13.63|13.84|13.64|13.81|13.61|27
1643904300000|2022-02-03 16:05:00|13.84|13.64|13.85|13.65|13.85|13.65|13.83|13.63|36
1643904600000|2022-02-03 16:10:00|13.84|13.64|13.9|13.7|13.91|13.71|13.83|13.63|63
1643904900000|2022-02-03 16:15:00|13.89|13.69|13.88|13.68|13.9|13.7|13.86|13.66|34
1643905200000|2022-02-03 16:20:00|13.87|13.67|13.83|13.63|13.88|13.68|13.82|13.62|27
1643905500000|2022-02-03 16:25:00|13.84|13.64|13.82|13.62|13.84|13.64|13.82|13.62|15
1643905800000|2022-02-03 16:30:00|13.83|13.63|13.81|13.61|13.83|13.63|13.81|13.61|23
1643906100000|2022-02-03 16:35:00|13.82|13.62|13.81|13.61|13.83|13.63|13.81|13.61|26
1643906400000|2022-02-03 16:40:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|16
1643906700000|2022-02-03 16:45:00|13.8|13.6|13.79|13.59|13.81|13.61|13.79|13.59|10
1643907000000|2022-02-03 16:50:00|13.78|13.58|13.76|13.56|13.79|13.59|13.76|13.56|35
1643907300000|2022-02-03 16:55:00|13.77|13.57|13.76|13.56|13.77|13.57|13.76|13.56|12
1643907600000|2022-02-03 17:00:00|13.75|13.55|13.7|13.5|13.77|13.57|13.7|13.5|26
1643907900000|2022-02-03 17:05:00|13.71|13.51|13.73|13.53|13.73|13.53|13.68|13.48|27
1643908200000|2022-02-03 17:10:00|13.72|13.52|13.76|13.56|13.76|13.56|13.72|13.52|33
1643908500000|2022-02-03 17:15:00|13.77|13.57|13.73|13.53|13.77|13.57|13.73|13.53|15
1643908800000|2022-02-03 17:20:00|13.72|13.52|13.78|13.58|13.79|13.59|13.72|13.52|45
1643909100000|2022-02-03 17:25:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|16
1643909400000|2022-02-03 17:30:00|13.79|13.59|13.79|13.59|13.8|13.6|13.78|13.58|25
1643909700000|2022-02-03 17:35:00|13.8|13.6|13.82|13.62|13.83|13.63|13.8|13.6|23
1643910000000|2022-02-03 17:40:00|13.83|13.63|13.8|13.6|13.83|13.63|13.79|13.59|20
1643910300000|2022-02-03 17:45:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|28
1643910600000|2022-02-03 17:50:00|13.79|13.59|13.81|13.61|13.81|13.61|13.78|13.58|13
1643910900000|2022-02-03 17:55:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|21
1643911200000|2022-02-03 18:00:00|13.81|13.61|13.77|13.57|13.81|13.61|13.77|13.57|47
1643911500000|2022-02-03 18:05:00|13.76|13.56|13.76|13.56|13.78|13.58|13.75|13.55|39
1643911800000|2022-02-03 18:10:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|6
1643912100000|2022-02-03 18:15:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|30
1643912400000|2022-02-03 18:20:00|13.73|13.53|13.76|13.56|13.76|13.56|13.73|13.53|10
1643912700000|2022-02-03 18:25:00|13.75|13.55|13.74|13.54|13.75|13.55|13.74|13.54|2
1643913000000|2022-02-03 18:30:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|6
1643913300000|2022-02-03 18:35:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|40
1643913600000|2022-02-03 18:40:00|13.75|13.55|13.77|13.57|13.77|13.57|13.74|13.54|13
1643913900000|2022-02-03 18:45:00|13.76|13.56|13.77|13.57|13.78|13.58|13.76|13.56|28
1643914200000|2022-02-03 18:50:00|13.76|13.56|13.74|13.54|13.77|13.57|13.74|13.54|9
1643914500000|2022-02-03 18:55:00|13.75|13.55|13.74|13.54|13.75|13.55|13.73|13.53|28
1643914800000|2022-02-03 19:00:00|13.73|13.53|13.76|13.56|13.76|13.56|13.73|13.53|20
1643915100000|2022-02-03 19:05:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|10
1643915400000|2022-02-03 19:10:00|13.75|13.55|13.71|13.51|13.76|13.56|13.7|13.5|19
1643915700000|2022-02-03 19:15:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|39
1643916000000|2022-02-03 19:20:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|25
1643916300000|2022-02-03 19:25:00|13.72|13.52|13.7|13.5|13.74|13.54|13.7|13.5|35
1643916600000|2022-02-03 19:30:00|13.71|13.51|13.7|13.5|13.71|13.51|13.69|13.49|34
1643916900000|2022-02-03 19:35:00|13.69|13.49|13.64|13.44|13.7|13.5|13.64|13.44|26
1643917200000|2022-02-03 19:40:00|13.65|13.45|13.64|13.44|13.65|13.45|13.62|13.42|30
1643917500000|2022-02-03 19:45:00|13.63|13.43|13.63|13.43|13.65|13.45|13.62|13.42|21
1643917800000|2022-02-03 19:50:00|13.62|13.42|13.64|13.44|13.65|13.45|13.62|13.42|13
1643918100000|2022-02-03 19:55:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|42
1643918400000|2022-02-03 20:00:00|13.67|13.47|13.65|13.45|13.68|13.48|13.64|13.44|29
1643918700000|2022-02-03 20:05:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|4
1643919000000|2022-02-03 20:10:00|13.68|13.48|13.7|13.5|13.71|13.51|13.67|13.47|23
1643919300000|2022-02-03 20:15:00|13.71|13.51|13.7|13.5|13.72|13.52|13.7|13.5|18
1643919600000|2022-02-03 20:20:00|13.71|13.51|13.71|13.51|13.72|13.52|13.71|13.51|11
1643919900000|2022-02-03 20:25:00|13.7|13.5|13.69|13.49|13.71|13.51|13.69|13.49|22
1643920200000|2022-02-03 20:30:00|13.68|13.48|13.65|13.45|13.69|13.49|13.65|13.45|42
1643920500000|2022-02-03 20:35:00|13.66|13.46|13.66|13.46|13.66|13.46|13.64|13.44|7
1643920800000|2022-02-03 20:40:00|13.67|13.47|13.69|13.49|13.69|13.49|13.66|13.46|21
1643921100000|2022-02-03 20:45:00|13.68|13.48|13.69|13.49|13.69|13.49|13.66|13.46|14
1643921400000|2022-02-03 20:50:00|13.68|13.48|13.64|13.44|13.69|13.49|13.64|13.44|31
1643921700000|2022-02-03 20:55:00|13.65|13.45|13.66|13.46|13.68|13.48|13.64|13.44|33
1643922000000|2022-02-03 21:00:00|13.67|13.47|13.79|13.59|13.8|13.6|13.67|13.47|60
1643922300000|2022-02-03 21:05:00|13.78|13.58|13.76|13.56|13.78|13.58|13.75|13.55|37
1643922600000|2022-02-03 21:10:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|11
1643922900000|2022-02-03 21:15:00|13.74|13.54|13.81|13.61|13.82|13.62|13.74|13.54|20
1643923200000|2022-02-03 21:20:00|13.8|13.6|13.75|13.55|13.81|13.61|13.75|13.55|18
1643923500000|2022-02-03 21:25:00|13.76|13.56|13.77|13.57|13.77|13.57|13.75|13.55|24
1643923800000|2022-02-03 21:30:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|18
1643924100000|2022-02-03 21:35:00|13.78|13.58|13.81|13.61|13.81|13.61|13.77|13.57|14
1643924400000|2022-02-03 21:40:00|13.8|13.6|13.81|13.61|13.81|13.61|13.78|13.58|14
1643924700000|2022-02-03 21:45:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|15
1643925000000|2022-02-03 21:50:00|13.79|13.59|13.82|13.62|13.83|13.63|13.78|13.58|18
1643925300000|2022-02-03 21:55:00|13.81|13.61|13.8|13.6|13.83|13.63|13.79|13.59|20
1643925600000|2022-02-03 22:00:00|13.79|13.59|13.77|13.57|13.79|13.59|13.77|13.57|11
1643925900000|2022-02-03 22:05:00|13.78|13.58|13.81|13.61|13.82|13.62|13.77|13.57|12
1643926200000|2022-02-03 22:10:00|13.8|13.6|13.82|13.62|13.83|13.63|13.8|13.6|9
1643926500000|2022-02-03 22:15:00|13.81|13.61|13.8|13.6|13.81|13.61|13.78|13.58|6
1643926800000|2022-02-03 22:20:00|13.79|13.59|13.78|13.58|13.8|13.6|13.78|13.58|10
1643927100000|2022-02-03 22:25:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|17
1643927400000|2022-02-03 22:30:00|13.76|13.56|13.76|13.56|13.77|13.57|13.76|13.56|23
1643927700000|2022-02-03 22:35:00|13.75|13.55|13.77|13.57|13.77|13.57|13.74|13.54|15
1643928000000|2022-02-03 22:40:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|7
1643928300000|2022-02-03 22:45:00|13.77|13.57|13.75|13.55|13.77|13.57|13.75|13.55|7
1643928600000|2022-02-03 22:50:00|13.76|13.56|13.77|13.57|13.78|13.58|13.75|13.55|16
1643928900000|2022-02-03 22:55:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|9
1643929200000|2022-02-03 23:00:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|6
1643929500000|2022-02-03 23:05:00|13.81|13.61|13.82|13.62|13.82|13.62|13.8|13.6|20
1643929800000|2022-02-03 23:10:00|13.81|13.61|13.84|13.64|13.85|13.65|13.81|13.61|12
1643930100000|2022-02-03 23:15:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|15
1643930400000|2022-02-03 23:20:00|13.84|13.64|13.82|13.62|13.84|13.64|13.81|13.61|7
1643930700000|2022-02-03 23:25:00|13.81|13.61|13.82|13.62|13.82|13.62|13.81|13.61|4
1643931000000|2022-02-03 23:30:00|13.83|13.63|13.81|13.61|13.83|13.63|13.8|13.6|15
1643931300000|2022-02-03 23:35:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|41
1643931600000|2022-02-03 23:40:00|13.81|13.61|13.82|13.62|13.82|13.62|13.81|13.61|18
1643931900000|2022-02-03 23:45:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|7
1643932200000|2022-02-03 23:50:00|13.82|13.62|13.85|13.65|13.85|13.65|13.8|13.6|18
1643932500000|2022-02-03 23:55:00|13.84|13.64|13.9|13.7|13.92|13.72|13.84|13.64|51
1643932800000|2022-02-04 00:00:00|13.91|13.71|13.87|13.67|13.91|13.71|13.85|13.65|55
1643933100000|2022-02-04 00:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.84|13.64|22
1643933400000|2022-02-04 00:10:00|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|31
1643933700000|2022-02-04 00:15:00|13.85|13.65|13.83|13.63|13.87|13.67|13.81|13.61|47
1643934000000|2022-02-04 00:20:00|13.84|13.64|13.84|13.64|13.85|13.65|13.84|13.64|17
1643934300000|2022-02-04 00:25:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|21
1643934600000|2022-02-04 00:30:00|13.82|13.62|13.82|13.62|13.83|13.63|13.8|13.6|31
1643934900000|2022-02-04 00:35:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|13
1643935200000|2022-02-04 00:40:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|15
1643935500000|2022-02-04 00:45:00|13.85|13.65|13.86|13.66|13.86|13.66|13.84|13.64|12
1643935800000|2022-02-04 00:50:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|4
1643936100000|2022-02-04 00:55:00|13.87|13.67|13.88|13.68|13.88|13.68|13.87|13.67|4
1643936400000|2022-02-04 01:00:00|13.87|13.67|13.86|13.66|13.88|13.68|13.85|13.65|10
1643936700000|2022-02-04 01:05:00|13.87|13.67|13.88|13.68|13.88|13.68|13.86|13.66|10
1643937000000|2022-02-04 01:10:00|13.87|13.67|13.86|13.66|13.87|13.67|13.86|13.66|6
1643937300000|2022-02-04 01:15:00|13.87|13.67|13.85|13.65|13.87|13.67|13.85|13.65|7
1643937600000|2022-02-04 01:20:00|13.86|13.66|13.85|13.65|13.86|13.66|13.84|13.64|8
1643937900000|2022-02-04 01:25:00|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|9
1643938200000|2022-02-04 01:30:00|13.87|13.67|13.85|13.65|13.87|13.67|13.85|13.65|15
1643938500000|2022-02-04 01:35:00|13.84|13.64|13.82|13.62|13.85|13.65|13.82|13.62|53
1643938800000|2022-02-04 01:40:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|37
1643939100000|2022-02-04 01:45:00|13.84|13.64|13.84|13.64|13.84|13.64|13.83|13.63|11
1643939400000|2022-02-04 01:50:00|13.85|13.65|13.85|13.65|13.85|13.65|13.85|13.65|1
1643939700000|2022-02-04 01:55:00|13.86|13.66|13.85|13.65|13.86|13.66|13.85|13.65|2
1643940000000|2022-02-04 02:00:00|13.86|13.66|13.85|13.65|13.86|13.66|13.84|13.64|10
1643940300000|2022-02-04 02:05:00|13.84|13.64|13.85|13.65|13.86|13.66|13.84|13.64|26
1643940600000|2022-02-04 02:10:00|13.86|13.66|13.89|13.69|13.89|13.69|13.85|13.65|18
1643940900000|2022-02-04 02:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|29
1643941200000|2022-02-04 02:20:00|13.89|13.69|13.89|13.69|13.91|13.71|13.88|13.68|21
1643941500000|2022-02-04 02:25:00|13.88|13.68|13.91|13.71|13.91|13.71|13.88|13.68|16
1643941800000|2022-02-04 02:30:00|13.9|13.7|13.91|13.71|13.91|13.71|13.88|13.68|12
1643942100000|2022-02-04 02:35:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|8
1643942400000|2022-02-04 02:40:00|13.92|13.72|13.94|13.74|13.95|13.75|13.92|13.72|49
1643942700000|2022-02-04 02:45:00|13.93|13.73|13.95|13.75|13.95|13.75|13.93|13.73|23
1643943000000|2022-02-04 02:50:00|13.94|13.74|13.92|13.72|13.95|13.75|13.92|13.72|7
1643943300000|2022-02-04 02:55:00|13.93|13.73|13.94|13.74|13.96|13.76|13.92|13.72|16
1643943600000|2022-02-04 03:00:00|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|14
1643943900000|2022-02-04 03:05:00|13.93|13.73|13.95|13.75|13.95|13.75|13.93|13.73|5
1643944200000|2022-02-04 03:10:00|13.94|13.74|13.96|13.76|13.97|13.77|13.94|13.74|27
1643944500000|2022-02-04 03:15:00|13.95|13.75|13.92|13.72|13.96|13.76|13.91|13.71|30
1643944800000|2022-02-04 03:20:00|13.91|13.71|13.91|13.71|13.92|13.72|13.9|13.7|15
1643945100000|2022-02-04 03:25:00|13.92|13.72|13.9|13.7|13.92|13.72|13.89|13.69|23
1643945400000|2022-02-04 03:30:00|13.91|13.71|13.91|13.71|13.91|13.71|13.89|13.69|7
1643945700000|2022-02-04 03:35:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|9
1643946000000|2022-02-04 03:40:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|15
1643946300000|2022-02-04 03:45:00|13.9|13.7|13.91|13.71|13.92|13.72|13.9|13.7|30
1643946600000|2022-02-04 03:50:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|5
1643946900000|2022-02-04 03:55:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|2
1643947200000|2022-02-04 04:00:00|13.93|13.73|13.92|13.72|13.93|13.73|13.9|13.7|20
1643947500000|2022-02-04 04:05:00|13.91|13.71|13.93|13.73|13.93|13.73|13.91|13.71|5
1643947800000|2022-02-04 04:10:00|13.94|13.74|13.99|13.79|13.99|13.79|13.93|13.73|10
1643948100000|2022-02-04 04:15:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|12
1643948400000|2022-02-04 04:20:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|9
1643948700000|2022-02-04 04:25:00|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|26
1643949000000|2022-02-04 04:30:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|11
1643949300000|2022-02-04 04:35:00|13.92|13.72|13.91|13.71|13.93|13.73|13.91|13.71|4
1643949600000|2022-02-04 04:40:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|17
1643949900000|2022-02-04 04:45:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|18
1643950200000|2022-02-04 04:50:00|13.93|13.73|13.93|13.73|13.93|13.73|13.91|13.71|9
1643950500000|2022-02-04 04:55:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|3
1643950800000|2022-02-04 05:00:00|13.93|13.73|13.92|13.72|13.93|13.73|13.91|13.71|6
1643951100000|2022-02-04 05:05:00|13.93|13.73|13.94|13.74|13.95|13.75|13.92|13.72|14
1643951400000|2022-02-04 05:10:00|13.95|13.75|13.96|13.76|13.98|13.78|13.95|13.75|12
1643951700000|2022-02-04 05:15:00|13.95|13.75|14.03|13.83|14.04|13.84|13.95|13.75|39
1643952000000|2022-02-04 05:20:00|14.02|13.82|14.04|13.84|14.05|13.85|14.01|13.81|45
1643952300000|2022-02-04 05:25:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|52
1643952600000|2022-02-04 05:30:00|14.03|13.83|14.03|13.83|14.04|13.84|14.01|13.81|29
1643952900000|2022-02-04 05:35:00|14.02|13.82|14.02|13.82|14.03|13.83|13.99|13.79|39
1643953200000|2022-02-04 05:40:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|12
1643953500000|2022-02-04 05:45:00|14.05|13.85|14.03|13.83|14.05|13.85|14.02|13.82|5
1643953800000|2022-02-04 05:50:00|14.02|13.82|14.02|13.82|14.03|13.83|14.02|13.82|7
1643954100000|2022-02-04 05:55:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|14
1643954400000|2022-02-04 06:00:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|9
1643954700000|2022-02-04 06:05:00|14.04|13.84|14.08|13.88|14.09|13.89|14.04|13.84|23
1643955000000|2022-02-04 06:10:00|14.07|13.87|14.08|13.88|14.09|13.89|14.05|13.85|24
1643955300000|2022-02-04 06:15:00|14.09|13.89|14.11|13.91|14.11|13.91|14.08|13.88|15
1643955600000|2022-02-04 06:20:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|18
1643955900000|2022-02-04 06:25:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|15
1643956200000|2022-02-04 06:30:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|11
1643956500000|2022-02-04 06:35:00|14.14|13.94|14.11|13.91|14.14|13.94|14.11|13.91|16
1643956800000|2022-02-04 06:40:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|10
1643957100000|2022-02-04 06:45:00|14.1|13.9|14.14|13.94|14.18|13.98|14.1|13.9|43
1643957400000|2022-02-04 06:50:00|14.15|13.95|14.14|13.94|14.15|13.95|14.14|13.94|4
1643957700000|2022-02-04 06:55:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|6
1643958000000|2022-02-04 07:00:00|14.15|13.95|14.19|13.99|14.21|14.01|14.14|13.94|36
1643958300000|2022-02-04 07:05:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|43
1643958600000|2022-02-04 07:10:00|14.13|13.93|14.12|13.92|14.16|13.96|14.12|13.92|32
1643958900000|2022-02-04 07:15:00|14.13|13.93|14.13|13.93|14.13|13.93|14.11|13.91|23
1643959200000|2022-02-04 07:20:00|14.12|13.92|14.13|13.93|14.15|13.95|14.12|13.92|28
1643959500000|2022-02-04 07:25:00|14.12|13.92|14.12|13.92|14.14|13.94|14.12|13.92|17
1643959800000|2022-02-04 07:30:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|9
1643960100000|2022-02-04 07:35:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|14
1643960400000|2022-02-04 07:40:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|8
1643960700000|2022-02-04 07:45:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|8
1643961000000|2022-02-04 07:50:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|12
1643961300000|2022-02-04 07:55:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|17
1643961600000|2022-02-04 08:00:00|14.13|13.93|14.15|13.95|14.16|13.96|14.12|13.92|63
1643961900000|2022-02-04 08:05:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|34
1643962200000|2022-02-04 08:10:00|14.16|13.96|14.15|13.95|14.18|13.98|14.15|13.95|28
1643962500000|2022-02-04 08:15:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|29
1643962800000|2022-02-04 08:20:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|17
1643963100000|2022-02-04 08:25:00|14.16|13.96|14.13|13.93|14.17|13.97|14.12|13.92|58
1643963400000|2022-02-04 08:30:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|13
1643963700000|2022-02-04 08:35:00|14.13|13.93|14.14|13.94|14.14|13.94|14.13|13.93|20
1643964000000|2022-02-04 08:40:00|14.13|13.93|14.16|13.96|14.16|13.96|14.13|13.93|30
1643964300000|2022-02-04 08:45:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|23
1643964600000|2022-02-04 08:50:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|21
1643964900000|2022-02-04 08:55:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|9
1643965200000|2022-02-04 09:00:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|8
1643965500000|2022-02-04 09:05:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|17
1643965800000|2022-02-04 09:10:00|14.17|13.97|14.12|13.92|14.17|13.97|14.11|13.91|30
1643966100000|2022-02-04 09:15:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|28
1643966400000|2022-02-04 09:20:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|46
1643966700000|2022-02-04 09:25:00|14.15|13.95|14.15|13.95|14.15|13.95|14.13|13.93|11
1643967000000|2022-02-04 09:30:00|14.14|13.94|14.15|13.95|14.16|13.96|14.13|13.93|12
1643967300000|2022-02-04 09:35:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|9
1643967600000|2022-02-04 09:40:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|22
1643967900000|2022-02-04 09:45:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|7
1643968200000|2022-02-04 09:50:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|3
1643968500000|2022-02-04 09:55:00|14.17|13.97|14.17|13.97|14.18|13.98|14.17|13.97|17
1643968800000|2022-02-04 10:00:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|23
1643969100000|2022-02-04 10:05:00|14.17|13.97|14.16|13.96|14.2|14|14.16|13.96|30
1643969400000|2022-02-04 10:10:00|14.17|13.97|14.15|13.95|14.17|13.97|14.15|13.95|25
1643969700000|2022-02-04 10:15:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|10
1643970000000|2022-02-04 10:20:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|43
1643970300000|2022-02-04 10:25:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|23
1643970600000|2022-02-04 10:30:00|14.1|13.9|14.1|13.9|14.11|13.91|14.08|13.88|29
1643970900000|2022-02-04 10:35:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|9
1643971200000|2022-02-04 10:40:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|15
1643971500000|2022-02-04 10:45:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|19
1643971800000|2022-02-04 10:50:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|20
1643972100000|2022-02-04 10:55:00|14.12|13.92|14.11|13.91|14.12|13.92|14.09|13.89|18
1643972400000|2022-02-04 11:00:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|7
1643972700000|2022-02-04 11:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|12
1643973000000|2022-02-04 11:10:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|18
1643973300000|2022-02-04 11:15:00|14.05|13.85|14.08|13.88|14.08|13.88|14.05|13.85|20
1643973600000|2022-02-04 11:20:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|21
1643973900000|2022-02-04 11:25:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|23
1643974200000|2022-02-04 11:30:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|14
1643974500000|2022-02-04 11:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|17
1643974800000|2022-02-04 11:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|9
1643975100000|2022-02-04 11:45:00|14.07|13.87|14.06|13.86|14.07|13.87|14.04|13.84|8
1643975400000|2022-02-04 11:50:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|9
1643975700000|2022-02-04 11:55:00|14.04|13.84|14.04|13.84|14.05|13.85|14.04|13.84|11
1643976000000|2022-02-04 12:00:00|14.05|13.85|14.05|13.85|14.07|13.87|14.05|13.85|5
1643976300000|2022-02-04 12:05:00|14.06|13.86|14.06|13.86|14.06|13.86|14.05|13.85|9
1643976600000|2022-02-04 12:10:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|16
1643976900000|2022-02-04 12:15:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|3
1643977200000|2022-02-04 12:20:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|12
1643977500000|2022-02-04 12:25:00|14.08|13.88|14.09|13.89|14.09|13.89|14.07|13.87|26
1643977800000|2022-02-04 12:30:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|13
1643978100000|2022-02-04 12:35:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|22
1643978400000|2022-02-04 12:40:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|7
1643978700000|2022-02-04 12:45:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|15
1643979000000|2022-02-04 12:50:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|26
1643979300000|2022-02-04 12:55:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|4
1643979600000|2022-02-04 13:00:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|11
1643979900000|2022-02-04 13:05:00|14.06|13.86|14.06|13.86|14.06|13.86|14.06|13.86|1
1643980200000|2022-02-04 13:10:00|14.05|13.85|14.08|13.88|14.08|13.88|14.05|13.85|10
1643980500000|2022-02-04 13:15:00|14.09|13.89|14.09|13.89|14.12|13.92|14.08|13.88|35
1643980800000|2022-02-04 13:20:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|25
1643981100000|2022-02-04 13:25:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|25
1643981400000|2022-02-04 13:30:00|14.08|13.88|13.91|13.71|14.08|13.88|13.9|13.7|68
1643981700000|2022-02-04 13:35:00|13.92|13.72|13.94|13.74|13.95|13.75|13.91|13.71|25
1643982000000|2022-02-04 13:40:00|13.95|13.75|13.95|13.75|13.97|13.77|13.94|13.74|39
1643982300000|2022-02-04 13:45:00|13.94|13.74|13.96|13.76|13.97|13.77|13.93|13.73|61
1643982600000|2022-02-04 13:50:00|13.95|13.75|13.93|13.73|13.97|13.77|13.92|13.72|33
1643982900000|2022-02-04 13:55:00|13.92|13.72|13.91|13.71|13.94|13.74|13.89|13.69|62
1643983200000|2022-02-04 14:00:00|13.92|13.72|13.91|13.71|13.92|13.72|13.88|13.68|44
1643983500000|2022-02-04 14:05:00|13.9|13.7|13.93|13.73|13.94|13.74|13.9|13.7|28
1643983800000|2022-02-04 14:10:00|13.94|13.74|13.97|13.77|13.98|13.78|13.94|13.74|16
1643984100000|2022-02-04 14:15:00|13.98|13.78|14.01|13.81|14.01|13.81|13.97|13.77|26
1643984400000|2022-02-04 14:20:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|29
1643984700000|2022-02-04 14:25:00|14.03|13.83|14.01|13.81|14.03|13.83|13.99|13.79|29
1643985000000|2022-02-04 14:30:00|14.02|13.82|13.96|13.76|14.08|13.88|13.96|13.76|62
1643985300000|2022-02-04 14:35:00|13.95|13.75|13.97|13.77|13.98|13.78|13.95|13.75|21
1643985600000|2022-02-04 14:40:00|13.98|13.78|14.02|13.82|14.03|13.83|13.97|13.77|28
1643985900000|2022-02-04 14:45:00|14.01|13.81|14.03|13.83|14.05|13.85|14.01|13.81|25
1643986200000|2022-02-04 14:50:00|14.04|13.84|14.02|13.82|14.04|13.84|14.01|13.81|31
1643986500000|2022-02-04 14:55:00|14.03|13.83|14.05|13.85|14.05|13.85|14.02|13.82|35
1643986800000|2022-02-04 15:00:00|14.06|13.86|14.12|13.92|14.12|13.92|14.05|13.85|30
1643987100000|2022-02-04 15:05:00|14.13|13.93|14.17|13.97|14.19|13.99|14.12|13.92|59
1643987400000|2022-02-04 15:10:00|14.18|13.98|14.18|13.98|14.2|14|14.14|13.94|45
1643987700000|2022-02-04 15:15:00|14.19|13.99|14.3|14.1|14.35|14.15|14.18|13.98|99
1643988000000|2022-02-04 15:20:00|14.31|14.11|14.35|14.15|14.39|14.19|14.3|14.1|90
1643988300000|2022-02-04 15:25:00|14.36|14.16|14.32|14.12|14.38|14.18|14.32|14.12|90
1643988600000|2022-02-04 15:30:00|14.33|14.13|14.34|14.14|14.35|14.15|14.29|14.09|90
1643988900000|2022-02-04 15:35:00|14.35|14.15|14.33|14.13|14.37|14.17|14.32|14.12|49
1643989200000|2022-02-04 15:40:00|14.34|14.14|14.27|14.07|14.35|14.15|14.25|14.05|48
1643989500000|2022-02-04 15:45:00|14.26|14.06|14.27|14.07|14.29|14.09|14.24|14.04|52
1643989800000|2022-02-04 15:50:00|14.28|14.08|14.29|14.09|14.29|14.09|14.24|14.04|44
1643990100000|2022-02-04 15:55:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|38
1643990400000|2022-02-04 16:00:00|14.28|14.08|14.36|14.16|14.38|14.18|14.28|14.08|50
1643990700000|2022-02-04 16:05:00|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|11
1643991000000|2022-02-04 16:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.32|14.12|16
1643991300000|2022-02-04 16:15:00|14.34|14.14|14.38|14.18|14.38|14.18|14.33|14.13|35
1643991600000|2022-02-04 16:20:00|14.37|14.17|14.35|14.15|14.39|14.19|14.35|14.15|23
1643991900000|2022-02-04 16:25:00|14.36|14.16|14.5|14.3|14.5|14.3|14.35|14.15|62
1643992200000|2022-02-04 16:30:00|14.51|14.31|14.51|14.31|14.51|14.31|14.48|14.28|37
1643992500000|2022-02-04 16:35:00|14.52|14.32|14.49|14.29|14.55|14.35|14.49|14.29|56
1643992800000|2022-02-04 16:40:00|14.5|14.3|14.48|14.28|14.51|14.31|14.45|14.25|39
1643993100000|2022-02-04 16:45:00|14.47|14.27|14.48|14.28|14.5|14.3|14.47|14.27|34
1643993400000|2022-02-04 16:50:00|14.47|14.27|14.46|14.26|14.49|14.29|14.45|14.25|28
1643993700000|2022-02-04 16:55:00|14.47|14.27|14.46|14.26|14.51|14.31|14.46|14.26|38
1643994000000|2022-02-04 17:00:00|14.47|14.27|14.47|14.27|14.47|14.27|14.44|14.24|35
1643994300000|2022-02-04 17:05:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|19
1643994600000|2022-02-04 17:10:00|14.47|14.27|14.5|14.3|14.51|14.31|14.46|14.26|30
1643994900000|2022-02-04 17:15:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|21
1643995200000|2022-02-04 17:20:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|12
1643995500000|2022-02-04 17:25:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|7
1643995800000|2022-02-04 17:30:00|14.47|14.27|14.45|14.25|14.47|14.27|14.44|14.24|17
1643996100000|2022-02-04 17:35:00|14.46|14.26|14.46|14.26|14.47|14.27|14.45|14.25|25
1643996400000|2022-02-04 17:40:00|14.47|14.27|14.44|14.24|14.47|14.27|14.43|14.23|18
1643996700000|2022-02-04 17:45:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|23
1643997000000|2022-02-04 17:50:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|6
1643997300000|2022-02-04 17:55:00|14.46|14.26|14.47|14.27|14.48|14.28|14.45|14.25|32
1643997600000|2022-02-04 18:00:00|14.48|14.28|14.47|14.27|14.51|14.31|14.46|14.26|22
1643997900000|2022-02-04 18:05:00|14.46|14.26|14.44|14.24|14.47|14.27|14.44|14.24|21
1643998200000|2022-02-04 18:10:00|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|7
1643998500000|2022-02-04 18:15:00|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|7
1643998800000|2022-02-04 18:20:00|14.41|14.21|14.44|14.24|14.44|14.24|14.41|14.21|6
1643999100000|2022-02-04 18:25:00|14.43|14.23|14.43|14.23|14.44|14.24|14.41|14.21|15
1643999400000|2022-02-04 18:30:00|14.42|14.22|14.42|14.22|14.42|14.22|14.42|14.22|1
1643999700000|2022-02-04 18:35:00|14.43|14.23|14.39|14.19|14.43|14.23|14.39|14.19|13
1644000000000|2022-02-04 18:40:00|14.38|14.18|14.4|14.2|14.41|14.21|14.38|14.18|19
1644000300000|2022-02-04 18:45:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|4
1644000600000|2022-02-04 18:50:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|9
1644000900000|2022-02-04 18:55:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|38
1644001200000|2022-02-04 19:00:00|14.42|14.22|14.4|14.2|14.43|14.23|14.4|14.2|31
1644001500000|2022-02-04 19:05:00|14.39|14.19|14.41|14.21|14.41|14.21|14.39|14.19|31
1644001800000|2022-02-04 19:10:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|38
1644002100000|2022-02-04 19:15:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|9
1644002400000|2022-02-04 19:20:00|14.39|14.19|14.43|14.23|14.43|14.23|14.39|14.19|23
1644002700000|2022-02-04 19:25:00|14.42|14.22|14.42|14.22|14.44|14.24|14.42|14.22|21
1644003000000|2022-02-04 19:30:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|8
1644003300000|2022-02-04 19:35:00|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|3
1644003600000|2022-02-04 19:40:00|14.44|14.24|14.43|14.23|14.44|14.24|14.42|14.22|10
1644003900000|2022-02-04 19:45:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|6
1644004200000|2022-02-04 19:50:00|14.44|14.24|14.46|14.26|14.46|14.26|14.43|14.23|21
1644004500000|2022-02-04 19:55:00|14.45|14.25|14.47|14.27|14.5|14.3|14.45|14.25|33
1644004800000|2022-02-04 20:00:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|24
1644005100000|2022-02-04 20:05:00|14.48|14.28|14.48|14.28|14.5|14.3|14.48|14.28|13
1644005400000|2022-02-04 20:10:00|14.49|14.29|14.47|14.27|14.49|14.29|14.47|14.27|25
1644005700000|2022-02-04 20:15:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|14
1644006000000|2022-02-04 20:20:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|22
1644006300000|2022-02-04 20:25:00|14.44|14.24|14.43|14.23|14.44|14.24|14.42|14.22|14
1644006600000|2022-02-04 20:30:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|21
1644006900000|2022-02-04 20:35:00|14.45|14.25|14.43|14.23|14.45|14.25|14.42|14.22|11
1644007200000|2022-02-04 20:40:00|14.42|14.22|14.43|14.23|14.44|14.24|14.42|14.22|14
1644007500000|2022-02-04 20:45:00|14.42|14.22|14.48|14.28|14.48|14.28|14.41|14.21|37
1644007800000|2022-02-04 20:50:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|19
1644008100000|2022-02-04 20:55:00|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|6
1644008400000|2022-02-04 21:00:00|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1644008700000|2022-02-04 21:05:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|2
1644009000000|2022-02-04 21:10:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1644009300000|2022-02-04 21:15:00|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|21
1644009600000|2022-02-04 21:20:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1644009900000|2022-02-04 21:25:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|4
1644010200000|2022-02-04 21:30:00|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|15
1644010500000|2022-02-04 21:35:00|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|3
1644010800000|2022-02-04 21:40:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|5
1644011100000|2022-02-04 21:45:00|14.52|14.32|14.6|14.4|14.6|14.4|14.52|14.32|18
1644011400000|2022-02-04 21:50:00|14.59|14.39|14.57|14.37|14.59|14.39|14.57|14.37|13
1644011700000|2022-02-04 21:55:00|14.56|14.36|14.59|14.39|14.6|14.4|14.56|14.36|12
1644048000000|2022-02-05 08:00:00|14.94|14.74|14.93|14.73|14.95|14.75|14.93|14.73|8
1644048300000|2022-02-05 08:05:00|14.92|14.72|14.95|14.75|14.95|14.75|14.92|14.72|14
1644048600000|2022-02-05 08:10:00|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|13
1644048900000|2022-02-05 08:15:00|14.95|14.75|14.96|14.76|14.96|14.76|14.94|14.74|8
1644049200000|2022-02-05 08:20:00|14.97|14.77|14.97|14.77|14.97|14.77|14.97|14.77|1
1644049500000|2022-02-05 08:25:00|14.98|14.78|14.98|14.78|14.98|14.78|14.98|14.78|1
1644049800000|2022-02-05 08:30:00|14.97|14.77|15.02|14.82|15.02|14.82|14.96|14.76|16
1644050100000|2022-02-05 08:35:00|15.01|14.81|14.93|14.73|15.02|14.82|14.92|14.72|27
1644050400000|2022-02-05 08:40:00|14.94|14.74|14.96|14.76|14.97|14.77|14.94|14.74|31
1644050700000|2022-02-05 08:45:00|14.97|14.77|14.97|14.77|14.98|14.78|14.95|14.75|17
1644051000000|2022-02-05 08:50:00|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|6
1644051300000|2022-02-05 08:55:00|14.98|14.78|15.01|14.81|15.01|14.81|14.98|14.78|8
1644051600000|2022-02-05 09:00:00|15.02|14.82|15.03|14.83|15.03|14.83|15|14.8|6
1644051900000|2022-02-05 09:05:00|15.04|14.84|15.05|14.85|15.06|14.86|15.03|14.83|14
1644052500000|2022-02-05 09:15:00|15.06|14.86|15.06|14.86|15.06|14.86|15.06|14.86|1
1644052800000|2022-02-05 09:20:00|15.05|14.85|15.05|14.85|15.05|14.85|15.05|14.85|1
1644053100000|2022-02-05 09:25:00|15.04|14.84|15.04|14.84|15.06|14.86|15.04|14.84|11
1644053400000|2022-02-05 09:30:00|15.05|14.85|15.06|14.86|15.06|14.86|15.04|14.84|4
1644053700000|2022-02-05 09:35:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|3
1644054000000|2022-02-05 09:40:00|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|14
1644054300000|2022-02-05 09:45:00|15.04|14.84|14.97|14.77|15.05|14.85|14.96|14.76|40
1644054600000|2022-02-05 09:50:00|14.96|14.76|14.94|14.74|14.96|14.76|14.9|14.7|54
1644054900000|2022-02-05 09:55:00|14.95|14.75|15.01|14.81|15.01|14.81|14.95|14.75|23
1644055200000|2022-02-05 10:00:00|15|14.8|15.03|14.83|15.03|14.83|14.99|14.79|36
1644055500000|2022-02-05 10:05:00|15.04|14.84|15.01|14.81|15.04|14.84|15.01|14.81|24
1644055800000|2022-02-05 10:10:00|15.02|14.82|15|14.8|15.03|14.83|15|14.8|25
1644056100000|2022-02-05 10:15:00|15.01|14.81|14.99|14.79|15.01|14.81|14.97|14.77|23
1644056400000|2022-02-05 10:20:00|15|14.8|15.05|14.85|15.06|14.86|14.99|14.79|19
1644056700000|2022-02-05 10:25:00|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|10
1644057000000|2022-02-05 10:30:00|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|42
1644057300000|2022-02-05 10:35:00|15.06|14.86|15.06|14.86|15.07|14.87|15.05|14.85|29
1644057600000|2022-02-05 10:40:00|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|24
1644057900000|2022-02-05 10:45:00|15.07|14.87|15.05|14.85|15.07|14.87|15.05|14.85|9
1644058200000|2022-02-05 10:50:00|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|16
1644058500000|2022-02-05 10:55:00|15.04|14.84|15.07|14.87|15.08|14.88|15.04|14.84|11
1644058800000|2022-02-05 11:00:00|15.06|14.86|15.07|14.87|15.07|14.87|15.06|14.86|12
1644059100000|2022-02-05 11:05:00|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|8
1644059400000|2022-02-05 11:10:00|15.08|14.88|15.08|14.88|15.08|14.88|15.07|14.87|3
1644059700000|2022-02-05 11:15:00|15.09|14.89|15.05|14.85|15.09|14.89|15.05|14.85|21
1644060000000|2022-02-05 11:20:00|15.06|14.86|15.01|14.81|15.06|14.86|14.96|14.76|42
1644060300000|2022-02-05 11:25:00|15|14.8|15.01|14.81|15.01|14.81|15|14.8|30
1644060600000|2022-02-05 11:30:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|7
1644060900000|2022-02-05 11:35:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|19
1644061200000|2022-02-05 11:40:00|15.02|14.82|15.03|14.83|15.04|14.84|15.02|14.82|4
1644061500000|2022-02-05 11:45:00|15.04|14.84|15.05|14.85|15.06|14.86|15.03|14.83|16
1644061800000|2022-02-05 11:50:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|12
1644062100000|2022-02-05 11:55:00|15.04|14.84|15.03|14.83|15.04|14.84|15.02|14.82|22
1644062400000|2022-02-05 12:00:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|7
1644062700000|2022-02-05 12:05:00|15.05|14.85|14.98|14.78|15.05|14.85|14.98|14.78|24
1644063000000|2022-02-05 12:10:00|14.97|14.77|15.01|14.81|15.01|14.81|14.96|14.76|25
1644063300000|2022-02-05 12:15:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|9
1644063600000|2022-02-05 12:20:00|15.03|14.83|15.02|14.82|15.03|14.83|15|14.8|8
1644063900000|2022-02-05 12:25:00|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|9
1644064200000|2022-02-05 12:30:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|29
1644064500000|2022-02-05 12:35:00|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|12
1644064800000|2022-02-05 12:40:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|8
1644065100000|2022-02-05 12:45:00|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|5
1644065400000|2022-02-05 12:50:00|15.02|14.82|15.01|14.81|15.03|14.83|14.99|14.79|16
1644065700000|2022-02-05 12:55:00|15.02|14.82|15|14.8|15.02|14.82|15|14.8|3
1644066000000|2022-02-05 13:00:00|14.99|14.79|15|14.8|15.01|14.81|14.98|14.78|18
1644066300000|2022-02-05 13:05:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|4
1644066600000|2022-02-05 13:10:00|15.01|14.81|15.04|14.84|15.05|14.85|15|14.8|18
1644066900000|2022-02-05 13:15:00|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|4
1644067200000|2022-02-05 13:20:00|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|9
1644067500000|2022-02-05 13:25:00|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|3
1644067800000|2022-02-05 13:30:00|15.03|14.83|15.02|14.82|15.04|14.84|15.02|14.82|10
1644068100000|2022-02-05 13:35:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|15
1644068400000|2022-02-05 13:40:00|15.04|14.84|15|14.8|15.04|14.84|15|14.8|25
1644068700000|2022-02-05 13:45:00|15.01|14.81|15.03|14.83|15.04|14.84|15|14.8|21
1644069000000|2022-02-05 13:50:00|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|25
1644069300000|2022-02-05 13:55:00|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|10
1644069600000|2022-02-05 14:00:00|15.03|14.83|15.01|14.81|15.03|14.83|15|14.8|23
1644069900000|2022-02-05 14:05:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1644070200000|2022-02-05 14:10:00|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|18
1644070500000|2022-02-05 14:15:00|14.99|14.79|14.99|14.79|14.99|14.79|14.99|14.79|1
1644070800000|2022-02-05 14:20:00|15|14.8|15|14.8|15|14.8|14.99|14.79|5
1644071100000|2022-02-05 14:25:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|34
1644071400000|2022-02-05 14:30:00|14.99|14.79|15.01|14.81|15.01|14.81|14.98|14.78|25
1644071700000|2022-02-05 14:35:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|3
1644072000000|2022-02-05 14:40:00|15.01|14.81|15.01|14.81|15.01|14.81|15.01|14.81|1
1644072300000|2022-02-05 14:45:00|15.02|14.82|15.02|14.82|15.03|14.83|15.02|14.82|15
1644072600000|2022-02-05 14:50:00|15.03|14.83|15.06|14.86|15.07|14.87|15.02|14.82|24
1644072900000|2022-02-05 14:55:00|15.07|14.87|15|14.8|15.09|14.89|14.98|14.78|58
1644073200000|2022-02-05 15:00:00|14.99|14.79|14.9|14.7|14.99|14.79|14.86|14.66|38
1644073500000|2022-02-05 15:05:00|14.91|14.71|14.94|14.74|14.94|14.74|14.88|14.68|20
1644073800000|2022-02-05 15:10:00|14.95|14.75|14.97|14.77|14.98|14.78|14.95|14.75|49
1644074100000|2022-02-05 15:15:00|14.96|14.76|15.01|14.81|15.02|14.82|14.96|14.76|22
1644074400000|2022-02-05 15:20:00|15.02|14.82|14.99|14.79|15.03|14.83|14.99|14.79|37
1644074700000|2022-02-05 15:25:00|15|14.8|15.02|14.82|15.03|14.83|15|14.8|29
1644075000000|2022-02-05 15:30:00|15.03|14.83|15.06|14.86|15.07|14.87|15.03|14.83|6
1644075300000|2022-02-05 15:35:00|15.07|14.87|15.12|14.92|15.13|14.93|15.07|14.87|8
1644075600000|2022-02-05 15:40:00|15.14|14.94|15.1|14.9|15.15|14.95|15.09|14.89|27
1644075900000|2022-02-05 15:45:00|15.09|14.89|14.99|14.79|15.09|14.89|14.98|14.78|60
1644076200000|2022-02-05 15:50:00|14.98|14.78|14.97|14.77|14.99|14.79|14.96|14.76|26
1644076500000|2022-02-05 15:55:00|14.98|14.78|15|14.8|15.01|14.81|14.98|14.78|11
1644076800000|2022-02-05 16:00:00|14.99|14.79|14.95|14.75|15.03|14.83|14.94|14.74|47
1644077100000|2022-02-05 16:05:00|14.96|14.76|14.92|14.72|14.96|14.76|14.92|14.72|45
1644077400000|2022-02-05 16:10:00|14.93|14.73|14.91|14.71|14.93|14.73|14.9|14.7|9
1644077700000|2022-02-05 16:15:00|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|12
1644078000000|2022-02-05 16:20:00|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|15
1644078300000|2022-02-05 16:25:00|14.95|14.75|14.93|14.73|14.95|14.75|14.93|14.73|23
1644078600000|2022-02-05 16:30:00|14.94|14.74|14.94|14.74|14.96|14.76|14.94|14.74|9
1644078900000|2022-02-05 16:35:00|14.95|14.75|14.93|14.73|14.96|14.76|14.92|14.72|21
1644079200000|2022-02-05 16:40:00|14.92|14.72|14.9|14.7|14.93|14.73|14.9|14.7|13
1644079500000|2022-02-05 16:45:00|14.89|14.69|14.82|14.62|14.89|14.69|14.82|14.62|28
1644079800000|2022-02-05 16:50:00|14.83|14.63|14.8|14.6|14.84|14.64|14.8|14.6|38
1644080100000|2022-02-05 16:55:00|14.79|14.59|14.75|14.55|14.82|14.62|14.73|14.53|28
1644080400000|2022-02-05 17:00:00|14.74|14.54|14.69|14.49|14.78|14.58|14.67|14.47|55
1644080700000|2022-02-05 17:05:00|14.7|14.5|14.66|14.46|14.74|14.54|14.66|14.46|41
1644081000000|2022-02-05 17:10:00|14.67|14.47|14.62|14.42|14.67|14.47|14.61|14.41|44
1644081300000|2022-02-05 17:15:00|14.61|14.41|14.67|14.47|14.69|14.49|14.59|14.39|37
1644081600000|2022-02-05 17:20:00|14.68|14.48|14.76|14.56|14.76|14.56|14.67|14.47|29
1644081900000|2022-02-05 17:25:00|14.75|14.55|14.74|14.54|14.76|14.56|14.7|14.5|54
1644082200000|2022-02-05 17:30:00|14.73|14.53|14.77|14.57|14.78|14.58|14.72|14.52|37
1644082500000|2022-02-05 17:35:00|14.76|14.56|14.78|14.58|14.81|14.61|14.76|14.56|28
1644082800000|2022-02-05 17:40:00|14.79|14.59|14.8|14.6|14.81|14.61|14.79|14.59|30
1644083100000|2022-02-05 17:45:00|14.81|14.61|14.85|14.65|14.86|14.66|14.79|14.59|35
1644083400000|2022-02-05 17:50:00|14.86|14.66|14.84|14.64|14.87|14.67|14.83|14.63|43
1644083700000|2022-02-05 17:55:00|14.85|14.65|14.86|14.66|14.86|14.66|14.83|14.63|28
1644084000000|2022-02-05 18:00:00|14.85|14.65|14.86|14.66|14.86|14.66|14.84|14.64|34
1644084300000|2022-02-05 18:05:00|14.87|14.67|14.88|14.68|14.89|14.69|14.85|14.65|24
1644084600000|2022-02-05 18:10:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|12
1644084900000|2022-02-05 18:15:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|7
1644085200000|2022-02-05 18:20:00|14.88|14.68|14.91|14.71|14.93|14.73|14.87|14.67|18
1644085500000|2022-02-05 18:25:00|14.9|14.7|14.93|14.73|14.93|14.73|14.89|14.69|8
1644085800000|2022-02-05 18:30:00|14.92|14.72|14.93|14.73|14.94|14.74|14.92|14.72|16
1644086100000|2022-02-05 18:35:00|14.92|14.72|14.9|14.7|14.93|14.73|14.89|14.69|19
1644086400000|2022-02-05 18:40:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|17
1644086700000|2022-02-05 18:45:00|14.88|14.68|14.86|14.66|14.89|14.69|14.86|14.66|29
1644087000000|2022-02-05 18:50:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|8
1644087300000|2022-02-05 18:55:00|14.87|14.67|14.9|14.7|14.9|14.7|14.87|14.67|14
1644087600000|2022-02-05 19:00:00|14.89|14.69|14.88|14.68|14.9|14.7|14.87|14.67|26
1644087900000|2022-02-05 19:05:00|14.89|14.69|14.88|14.68|14.89|14.69|14.87|14.67|22
1644088200000|2022-02-05 19:10:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|9
1644088500000|2022-02-05 19:15:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|6
1644088800000|2022-02-05 19:20:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|2
1644089100000|2022-02-05 19:25:00|14.86|14.66|14.81|14.61|14.86|14.66|14.8|14.6|16
1644089400000|2022-02-05 19:30:00|14.8|14.6|14.82|14.62|14.84|14.64|14.79|14.59|13
1644089700000|2022-02-05 19:35:00|14.81|14.61|14.83|14.63|14.84|14.64|14.81|14.61|19
1644090000000|2022-02-05 19:40:00|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|27
1644090300000|2022-02-05 19:45:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|19
1644090600000|2022-02-05 19:50:00|14.86|14.66|14.86|14.66|14.87|14.67|14.84|14.64|19
1644090900000|2022-02-05 19:55:00|14.87|14.67|14.85|14.65|14.87|14.67|14.84|14.64|17
1644091200000|2022-02-05 20:00:00|14.86|14.66|14.83|14.63|14.87|14.67|14.82|14.62|18
1644091500000|2022-02-05 20:05:00|14.82|14.62|14.81|14.61|14.84|14.64|14.79|14.59|46
1644091800000|2022-02-05 20:10:00|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|19
1644092100000|2022-02-05 20:15:00|14.83|14.63|14.8|14.6|14.83|14.63|14.78|14.58|18
1644092400000|2022-02-05 20:20:00|14.81|14.61|14.81|14.61|14.81|14.61|14.79|14.59|7
1644092700000|2022-02-05 20:25:00|14.82|14.62|14.81|14.61|14.84|14.64|14.81|14.61|14
1644093000000|2022-02-05 20:30:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|13
1644093300000|2022-02-05 20:35:00|14.83|14.63|14.82|14.62|14.83|14.63|14.81|14.61|16
1644093600000|2022-02-05 20:40:00|14.81|14.61|14.83|14.63|14.84|14.64|14.81|14.61|11
1644093900000|2022-02-05 20:45:00|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|5
1644094200000|2022-02-05 20:50:00|14.85|14.65|14.84|14.64|14.86|14.66|14.84|14.64|26
1644094500000|2022-02-05 20:55:00|14.85|14.65|14.87|14.67|14.87|14.67|14.84|14.64|9
1644094800000|2022-02-05 21:00:00|14.86|14.66|14.84|14.64|14.87|14.67|14.84|14.64|9
1644095100000|2022-02-05 21:05:00|14.85|14.65|14.89|14.69|14.89|14.69|14.84|14.64|17
1644095400000|2022-02-05 21:10:00|14.9|14.7|14.91|14.71|14.92|14.72|14.89|14.69|14
1644095700000|2022-02-05 21:15:00|14.9|14.7|14.9|14.7|14.91|14.71|14.88|14.68|15
1644096000000|2022-02-05 21:20:00|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|8
1644096300000|2022-02-05 21:25:00|14.89|14.69|14.9|14.7|14.9|14.7|14.89|14.69|42
1644096600000|2022-02-05 21:30:00|14.89|14.69|14.88|14.68|14.89|14.69|14.86|14.66|46
1644096900000|2022-02-05 21:35:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|8
1644097200000|2022-02-05 21:40:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|53
1644097500000|2022-02-05 21:45:00|14.88|14.68|14.88|14.68|14.89|14.69|14.87|14.67|25
1644097800000|2022-02-05 21:50:00|14.89|14.69|14.9|14.7|14.9|14.7|14.88|14.68|8
1644098100000|2022-02-05 21:55:00|14.89|14.69|14.89|14.69|14.91|14.71|14.89|14.69|11
1644098400000|2022-02-05 22:00:00|14.88|14.68|14.9|14.7|14.91|14.71|14.88|14.68|21
1644098700000|2022-02-05 22:05:00|14.91|14.71|14.89|14.69|14.92|14.72|14.88|14.68|31
1644099000000|2022-02-05 22:10:00|14.88|14.68|14.89|14.69|14.89|14.69|14.88|14.68|6
1644099300000|2022-02-05 22:15:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|6
1644099600000|2022-02-05 22:20:00|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1644099900000|2022-02-05 22:25:00|14.87|14.67|14.87|14.67|14.88|14.68|14.85|14.65|43
1644100200000|2022-02-05 22:30:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|7
1644100500000|2022-02-05 22:35:00|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|10
1644100800000|2022-02-05 22:40:00|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|6
1644101100000|2022-02-05 22:45:00|14.85|14.65|14.86|14.66|14.87|14.67|14.84|14.64|20
1644101400000|2022-02-05 22:50:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|6
1644101700000|2022-02-05 22:55:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|3
1644102000000|2022-02-05 23:00:00|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|8
1644102300000|2022-02-05 23:05:00|14.9|14.7|14.9|14.7|14.91|14.71|14.88|14.68|13
1644102600000|2022-02-05 23:10:00|14.89|14.69|14.88|14.68|14.89|14.69|14.87|14.67|4
1644102900000|2022-02-05 23:15:00|14.89|14.69|14.86|14.66|14.9|14.7|14.86|14.66|10
1644103200000|2022-02-05 23:20:00|14.87|14.67|14.85|14.65|14.87|14.67|14.84|14.64|19
1644103500000|2022-02-05 23:25:00|14.86|14.66|14.83|14.63|14.86|14.66|14.82|14.62|9
1644103800000|2022-02-05 23:30:00|14.84|14.64|14.82|14.62|14.84|14.64|14.81|14.61|7
1644104100000|2022-02-05 23:35:00|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|14
1644104400000|2022-02-05 23:40:00|14.81|14.61|14.83|14.63|14.83|14.63|14.8|14.6|17
1644104700000|2022-02-05 23:45:00|14.84|14.64|14.82|14.62|14.86|14.66|14.81|14.61|15
1644105000000|2022-02-05 23:50:00|14.81|14.61|14.8|14.6|14.83|14.63|14.79|14.59|18
1644105300000|2022-02-05 23:55:00|14.81|14.61|14.79|14.59|14.81|14.61|14.79|14.59|15
1644105600000|2022-02-06 00:00:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|16
1644105900000|2022-02-06 00:05:00|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|33
1644106200000|2022-02-06 00:10:00|14.79|14.59|14.82|14.62|14.82|14.62|14.79|14.59|8
1644106500000|2022-02-06 00:15:00|14.83|14.63|14.8|14.6|14.84|14.64|14.8|14.6|28
1644106800000|2022-02-06 00:20:00|14.79|14.59|14.83|14.63|14.83|14.63|14.79|14.59|13
1644107100000|2022-02-06 00:25:00|14.84|14.64|14.79|14.59|14.84|14.64|14.79|14.59|8
1644107400000|2022-02-06 00:30:00|14.8|14.6|14.76|14.56|14.8|14.6|14.75|14.55|13
1644107700000|2022-02-06 00:35:00|14.77|14.57|14.79|14.59|14.8|14.6|14.76|14.56|13
1644108000000|2022-02-06 00:40:00|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|12
1644108300000|2022-02-06 00:45:00|14.78|14.58|14.8|14.6|14.8|14.6|14.77|14.57|23
1644108600000|2022-02-06 00:50:00|14.81|14.61|14.83|14.63|14.83|14.63|14.8|14.6|15
1644108900000|2022-02-06 00:55:00|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|6
1644109200000|2022-02-06 01:00:00|14.86|14.66|14.88|14.68|14.88|14.68|14.85|14.65|9
1644109500000|2022-02-06 01:05:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1644109800000|2022-02-06 01:10:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1644110100000|2022-02-06 01:15:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|15
1644110400000|2022-02-06 01:20:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1644110700000|2022-02-06 01:25:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|13
1644111000000|2022-02-06 01:30:00|14.9|14.7|14.91|14.71|14.91|14.71|14.88|14.68|12
1644111300000|2022-02-06 01:35:00|14.9|14.7|14.98|14.78|14.98|14.78|14.9|14.7|29
1644111600000|2022-02-06 01:40:00|14.97|14.77|14.99|14.79|15|14.8|14.97|14.77|9
1644111900000|2022-02-06 01:45:00|14.98|14.78|14.95|14.75|14.98|14.78|14.95|14.75|24
1644112200000|2022-02-06 01:50:00|14.96|14.76|14.98|14.78|14.98|14.78|14.95|14.75|11
1644112500000|2022-02-06 01:55:00|14.99|14.79|14.99|14.79|15.03|14.83|14.98|14.78|23
1644112800000|2022-02-06 02:00:00|14.98|14.78|14.99|14.79|14.99|14.79|14.97|14.77|24
1644113100000|2022-02-06 02:05:00|14.98|14.78|14.96|14.76|14.98|14.78|14.95|14.75|27
1644113400000|2022-02-06 02:10:00|14.95|14.75|14.97|14.77|14.97|14.77|14.95|14.75|17
1644113700000|2022-02-06 02:15:00|14.96|14.76|14.96|14.76|14.97|14.77|14.96|14.76|47
1644114000000|2022-02-06 02:20:00|14.97|14.77|15|14.8|15.03|14.83|14.96|14.76|39
1644114300000|2022-02-06 02:25:00|14.99|14.79|14.99|14.79|15.01|14.81|14.99|14.79|19
1644114600000|2022-02-06 02:30:00|14.98|14.78|14.96|14.76|14.99|14.79|14.94|14.74|29
1644114900000|2022-02-06 02:35:00|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|5
1644115200000|2022-02-06 02:40:00|14.96|14.76|14.92|14.72|14.96|14.76|14.92|14.72|25
1644115500000|2022-02-06 02:45:00|14.93|14.73|14.9|14.7|14.93|14.73|14.9|14.7|22
1644115800000|2022-02-06 02:50:00|14.91|14.71|14.9|14.7|14.91|14.71|14.9|14.7|54
1644116100000|2022-02-06 02:55:00|14.89|14.69|14.92|14.72|14.93|14.73|14.89|14.69|40
1644116400000|2022-02-06 03:00:00|14.91|14.71|14.92|14.72|14.92|14.72|14.9|14.7|18
1644116700000|2022-02-06 03:05:00|14.91|14.71|14.9|14.7|14.92|14.72|14.89|14.69|24
1644117000000|2022-02-06 03:10:00|14.91|14.71|14.89|14.69|14.91|14.71|14.89|14.69|7
1644117300000|2022-02-06 03:15:00|14.9|14.7|14.89|14.69|14.91|14.71|14.89|14.69|4
1644117600000|2022-02-06 03:20:00|14.9|14.7|14.91|14.71|14.91|14.71|14.89|14.69|28
1644117900000|2022-02-06 03:25:00|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|10
1644118200000|2022-02-06 03:30:00|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|3
1644118500000|2022-02-06 03:35:00|14.93|14.73|14.93|14.73|14.95|14.75|14.92|14.72|27
1644118800000|2022-02-06 03:40:00|14.94|14.74|14.94|14.74|14.95|14.75|14.93|14.73|7
1644119100000|2022-02-06 03:45:00|14.93|14.73|14.92|14.72|14.94|14.74|14.92|14.72|30
1644119400000|2022-02-06 03:50:00|14.91|14.71|14.92|14.72|14.93|14.73|14.91|14.71|8
1644119700000|2022-02-06 03:55:00|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|8
1644120000000|2022-02-06 04:00:00|14.91|14.71|14.88|14.68|14.92|14.72|14.88|14.68|20
1644120300000|2022-02-06 04:05:00|14.87|14.67|14.8|14.6|14.88|14.68|14.79|14.59|22
1644120600000|2022-02-06 04:10:00|14.81|14.61|14.8|14.6|14.84|14.64|14.79|14.59|24
1644120900000|2022-02-06 04:15:00|14.79|14.59|14.81|14.61|14.81|14.61|14.77|14.57|21
1644121200000|2022-02-06 04:20:00|14.8|14.6|14.82|14.62|14.84|14.64|14.8|14.6|25
1644121500000|2022-02-06 04:25:00|14.81|14.61|14.83|14.63|14.84|14.64|14.8|14.6|29
1644121800000|2022-02-06 04:30:00|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|13
1644122100000|2022-02-06 04:35:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|5
1644122400000|2022-02-06 04:40:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|5
1644122700000|2022-02-06 04:45:00|14.85|14.65|14.86|14.66|14.87|14.67|14.84|14.64|44
1644123300000|2022-02-06 04:55:00|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|7
1644123600000|2022-02-06 05:00:00|14.88|14.68|14.87|14.67|14.89|14.69|14.87|14.67|8
1644123900000|2022-02-06 05:05:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|14
1644124200000|2022-02-06 05:10:00|14.86|14.66|14.87|14.67|14.88|14.68|14.86|14.66|12
1644124500000|2022-02-06 05:15:00|14.86|14.66|14.87|14.67|14.88|14.68|14.86|14.66|10
1644124800000|2022-02-06 05:20:00|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1644125100000|2022-02-06 05:25:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|9
1644125400000|2022-02-06 05:30:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|4
1644125700000|2022-02-06 05:35:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|6
1644126000000|2022-02-06 05:40:00|14.88|14.68|14.91|14.71|14.91|14.71|14.88|14.68|22
1644126600000|2022-02-06 05:50:00|14.92|14.72|14.9|14.7|14.92|14.72|14.89|14.69|11
1644126900000|2022-02-06 05:55:00|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|13
1644127200000|2022-02-06 06:00:00|14.9|14.7|14.9|14.7|14.9|14.7|14.89|14.69|15
1644127500000|2022-02-06 06:05:00|14.89|14.69|14.88|14.68|14.9|14.7|14.86|14.66|36
1644127800000|2022-02-06 06:10:00|14.87|14.67|14.84|14.64|14.87|14.67|14.84|14.64|34
1644128100000|2022-02-06 06:15:00|14.85|14.65|14.82|14.62|14.85|14.65|14.82|14.62|10
1644128400000|2022-02-06 06:20:00|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|6
1644128700000|2022-02-06 06:25:00|14.83|14.63|14.85|14.65|14.87|14.67|14.83|14.63|9
1644129000000|2022-02-06 06:30:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|43
1644129300000|2022-02-06 06:35:00|14.85|14.65|14.84|14.64|14.86|14.66|14.84|14.64|18
1644129600000|2022-02-06 06:40:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|13
1644129900000|2022-02-06 06:45:00|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|42
1644130200000|2022-02-06 06:50:00|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|10
1644130500000|2022-02-06 06:55:00|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|19
1644130800000|2022-02-06 07:00:00|14.81|14.61|14.81|14.61|14.82|14.62|14.79|14.59|9
1644131100000|2022-02-06 07:05:00|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|8
1644131400000|2022-02-06 07:10:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|11
1644131700000|2022-02-06 07:15:00|14.83|14.63|14.82|14.62|14.83|14.63|14.8|14.6|18
1644132000000|2022-02-06 07:20:00|14.81|14.61|14.81|14.61|14.83|14.63|14.81|14.61|7
1644132300000|2022-02-06 07:25:00|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|12
1644132600000|2022-02-06 07:30:00|14.82|14.62|14.86|14.66|14.86|14.66|14.82|14.62|7
1644132900000|2022-02-06 07:35:00|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|5
1644133200000|2022-02-06 07:40:00|14.88|14.68|14.9|14.7|14.9|14.7|14.87|14.67|11
1644133500000|2022-02-06 07:45:00|14.89|14.69|14.92|14.72|14.92|14.72|14.89|14.69|16
1644133800000|2022-02-06 07:50:00|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|13
1644134100000|2022-02-06 07:55:00|14.92|14.72|14.9|14.7|14.92|14.72|14.89|14.69|19
1644134400000|2022-02-06 08:00:00|14.89|14.69|14.89|14.69|14.91|14.71|14.89|14.69|37
1644134700000|2022-02-06 08:05:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|54
1644135000000|2022-02-06 08:10:00|14.9|14.7|14.88|14.68|14.9|14.7|14.88|14.68|5
1644135300000|2022-02-06 08:15:00|14.87|14.67|14.87|14.67|14.87|14.67|14.86|14.66|11
1644135600000|2022-02-06 08:20:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|18
1644135900000|2022-02-06 08:25:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|4
1644136200000|2022-02-06 08:30:00|14.86|14.66|14.86|14.66|14.87|14.67|14.86|14.66|3
1644136500000|2022-02-06 08:35:00|14.87|14.67|14.9|14.7|14.9|14.7|14.87|14.67|8
1644136800000|2022-02-06 08:40:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|9
1644137100000|2022-02-06 08:45:00|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|11
1644137400000|2022-02-06 08:50:00|14.89|14.69|14.89|14.69|14.89|14.69|14.88|14.68|7
1644137700000|2022-02-06 08:55:00|14.9|14.7|14.92|14.72|14.92|14.72|14.9|14.7|7
1644138000000|2022-02-06 09:00:00|14.91|14.71|14.91|14.71|14.91|14.71|14.89|14.69|33
1644138300000|2022-02-06 09:05:00|14.9|14.7|14.89|14.69|14.91|14.71|14.89|14.69|8
1644138900000|2022-02-06 09:15:00|14.9|14.7|14.89|14.69|14.91|14.71|14.89|14.69|16
1644139200000|2022-02-06 09:20:00|14.88|14.68|14.87|14.67|14.89|14.69|14.87|14.67|14
1644139800000|2022-02-06 09:30:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|9
1644140100000|2022-02-06 09:35:00|14.87|14.67|14.88|14.68|14.88|14.68|14.87|14.67|2
1644140400000|2022-02-06 09:40:00|14.88|14.68|14.86|14.66|14.88|14.68|14.86|14.66|3
1644140700000|2022-02-06 09:45:00|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|6
1644141300000|2022-02-06 09:55:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|13
1644141600000|2022-02-06 10:00:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|5
1644141900000|2022-02-06 10:05:00|14.89|14.69|14.88|14.68|14.89|14.69|14.88|14.68|2
1644142200000|2022-02-06 10:10:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|5
1644142500000|2022-02-06 10:15:00|14.88|14.68|14.88|14.68|14.88|14.68|14.88|14.68|1
1644142800000|2022-02-06 10:20:00|14.89|14.69|14.86|14.66|14.9|14.7|14.86|14.66|10
1644143100000|2022-02-06 10:25:00|14.87|14.67|14.87|14.67|14.88|14.68|14.86|14.66|5
1644143400000|2022-02-06 10:30:00|14.86|14.66|14.82|14.62|14.87|14.67|14.82|14.62|19
1644143700000|2022-02-06 10:35:00|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|5
1644144000000|2022-02-06 10:40:00|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|5
1644144300000|2022-02-06 10:45:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1644144600000|2022-02-06 10:50:00|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|5
1644144900000|2022-02-06 10:55:00|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|6
1644145200000|2022-02-06 11:00:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|11
1644145500000|2022-02-06 11:05:00|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|3
1644145800000|2022-02-06 11:10:00|14.82|14.62|14.82|14.62|14.84|14.64|14.82|14.62|17
1644146100000|2022-02-06 11:15:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|4
1644146400000|2022-02-06 11:20:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|12
1644146700000|2022-02-06 11:25:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|6
1644147000000|2022-02-06 11:30:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|9
1644147300000|2022-02-06 11:35:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|13
1644147600000|2022-02-06 11:40:00|14.83|14.63|14.82|14.62|14.83|14.63|14.82|14.62|2
1644147900000|2022-02-06 11:45:00|14.81|14.61|14.8|14.6|14.82|14.62|14.78|14.58|16
1644148200000|2022-02-06 11:50:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|5
1644148500000|2022-02-06 11:55:00|14.82|14.62|14.81|14.61|14.82|14.62|14.81|14.61|6
1644148800000|2022-02-06 12:00:00|14.82|14.62|14.82|14.62|14.83|14.63|14.82|14.62|5
1644149100000|2022-02-06 12:05:00|14.83|14.63|14.87|14.67|14.87|14.67|14.83|14.63|19
1644149400000|2022-02-06 12:10:00|14.86|14.66|14.86|14.66|14.87|14.67|14.85|14.65|11
1644149700000|2022-02-06 12:15:00|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|28
1644150000000|2022-02-06 12:20:00|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|13
1644150300000|2022-02-06 12:25:00|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|3
1644150600000|2022-02-06 12:30:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|4
1644150900000|2022-02-06 12:35:00|14.85|14.65|14.86|14.66|14.86|14.66|14.85|14.65|10
1644151200000|2022-02-06 12:40:00|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1644151500000|2022-02-06 12:45:00|14.84|14.64|14.76|14.56|14.84|14.64|14.72|14.52|30
1644151800000|2022-02-06 12:50:00|14.77|14.57|14.8|14.6|14.81|14.61|14.76|14.56|24
1644152100000|2022-02-06 12:55:00|14.79|14.59|14.82|14.62|14.82|14.62|14.78|14.58|32
1644152400000|2022-02-06 13:00:00|14.81|14.61|14.8|14.6|14.83|14.63|14.8|14.6|26
1644152700000|2022-02-06 13:05:00|14.81|14.61|14.86|14.66|14.86|14.66|14.81|14.61|14
1644153000000|2022-02-06 13:10:00|14.85|14.65|14.8|14.6|14.88|14.68|14.8|14.6|32
1644153300000|2022-02-06 13:15:00|14.81|14.61|14.81|14.61|14.81|14.61|14.78|14.58|31
1644153600000|2022-02-06 13:20:00|14.8|14.6|14.84|14.64|14.84|14.64|14.8|14.6|15
1644153900000|2022-02-06 13:25:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|35
1644154200000|2022-02-06 13:30:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|10
1644154500000|2022-02-06 13:35:00|14.84|14.64|14.86|14.66|14.86|14.66|14.83|14.63|45
1644154800000|2022-02-06 13:40:00|14.85|14.65|14.86|14.66|14.87|14.67|14.84|14.64|20
1644155100000|2022-02-06 13:45:00|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|14
1644155400000|2022-02-06 13:50:00|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|7
1644155700000|2022-02-06 13:55:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|8
1644156000000|2022-02-06 14:00:00|14.86|14.66|14.83|14.63|14.86|14.66|14.83|14.63|4
1644156300000|2022-02-06 14:05:00|14.84|14.64|14.84|14.64|14.84|14.64|14.83|14.63|3
1644156600000|2022-02-06 14:10:00|14.85|14.65|14.83|14.63|14.86|14.66|14.83|14.63|13
1644156900000|2022-02-06 14:15:00|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|42
1644157200000|2022-02-06 14:20:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|2
1644157500000|2022-02-06 14:25:00|14.88|14.68|14.89|14.69|14.89|14.69|14.87|14.67|6
1644157800000|2022-02-06 14:30:00|14.88|14.68|14.87|14.67|14.97|14.77|14.87|14.67|43
1644158100000|2022-02-06 14:35:00|14.86|14.66|14.79|14.59|14.86|14.66|14.77|14.57|40
1644158400000|2022-02-06 14:40:00|14.78|14.58|14.74|14.54|14.79|14.59|14.7|14.5|35
1644158700000|2022-02-06 14:45:00|14.73|14.53|14.68|14.48|14.79|14.59|14.66|14.46|56
1644159000000|2022-02-06 14:50:00|14.69|14.49|14.71|14.51|14.72|14.52|14.66|14.46|49
1644159300000|2022-02-06 14:55:00|14.7|14.5|14.68|14.48|14.73|14.53|14.66|14.46|51
1644159600000|2022-02-06 15:00:00|14.67|14.47|14.59|14.39|14.68|14.48|14.58|14.38|53
1644159900000|2022-02-06 15:05:00|14.6|14.4|14.64|14.44|14.67|14.47|14.59|14.39|57
1644160200000|2022-02-06 15:10:00|14.63|14.43|14.64|14.44|14.65|14.45|14.62|14.42|22
1644160500000|2022-02-06 15:15:00|14.63|14.43|14.66|14.46|14.68|14.48|14.63|14.43|30
1644160800000|2022-02-06 15:20:00|14.67|14.47|14.71|14.51|14.71|14.51|14.67|14.47|19
1644161100000|2022-02-06 15:25:00|14.72|14.52|14.72|14.52|14.73|14.53|14.71|14.51|17
1644161400000|2022-02-06 15:30:00|14.73|14.53|14.73|14.53|14.76|14.56|14.72|14.52|23
1644161700000|2022-02-06 15:35:00|14.72|14.52|14.69|14.49|14.73|14.53|14.69|14.49|12
1644162000000|2022-02-06 15:40:00|14.7|14.5|14.67|14.47|14.71|14.51|14.67|14.47|26
1644162300000|2022-02-06 15:45:00|14.68|14.48|14.73|14.53|14.73|14.53|14.68|14.48|20
1644162600000|2022-02-06 15:50:00|14.72|14.52|14.72|14.52|14.72|14.52|14.71|14.51|9
1644162900000|2022-02-06 15:55:00|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|7
1644163200000|2022-02-06 16:00:00|14.74|14.54|14.71|14.51|14.74|14.54|14.7|14.5|24
1644163500000|2022-02-06 16:05:00|14.7|14.5|14.7|14.5|14.71|14.51|14.68|14.48|9
1644163800000|2022-02-06 16:10:00|14.71|14.51|14.72|14.52|14.72|14.52|14.7|14.5|30
1644164100000|2022-02-06 16:15:00|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|25
1644164400000|2022-02-06 16:20:00|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|5
1644164700000|2022-02-06 16:25:00|14.77|14.57|14.76|14.56|14.78|14.58|14.76|14.56|24
1644165000000|2022-02-06 16:30:00|14.77|14.57|14.79|14.59|14.79|14.59|14.76|14.56|15
1644165300000|2022-02-06 16:35:00|14.8|14.6|14.79|14.59|14.82|14.62|14.78|14.58|40
1644165600000|2022-02-06 16:40:00|14.8|14.6|14.76|14.56|14.8|14.6|14.76|14.56|33
1644165900000|2022-02-06 16:45:00|14.77|14.57|14.78|14.58|14.78|14.58|14.77|14.57|24
1644166200000|2022-02-06 16:50:00|14.77|14.57|14.77|14.57|14.78|14.58|14.77|14.57|23
1644166500000|2022-02-06 16:55:00|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1644166800000|2022-02-06 17:00:00|14.78|14.58|14.82|14.62|14.82|14.62|14.78|14.58|35
1644167100000|2022-02-06 17:05:00|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|6
1644167400000|2022-02-06 17:10:00|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|3
1644167700000|2022-02-06 17:15:00|14.82|14.62|14.84|14.64|14.85|14.65|14.81|14.61|13
1644168300000|2022-02-06 17:25:00|14.83|14.63|14.82|14.62|14.84|14.64|14.81|14.61|32
1644168600000|2022-02-06 17:30:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|23
1644168900000|2022-02-06 17:35:00|14.8|14.6|14.81|14.61|14.81|14.61|14.8|14.6|14
1644169200000|2022-02-06 17:40:00|14.82|14.62|14.79|14.59|14.82|14.62|14.78|14.58|22
1644169500000|2022-02-06 17:45:00|14.78|14.58|14.78|14.58|14.79|14.59|14.78|14.58|45
1644169800000|2022-02-06 17:50:00|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|4
1644170100000|2022-02-06 17:55:00|14.81|14.61|14.81|14.61|14.81|14.61|14.79|14.59|19
1644170400000|2022-02-06 18:00:00|14.8|14.6|14.85|14.65|14.86|14.66|14.8|14.6|10
1644170700000|2022-02-06 18:05:00|14.86|14.66|14.85|14.65|14.86|14.66|14.83|14.63|24
1644171000000|2022-02-06 18:10:00|14.86|14.66|14.85|14.65|14.87|14.67|14.85|14.65|10
1644171300000|2022-02-06 18:15:00|14.84|14.64|14.84|14.64|14.86|14.66|14.83|14.63|29
1644171600000|2022-02-06 18:20:00|14.83|14.63|14.81|14.61|14.84|14.64|14.81|14.61|21
1644171900000|2022-02-06 18:25:00|14.8|14.6|14.78|14.58|14.81|14.61|14.78|14.58|33
1644172200000|2022-02-06 18:30:00|14.77|14.57|14.78|14.58|14.79|14.59|14.77|14.57|18
1644172500000|2022-02-06 18:35:00|14.79|14.59|14.79|14.59|14.8|14.6|14.79|14.59|11
1644172800000|2022-02-06 18:40:00|14.78|14.58|14.79|14.59|14.8|14.6|14.78|14.58|12
1644173100000|2022-02-06 18:45:00|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|12
1644173400000|2022-02-06 18:50:00|14.78|14.58|14.76|14.56|14.79|14.59|14.75|14.55|19
1644173700000|2022-02-06 18:55:00|14.75|14.55|14.77|14.57|14.77|14.57|14.74|14.54|13
1644174000000|2022-02-06 19:00:00|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|15
1644174300000|2022-02-06 19:05:00|14.77|14.57|14.79|14.59|14.8|14.6|14.76|14.56|17
1644174600000|2022-02-06 19:10:00|14.8|14.6|14.8|14.6|14.81|14.61|14.79|14.59|13
1644174900000|2022-02-06 19:15:00|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|4
1644175200000|2022-02-06 19:20:00|14.83|14.63|14.83|14.63|14.83|14.63|14.81|14.61|19
1644175500000|2022-02-06 19:25:00|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|13
1644175800000|2022-02-06 19:30:00|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|10
1644176100000|2022-02-06 19:35:00|14.83|14.63|14.83|14.63|14.83|14.63|14.82|14.62|9
1644176400000|2022-02-06 19:40:00|14.84|14.64|14.87|14.67|14.87|14.67|14.83|14.63|10
1644176700000|2022-02-06 19:45:00|14.88|14.68|15.01|14.81|15.05|14.85|14.88|14.68|51
1644177000000|2022-02-06 19:50:00|15|14.8|15.26|15.06|15.27|15.07|14.98|14.78|118
1644177300000|2022-02-06 19:55:00|15.27|15.07|15.16|14.96|15.45|15.25|15.16|14.96|126
1644177600000|2022-02-06 20:00:00|15.15|14.95|15.05|14.85|15.18|14.98|15.03|14.83|90
1644177900000|2022-02-06 20:05:00|15.04|14.84|15.26|15.06|15.26|15.06|15.03|14.83|109
1644178200000|2022-02-06 20:10:00|15.25|15.05|15.47|15.27|15.54|15.34|15.25|15.05|162
1644178500000|2022-02-06 20:15:00|15.46|15.26|15.65|15.45|15.67|15.47|15.34|15.14|166
1644178800000|2022-02-06 20:20:00|15.63|15.43|15.49|15.29|15.66|15.46|15.44|15.24|152
1644179100000|2022-02-06 20:25:00|15.5|15.3|15.44|15.24|15.52|15.32|15.38|15.18|104
1644179400000|2022-02-06 20:30:00|15.45|15.25|15.45|15.25|15.49|15.29|15.37|15.17|91
1644179700000|2022-02-06 20:35:00|15.44|15.24|15.38|15.18|15.45|15.25|15.38|15.18|53
1644180000000|2022-02-06 20:40:00|15.39|15.19|15.31|15.11|15.39|15.19|15.3|15.1|69
1644180300000|2022-02-06 20:45:00|15.32|15.12|15.23|15.03|15.32|15.12|15.18|14.98|41
1644180600000|2022-02-06 20:50:00|15.24|15.04|15.22|15.02|15.27|15.07|15.18|14.98|57
1644180900000|2022-02-06 20:55:00|15.23|15.03|15.2|15|15.26|15.06|15.2|15|44
1644181200000|2022-02-06 21:00:00|15.21|15.01|15.19|14.99|15.23|15.03|15.18|14.98|35
1644181500000|2022-02-06 21:05:00|15.2|15|15.2|15|15.2|15|15.14|14.94|31
1644181800000|2022-02-06 21:10:00|15.19|14.99|15.15|14.95|15.19|14.99|15.14|14.94|25
1644182100000|2022-02-06 21:15:00|15.16|14.96|15.21|15.01|15.22|15.02|15.16|14.96|30
1644182400000|2022-02-06 21:20:00|15.2|15|15.28|15.08|15.28|15.08|15.2|15|27
1644182700000|2022-02-06 21:25:00|15.29|15.09|15.31|15.11|15.33|15.13|15.26|15.06|39
1644183000000|2022-02-06 21:30:00|15.32|15.12|15.33|15.13|15.4|15.2|15.31|15.11|57
1644183300000|2022-02-06 21:35:00|15.32|15.12|15.34|15.14|15.34|15.14|15.31|15.11|39
1644183600000|2022-02-06 21:40:00|15.35|15.15|15.34|15.14|15.37|15.17|15.32|15.12|34
1644183900000|2022-02-06 21:45:00|15.33|15.13|15.32|15.12|15.34|15.14|15.26|15.06|46
1644184200000|2022-02-06 21:50:00|15.31|15.11|15.33|15.13|15.34|15.14|15.3|15.1|33
1644184500000|2022-02-06 21:55:00|15.34|15.14|15.37|15.17|15.38|15.18|15.31|15.11|39
1644184800000|2022-02-06 22:00:00|15.36|15.16|15.37|15.17|15.39|15.19|15.36|15.16|32
1644185100000|2022-02-06 22:05:00|15.36|15.16|15.36|15.16|15.37|15.17|15.34|15.14|33
1644185400000|2022-02-06 22:10:00|15.35|15.15|15.29|15.09|15.36|15.16|15.29|15.09|17
1644185700000|2022-02-06 22:15:00|15.28|15.08|15.27|15.07|15.28|15.08|15.25|15.05|16
1644186000000|2022-02-06 22:20:00|15.28|15.08|15.29|15.09|15.3|15.1|15.27|15.07|22
1644186300000|2022-02-06 22:25:00|15.28|15.08|15.27|15.07|15.29|15.09|15.26|15.06|18
1644186600000|2022-02-06 22:30:00|15.26|15.06|15.28|15.08|15.28|15.08|15.26|15.06|7
1644186900000|2022-02-06 22:35:00|15.29|15.09|15.29|15.09|15.29|15.09|15.28|15.08|5
1644187200000|2022-02-06 22:40:00|15.28|15.08|15.3|15.1|15.3|15.1|15.28|15.08|3
1644187500000|2022-02-06 22:45:00|15.31|15.11|15.31|15.11|15.31|15.11|15.3|15.1|3
1644187800000|2022-02-06 22:50:00|15.3|15.1|15.32|15.12|15.32|15.12|15.25|15.05|19
1644188100000|2022-02-06 22:55:00|15.31|15.11|15.25|15.05|15.31|15.11|15.22|15.02|17
1644188400000|2022-02-06 23:00:00|15.24|15.04|15.27|15.07|15.3|15.1|15.23|15.03|36
1644188700000|2022-02-06 23:05:00|15.26|15.06|15.37|15.17|15.37|15.17|15.26|15.06|54
1644189000000|2022-02-06 23:10:00|15.38|15.18|15.32|15.12|15.4|15.2|15.31|15.11|41
1644189300000|2022-02-06 23:15:00|15.33|15.13|15.39|15.19|15.44|15.24|15.33|15.13|65
1644189600000|2022-02-06 23:20:00|15.4|15.2|15.43|15.23|15.45|15.25|15.4|15.2|49
1644189900000|2022-02-06 23:25:00|15.44|15.24|15.41|15.21|15.47|15.27|15.4|15.2|40
1644190200000|2022-02-06 23:30:00|15.42|15.22|15.49|15.29|15.49|15.29|15.41|15.21|26
1644190500000|2022-02-06 23:35:00|15.48|15.28|15.49|15.29|15.49|15.29|15.46|15.26|36
1644190800000|2022-02-06 23:40:00|15.5|15.3|15.55|15.35|15.55|15.35|15.49|15.29|16
1644191100000|2022-02-06 23:45:00|15.56|15.36|15.5|15.3|15.57|15.37|15.49|15.29|59
1644191400000|2022-02-06 23:50:00|15.49|15.29|15.48|15.28|15.5|15.3|15.46|15.26|62
1644191700000|2022-02-06 23:55:00|15.47|15.27|15.51|15.31|15.51|15.31|15.46|15.26|47
1644192000000|2022-02-07 00:00:00|15.52|15.32|15.41|15.21|15.54|15.34|15.39|15.19|64
1644192300000|2022-02-07 00:05:00|15.42|15.22|15.37|15.17|15.42|15.22|15.37|15.17|28
1644192600000|2022-02-07 00:10:00|15.36|15.16|15.31|15.11|15.36|15.16|15.29|15.09|40
1644192900000|2022-02-07 00:15:00|15.32|15.12|15.27|15.07|15.34|15.14|15.27|15.07|46
1644193200000|2022-02-07 00:20:00|15.26|15.06|15.31|15.11|15.35|15.15|15.25|15.05|61
1644193500000|2022-02-07 00:25:00|15.32|15.12|15.31|15.11|15.32|15.12|15.25|15.05|58
1644193800000|2022-02-07 00:30:00|15.3|15.1|15.39|15.19|15.42|15.22|15.3|15.1|62
1644194100000|2022-02-07 00:35:00|15.38|15.18|15.46|15.26|15.51|15.31|15.38|15.18|56
1644194400000|2022-02-07 00:40:00|15.45|15.25|15.83|15.63|15.83|15.63|15.45|15.25|144
1644194700000|2022-02-07 00:45:00|15.84|15.64|15.64|15.44|15.84|15.64|15.61|15.41|136
1644195000000|2022-02-07 00:50:00|15.65|15.45|15.64|15.44|15.69|15.49|15.61|15.41|74
1644195300000|2022-02-07 00:55:00|15.63|15.43|15.7|15.5|15.7|15.5|15.62|15.42|62
1644195600000|2022-02-07 01:00:00|15.71|15.51|15.57|15.37|15.72|15.52|15.57|15.37|87
1644195900000|2022-02-07 01:05:00|15.58|15.38|15.6|15.4|15.61|15.41|15.57|15.37|49
1644196200000|2022-02-07 01:10:00|15.59|15.39|15.64|15.44|15.65|15.45|15.59|15.39|42
1644196500000|2022-02-07 01:15:00|15.63|15.43|15.6|15.4|15.66|15.46|15.59|15.39|32
1644196800000|2022-02-07 01:20:00|15.61|15.41|15.61|15.41|15.62|15.42|15.58|15.38|36
1644197100000|2022-02-07 01:25:00|15.62|15.42|15.67|15.47|15.7|15.5|15.61|15.41|44
1644197400000|2022-02-07 01:30:00|15.68|15.48|15.65|15.45|15.69|15.49|15.64|15.44|54
1644197700000|2022-02-07 01:35:00|15.64|15.44|15.73|15.53|15.73|15.53|15.62|15.42|52
1644198000000|2022-02-07 01:40:00|15.72|15.52|15.78|15.58|15.8|15.6|15.68|15.48|69
1644198300000|2022-02-07 01:45:00|15.79|15.59|15.75|15.55|15.81|15.61|15.74|15.54|77
1644198600000|2022-02-07 01:50:00|15.74|15.54|15.73|15.53|15.75|15.55|15.72|15.52|69
1644198900000|2022-02-07 01:55:00|15.72|15.52|15.72|15.52|15.77|15.57|15.69|15.49|49
1644199200000|2022-02-07 02:00:00|15.71|15.51|15.74|15.54|15.75|15.55|15.71|15.51|70
1644199500000|2022-02-07 02:05:00|15.75|15.55|15.95|15.75|15.99|15.79|15.75|15.55|129
1644199800000|2022-02-07 02:10:00|15.94|15.74|16.01|15.81|16.04|15.84|15.89|15.69|127
1644200100000|2022-02-07 02:15:00|16|15.8|16.01|15.81|16.01|15.81|15.94|15.74|92
1644200400000|2022-02-07 02:20:00|16|15.8|16.1|15.9|16.15|15.95|16|15.8|115
1644200700000|2022-02-07 02:25:00|16.09|15.89|16.11|15.91|16.13|15.93|16.03|15.83|76
1644201000000|2022-02-07 02:30:00|16.12|15.92|16.06|15.86|16.15|15.95|16.04|15.84|88
1644201300000|2022-02-07 02:35:00|16.07|15.87|16.04|15.84|16.07|15.87|16.02|15.82|75
1644201600000|2022-02-07 02:40:00|16.03|15.83|16.13|15.93|16.13|15.93|15.99|15.79|91
1644201900000|2022-02-07 02:45:00|16.14|15.94|16.05|15.85|16.14|15.94|16.04|15.84|48
1644202200000|2022-02-07 02:50:00|16.04|15.84|16.02|15.82|16.05|15.85|16.01|15.81|91
1644202500000|2022-02-07 02:55:00|16.01|15.81|16|15.8|16.04|15.84|16|15.8|38
1644202800000|2022-02-07 03:00:00|16.01|15.81|16.01|15.81|16.03|15.83|15.99|15.79|57
1644203100000|2022-02-07 03:05:00|16|15.8|16.08|15.88|16.1|15.9|16|15.8|41
1644203400000|2022-02-07 03:10:00|16.09|15.89|16.14|15.94|16.2|16|16.06|15.86|50
1644203700000|2022-02-07 03:15:00|16.15|15.95|16.09|15.89|16.15|15.95|16.08|15.88|54
1644204000000|2022-02-07 03:20:00|16.08|15.88|16.07|15.87|16.09|15.89|16.06|15.86|38
1644204300000|2022-02-07 03:25:00|16.08|15.88|16.1|15.9|16.11|15.91|16.06|15.86|59
1644204600000|2022-02-07 03:30:00|16.09|15.89|16.08|15.88|16.11|15.91|16.06|15.86|70
1644204900000|2022-02-07 03:35:00|16.09|15.89|16.11|15.91|16.14|15.94|16.08|15.88|55
1644205200000|2022-02-07 03:40:00|16.12|15.92|16.09|15.89|16.16|15.96|16.09|15.89|58
1644205500000|2022-02-07 03:45:00|16.1|15.9|16.1|15.9|16.11|15.91|16.06|15.86|85
1644205800000|2022-02-07 03:50:00|16.11|15.91|16.12|15.92|16.13|15.93|16.1|15.9|20
1644206100000|2022-02-07 03:55:00|16.11|15.91|16.05|15.85|16.13|15.93|16.05|15.85|55
1644206400000|2022-02-07 04:00:00|16.04|15.84|16.03|15.83|16.1|15.9|16.03|15.83|58
1644206700000|2022-02-07 04:05:00|16.02|15.82|15.89|15.69|16.03|15.83|15.88|15.68|114
1644207000000|2022-02-07 04:10:00|15.88|15.68|15.89|15.69|15.93|15.73|15.87|15.67|62
1644207300000|2022-02-07 04:15:00|15.88|15.68|15.93|15.73|15.93|15.73|15.87|15.67|76
1644207600000|2022-02-07 04:20:00|15.94|15.74|15.94|15.74|15.96|15.76|15.93|15.73|55
1644207900000|2022-02-07 04:25:00|15.95|15.75|15.96|15.76|15.98|15.78|15.94|15.74|34
1644208200000|2022-02-07 04:30:00|15.97|15.77|15.95|15.75|15.97|15.77|15.93|15.73|49
1644208500000|2022-02-07 04:35:00|15.94|15.74|15.91|15.71|15.94|15.74|15.9|15.7|34
1644208800000|2022-02-07 04:40:00|15.92|15.72|15.9|15.7|15.92|15.72|15.9|15.7|25
1644209100000|2022-02-07 04:45:00|15.91|15.71|15.89|15.69|15.91|15.71|15.87|15.67|35
1644209400000|2022-02-07 04:50:00|15.88|15.68|15.9|15.7|15.91|15.71|15.87|15.67|62
1644209700000|2022-02-07 04:55:00|15.89|15.69|15.9|15.7|15.91|15.71|15.89|15.69|32
1644210000000|2022-02-07 05:00:00|15.91|15.71|15.82|15.62|15.91|15.71|15.81|15.61|48
1644210300000|2022-02-07 05:05:00|15.83|15.63|15.83|15.63|15.85|15.65|15.8|15.6|37
1644210600000|2022-02-07 05:10:00|15.84|15.64|15.89|15.69|15.9|15.7|15.81|15.61|70
1644210900000|2022-02-07 05:15:00|15.88|15.68|15.87|15.67|15.89|15.69|15.86|15.66|36
1644211200000|2022-02-07 05:20:00|15.88|15.68|15.85|15.65|15.88|15.68|15.84|15.64|34
1644211500000|2022-02-07 05:25:00|15.84|15.64|15.87|15.67|15.93|15.73|15.84|15.64|54
1644211800000|2022-02-07 05:30:00|15.88|15.68|15.92|15.72|15.93|15.73|15.88|15.68|45
1644212100000|2022-02-07 05:35:00|15.93|15.73|15.94|15.74|15.95|15.75|15.91|15.71|68
1644212400000|2022-02-07 05:40:00|15.95|15.75|15.91|15.71|15.95|15.75|15.91|15.71|39
1644212700000|2022-02-07 05:45:00|15.92|15.72|15.88|15.68|15.92|15.72|15.86|15.66|37
1644213000000|2022-02-07 05:50:00|15.89|15.69|15.89|15.69|15.9|15.7|15.88|15.68|21
1644213300000|2022-02-07 05:55:00|15.88|15.68|15.89|15.69|15.9|15.7|15.88|15.68|24
1644213600000|2022-02-07 06:00:00|15.88|15.68|15.86|15.66|15.89|15.69|15.86|15.66|37
1644213900000|2022-02-07 06:05:00|15.85|15.65|15.87|15.67|15.87|15.67|15.85|15.65|33
1644214200000|2022-02-07 06:10:00|15.86|15.66|15.88|15.68|15.89|15.69|15.86|15.66|71
1644214500000|2022-02-07 06:15:00|15.89|15.69|15.87|15.67|15.89|15.69|15.87|15.67|27
1644214800000|2022-02-07 06:20:00|15.88|15.68|15.87|15.67|15.89|15.69|15.87|15.67|16
1644215100000|2022-02-07 06:25:00|15.88|15.68|15.9|15.7|15.9|15.7|15.86|15.66|25
1644215400000|2022-02-07 06:30:00|15.89|15.69|15.85|15.65|15.9|15.7|15.84|15.64|39
1644215700000|2022-02-07 06:35:00|15.86|15.66|15.8|15.6|15.86|15.66|15.79|15.59|61
1644216000000|2022-02-07 06:40:00|15.81|15.61|15.78|15.58|15.82|15.62|15.78|15.58|34
1644216300000|2022-02-07 06:45:00|15.77|15.57|15.8|15.6|15.81|15.61|15.77|15.57|18
1644216600000|2022-02-07 06:50:00|15.81|15.61|15.82|15.62|15.83|15.63|15.79|15.59|44
1644216900000|2022-02-07 06:55:00|15.83|15.63|15.83|15.63|15.85|15.65|15.82|15.62|23
1644217200000|2022-02-07 07:00:00|15.82|15.62|15.87|15.67|15.88|15.68|15.81|15.61|45
1644217500000|2022-02-07 07:05:00|15.86|15.66|15.84|15.64|15.87|15.67|15.83|15.63|43
1644217800000|2022-02-07 07:10:00|15.83|15.63|15.83|15.63|15.84|15.64|15.82|15.62|21
1644218100000|2022-02-07 07:15:00|15.82|15.62|15.82|15.62|15.83|15.63|15.8|15.6|17
1644218400000|2022-02-07 07:20:00|15.81|15.61|15.84|15.64|15.85|15.65|15.81|15.61|48
1644218700000|2022-02-07 07:25:00|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|38
1644219000000|2022-02-07 07:30:00|15.83|15.63|15.8|15.6|15.85|15.65|15.78|15.58|30
1644219300000|2022-02-07 07:35:00|15.79|15.59|15.77|15.57|15.8|15.6|15.77|15.57|25
1644219600000|2022-02-07 07:40:00|15.78|15.58|15.78|15.58|15.8|15.6|15.77|15.57|37
1644219900000|2022-02-07 07:45:00|15.79|15.59|15.73|15.53|15.79|15.59|15.72|15.52|55
1644220200000|2022-02-07 07:50:00|15.74|15.54|15.76|15.56|15.76|15.56|15.73|15.53|19
1644220500000|2022-02-07 07:55:00|15.77|15.57|15.81|15.61|15.82|15.62|15.77|15.57|41
1644220800000|2022-02-07 08:00:00|15.8|15.6|15.78|15.58|15.81|15.61|15.77|15.57|59
1644221100000|2022-02-07 08:05:00|15.79|15.59|15.76|15.56|15.8|15.6|15.75|15.55|46
1644221400000|2022-02-07 08:10:00|15.75|15.55|15.77|15.57|15.79|15.59|15.75|15.55|32
1644221700000|2022-02-07 08:15:00|15.76|15.56|15.72|15.52|15.78|15.58|15.72|15.52|31
1644222000000|2022-02-07 08:20:00|15.71|15.51|15.7|15.5|15.72|15.52|15.7|15.5|42
1644222300000|2022-02-07 08:25:00|15.69|15.49|15.68|15.48|15.7|15.5|15.67|15.47|40
1644222600000|2022-02-07 08:30:00|15.69|15.49|15.68|15.48|15.7|15.5|15.67|15.47|36
1644222900000|2022-02-07 08:35:00|15.67|15.47|15.69|15.49|15.69|15.49|15.67|15.47|29
1644223200000|2022-02-07 08:40:00|15.7|15.5|15.74|15.54|15.74|15.54|15.69|15.49|47
1644223500000|2022-02-07 08:45:00|15.73|15.53|15.74|15.54|15.75|15.55|15.73|15.53|30
1644223800000|2022-02-07 08:50:00|15.73|15.53|15.77|15.57|15.77|15.57|15.73|15.53|33
1644224100000|2022-02-07 08:55:00|15.76|15.56|15.78|15.58|15.8|15.6|15.76|15.56|55
1644224400000|2022-02-07 09:00:00|15.79|15.59|15.83|15.63|15.83|15.63|15.76|15.56|57
1644224700000|2022-02-07 09:05:00|15.82|15.62|15.87|15.67|15.88|15.68|15.82|15.62|43
1644225000000|2022-02-07 09:10:00|15.86|15.66|15.81|15.61|15.87|15.67|15.8|15.6|52
1644225300000|2022-02-07 09:15:00|15.82|15.62|15.8|15.6|15.83|15.63|15.79|15.59|39
1644225600000|2022-02-07 09:20:00|15.81|15.61|15.81|15.61|15.85|15.65|15.81|15.61|51
1644225900000|2022-02-07 09:25:00|15.8|15.6|15.81|15.61|15.81|15.61|15.79|15.59|32
1644226200000|2022-02-07 09:30:00|15.8|15.6|15.68|15.48|15.8|15.6|15.68|15.48|49
1644226500000|2022-02-07 09:35:00|15.69|15.49|15.63|15.43|15.69|15.49|15.6|15.4|69
1644226800000|2022-02-07 09:40:00|15.64|15.44|15.66|15.46|15.67|15.47|15.63|15.43|48
1644227100000|2022-02-07 09:45:00|15.65|15.45|15.72|15.52|15.73|15.53|15.65|15.45|30
1644227400000|2022-02-07 09:50:00|15.71|15.51|15.73|15.53|15.75|15.55|15.71|15.51|17
1644227700000|2022-02-07 09:55:00|15.74|15.54|15.74|15.54|15.75|15.55|15.73|15.53|11
1644228000000|2022-02-07 10:00:00|15.75|15.55|15.75|15.55|15.77|15.57|15.74|15.54|13
1644228300000|2022-02-07 10:05:00|15.74|15.54|15.72|15.52|15.75|15.55|15.71|15.51|49
1644228600000|2022-02-07 10:10:00|15.71|15.51|15.71|15.51|15.73|15.53|15.7|15.5|43
1644228900000|2022-02-07 10:15:00|15.72|15.52|15.75|15.55|15.76|15.56|15.72|15.52|48
1644229200000|2022-02-07 10:20:00|15.76|15.56|15.72|15.52|15.76|15.56|15.71|15.51|55
1644229500000|2022-02-07 10:25:00|15.73|15.53|15.74|15.54|15.74|15.54|15.71|15.51|50
1644229800000|2022-02-07 10:30:00|15.75|15.55|15.75|15.55|15.75|15.55|15.74|15.54|23
1644230100000|2022-02-07 10:35:00|15.76|15.56|15.78|15.58|15.78|15.58|15.75|15.55|15
1644230400000|2022-02-07 10:40:00|15.79|15.59|15.79|15.59|15.79|15.59|15.77|15.57|19
1644230700000|2022-02-07 10:45:00|15.78|15.58|15.76|15.56|15.79|15.59|15.76|15.56|35
1644231000000|2022-02-07 10:50:00|15.77|15.57|15.74|15.54|15.77|15.57|15.74|15.54|24
1644231300000|2022-02-07 10:55:00|15.75|15.55|15.75|15.55|15.76|15.56|15.74|15.54|17
1644231600000|2022-02-07 11:00:00|15.76|15.56|15.76|15.56|15.76|15.56|15.75|15.55|25
1644231900000|2022-02-07 11:05:00|15.77|15.57|15.78|15.58|15.79|15.59|15.75|15.55|24
1644232200000|2022-02-07 11:10:00|15.77|15.57|15.77|15.57|15.78|15.58|15.77|15.57|31
1644232500000|2022-02-07 11:15:00|15.78|15.58|15.76|15.56|15.78|15.58|15.76|15.56|15
1644232800000|2022-02-07 11:20:00|15.75|15.55|15.76|15.56|15.76|15.56|15.74|15.54|10
1644233100000|2022-02-07 11:25:00|15.75|15.55|15.78|15.58|15.78|15.58|15.75|15.55|6
1644233400000|2022-02-07 11:30:00|15.77|15.57|15.74|15.54|15.78|15.58|15.73|15.53|28
1644233700000|2022-02-07 11:35:00|15.75|15.55|15.74|15.54|15.75|15.55|15.73|15.53|18
1644234000000|2022-02-07 11:40:00|15.75|15.55|15.76|15.56|15.76|15.56|15.74|15.54|10
1644234300000|2022-02-07 11:45:00|15.75|15.55|15.78|15.58|15.79|15.59|15.75|15.55|42
1644234600000|2022-02-07 11:50:00|15.79|15.59|15.79|15.59|15.79|15.59|15.77|15.57|25
1644234900000|2022-02-07 11:55:00|15.78|15.58|15.83|15.63|15.86|15.66|15.78|15.58|32
1644235200000|2022-02-07 12:00:00|15.84|15.64|15.79|15.59|15.84|15.64|15.79|15.59|40
1644235500000|2022-02-07 12:05:00|15.8|15.6|15.75|15.55|15.8|15.6|15.74|15.54|23
1644235800000|2022-02-07 12:10:00|15.74|15.54|15.76|15.56|15.76|15.56|15.74|15.54|25
1644236100000|2022-02-07 12:15:00|15.75|15.55|15.75|15.55|15.75|15.55|15.75|15.55|1
1644236400000|2022-02-07 12:20:00|15.74|15.54|15.77|15.57|15.78|15.58|15.7|15.5|42
1644236700000|2022-02-07 12:25:00|15.78|15.58|15.76|15.56|15.79|15.59|15.75|15.55|43
1644237000000|2022-02-07 12:30:00|15.77|15.57|15.76|15.56|15.77|15.57|15.74|15.54|34
1644237300000|2022-02-07 12:35:00|15.77|15.57|15.79|15.59|15.79|15.59|15.77|15.57|11
1644237600000|2022-02-07 12:40:00|15.8|15.6|15.82|15.62|15.82|15.62|15.8|15.6|3
1644237900000|2022-02-07 12:45:00|15.81|15.61|15.83|15.63|15.87|15.67|15.81|15.61|33
1644238200000|2022-02-07 12:50:00|15.82|15.62|15.81|15.61|15.83|15.63|15.8|15.6|18
1644238500000|2022-02-07 12:55:00|15.82|15.62|15.8|15.6|15.82|15.62|15.8|15.6|51
1644238800000|2022-02-07 13:00:00|15.79|15.59|15.85|15.65|15.85|15.65|15.79|15.59|39
1644239100000|2022-02-07 13:05:00|15.84|15.64|15.87|15.67|15.88|15.68|15.82|15.62|38
1644239400000|2022-02-07 13:10:00|15.86|15.66|15.92|15.72|15.95|15.75|15.86|15.66|35
1644239700000|2022-02-07 13:15:00|15.91|15.71|15.94|15.74|15.95|15.75|15.9|15.7|38
1644240000000|2022-02-07 13:20:00|15.93|15.73|15.89|15.69|15.94|15.74|15.89|15.69|25
1644240300000|2022-02-07 13:25:00|15.9|15.7|15.89|15.69|15.9|15.7|15.87|15.67|26
1644240600000|2022-02-07 13:30:00|15.88|15.68|15.87|15.67|15.89|15.69|15.87|15.67|24
1644240900000|2022-02-07 13:35:00|15.86|15.66|15.85|15.65|15.87|15.67|15.85|15.65|50
1644241200000|2022-02-07 13:40:00|15.86|15.66|15.86|15.66|15.86|15.66|15.84|15.64|25
1644241500000|2022-02-07 13:45:00|15.85|15.65|15.88|15.68|15.89|15.69|15.83|15.63|26
1644241800000|2022-02-07 13:50:00|15.89|15.69|15.91|15.71|15.92|15.72|15.88|15.68|37
1644242100000|2022-02-07 13:55:00|15.9|15.7|15.91|15.71|15.93|15.73|15.9|15.7|46
1644242400000|2022-02-07 14:00:00|15.92|15.72|15.9|15.7|15.92|15.72|15.88|15.68|43
1644242700000|2022-02-07 14:05:00|15.91|15.71|15.91|15.71|15.91|15.71|15.89|15.69|47
1644243000000|2022-02-07 14:10:00|15.9|15.7|15.88|15.68|15.91|15.71|15.88|15.68|19
1644243300000|2022-02-07 14:15:00|15.87|15.67|15.85|15.65|15.88|15.68|15.85|15.65|17
1644243600000|2022-02-07 14:20:00|15.84|15.64|15.84|15.64|15.86|15.66|15.83|15.63|27
1644243900000|2022-02-07 14:25:00|15.83|15.63|15.86|15.66|15.86|15.66|15.83|15.63|46
1644244200000|2022-02-07 14:30:00|15.85|15.65|15.84|15.64|15.91|15.71|15.83|15.63|92
1644244500000|2022-02-07 14:35:00|15.83|15.63|15.93|15.73|15.93|15.73|15.83|15.63|95
1644244800000|2022-02-07 14:40:00|15.92|15.72|15.94|15.74|15.95|15.75|15.92|15.72|35
1644245100000|2022-02-07 14:45:00|15.95|15.75|15.91|15.71|15.95|15.75|15.91|15.71|47
1644245400000|2022-02-07 14:50:00|15.92|15.72|15.98|15.78|15.99|15.79|15.92|15.72|77
1644245700000|2022-02-07 14:55:00|15.99|15.79|15.93|15.73|16.01|15.81|15.93|15.73|65
1644246000000|2022-02-07 15:00:00|15.94|15.74|15.93|15.73|15.99|15.79|15.92|15.72|56
1644246300000|2022-02-07 15:05:00|15.94|15.74|16.11|15.91|16.11|15.91|15.93|15.73|79
1644246600000|2022-02-07 15:10:00|16.1|15.9|16.09|15.89|16.27|16.07|16.08|15.88|141
1644246900000|2022-02-07 15:15:00|16.1|15.9|15.97|15.77|16.11|15.91|15.97|15.77|104
1644247200000|2022-02-07 15:20:00|15.98|15.78|16.06|15.86|16.06|15.86|15.93|15.73|72
1644247500000|2022-02-07 15:25:00|16.05|15.85|16.15|15.95|16.2|16|16.05|15.85|77
1644247800000|2022-02-07 15:30:00|16.14|15.94|16.23|16.03|16.24|16.04|16.1|15.9|69
1644248100000|2022-02-07 15:35:00|16.24|16.04|16.18|15.98|16.24|16.04|16.17|15.97|91
1644248400000|2022-02-07 15:40:00|16.19|15.99|16.1|15.9|16.2|16|16.09|15.89|70
1644248700000|2022-02-07 15:45:00|16.11|15.91|16.2|16|16.2|16|16.1|15.9|77
1644249000000|2022-02-07 15:50:00|16.19|15.99|16.15|15.95|16.22|16.02|16.14|15.94|64
1644249300000|2022-02-07 15:55:00|16.14|15.94|16.19|15.99|16.21|16.01|16.14|15.94|42
1644249600000|2022-02-07 16:00:00|16.2|16|16.22|16.02|16.28|16.08|16.18|15.98|83
1644249900000|2022-02-07 16:05:00|16.23|16.03|16.37|16.17|16.48|16.28|16.22|16.02|118
1644250200000|2022-02-07 16:10:00|16.38|16.18|16.34|16.14|16.4|16.2|16.31|16.11|119
1644250500000|2022-02-07 16:15:00|16.33|16.13|16.25|16.05|16.36|16.16|16.24|16.04|97
1644250800000|2022-02-07 16:20:00|16.26|16.06|16.26|16.06|16.31|16.11|16.25|16.05|73
1644251100000|2022-02-07 16:25:00|16.25|16.05|16.54|16.34|16.56|16.36|16.25|16.05|120
1644251400000|2022-02-07 16:30:00|16.55|16.35|16.52|16.32|16.55|16.35|16.44|16.24|120
1644251700000|2022-02-07 16:35:00|16.51|16.31|16.39|16.19|16.66|16.46|16.39|16.19|140
1644252000000|2022-02-07 16:40:00|16.4|16.2|16.23|16.03|16.41|16.21|16.22|16.02|104
1644252300000|2022-02-07 16:45:00|16.22|16.02|16.24|16.04|16.28|16.08|16.17|15.97|127
1644252600000|2022-02-07 16:50:00|16.25|16.05|16.31|16.11|16.31|16.11|16.25|16.05|95
1644252900000|2022-02-07 16:55:00|16.3|16.1|16.39|16.19|16.4|16.2|16.3|16.1|98
1644253200000|2022-02-07 17:00:00|16.4|16.2|16.35|16.15|16.41|16.21|16.35|16.15|72
1644253500000|2022-02-07 17:05:00|16.34|16.14|16.29|16.09|16.34|16.14|16.29|16.09|52
1644253800000|2022-02-07 17:10:00|16.3|16.1|16.32|16.12|16.35|16.15|16.29|16.09|81
1644254100000|2022-02-07 17:15:00|16.31|16.11|16.35|16.15|16.35|16.15|16.31|16.11|51
1644254400000|2022-02-07 17:20:00|16.34|16.14|16.36|16.16|16.36|16.16|16.34|16.14|27
1644254700000|2022-02-07 17:25:00|16.35|16.15|16.34|16.14|16.36|16.16|16.32|16.12|58
1644255000000|2022-02-07 17:30:00|16.33|16.13|16.42|16.22|16.42|16.22|16.32|16.12|54
1644255300000|2022-02-07 17:35:00|16.43|16.23|16.44|16.24|16.47|16.27|16.42|16.22|78
1644255600000|2022-02-07 17:40:00|16.43|16.23|16.66|16.46|16.7|16.5|16.43|16.23|144
1644255900000|2022-02-07 17:45:00|16.65|16.45|16.67|16.47|16.71|16.51|16.59|16.39|125
1644256200000|2022-02-07 17:50:00|16.68|16.48|16.8|16.6|16.84|16.64|16.68|16.48|144
1644256500000|2022-02-07 17:55:00|16.81|16.61|16.79|16.59|16.88|16.68|16.76|16.56|132
1644256800000|2022-02-07 18:00:00|16.8|16.6|16.84|16.64|16.87|16.67|16.76|16.56|126
1644257100000|2022-02-07 18:05:00|16.83|16.63|16.77|16.57|16.84|16.64|16.68|16.48|140
1644257400000|2022-02-07 18:10:00|16.76|16.56|16.77|16.57|16.8|16.6|16.73|16.53|112
1644257700000|2022-02-07 18:15:00|16.76|16.56|16.67|16.47|16.77|16.57|16.66|16.46|79
1644258000000|2022-02-07 18:20:00|16.66|16.46|16.69|16.49|16.72|16.52|16.66|16.46|60
1644258300000|2022-02-07 18:25:00|16.68|16.48|16.64|16.44|16.68|16.48|16.61|16.41|82
1644258600000|2022-02-07 18:30:00|16.63|16.43|16.7|16.5|16.7|16.5|16.63|16.43|56
1644258900000|2022-02-07 18:35:00|16.69|16.49|16.68|16.48|16.71|16.51|16.65|16.45|56
1644259200000|2022-02-07 18:40:00|16.69|16.49|16.56|16.36|16.69|16.49|16.56|16.36|46
1644259500000|2022-02-07 18:45:00|16.55|16.35|16.51|16.31|16.56|16.36|16.5|16.3|50
1644259800000|2022-02-07 18:50:00|16.5|16.3|16.55|16.35|16.56|16.36|16.46|16.26|68
1644260100000|2022-02-07 18:55:00|16.56|16.36|16.62|16.42|16.62|16.42|16.56|16.36|46
1644260400000|2022-02-07 19:00:00|16.61|16.41|16.58|16.38|16.61|16.41|16.54|16.34|52
1644260700000|2022-02-07 19:05:00|16.59|16.39|16.63|16.43|16.64|16.44|16.57|16.37|37
1644261000000|2022-02-07 19:10:00|16.64|16.44|16.67|16.47|16.68|16.48|16.63|16.43|36
1644261300000|2022-02-07 19:15:00|16.68|16.48|16.69|16.49|16.7|16.5|16.65|16.45|39
1644261600000|2022-02-07 19:20:00|16.68|16.48|16.71|16.51|16.71|16.51|16.68|16.48|50
1644261900000|2022-02-07 19:25:00|16.72|16.52|16.76|16.56|16.76|16.56|16.72|16.52|23
1644262200000|2022-02-07 19:30:00|16.75|16.55|16.84|16.64|16.85|16.65|16.7|16.5|65
1644262500000|2022-02-07 19:35:00|16.85|16.65|16.86|16.66|16.88|16.68|16.82|16.62|101
1644262800000|2022-02-07 19:40:00|16.85|16.65|16.93|16.73|17.02|16.82|16.84|16.64|114
1644263100000|2022-02-07 19:45:00|16.94|16.74|16.98|16.78|17.01|16.81|16.9|16.7|50
1644263400000|2022-02-07 19:50:00|16.97|16.77|16.95|16.75|16.99|16.79|16.95|16.75|56
1644263700000|2022-02-07 19:55:00|16.96|16.76|16.87|16.67|16.96|16.76|16.87|16.67|62
1644264000000|2022-02-07 20:00:00|16.86|16.66|17.07|16.87|17.09|16.89|16.86|16.66|93
1644264300000|2022-02-07 20:05:00|17.06|16.86|17.03|16.83|17.08|16.88|16.99|16.79|90
1644264600000|2022-02-07 20:10:00|17.02|16.82|17.13|16.93|17.17|16.97|17.02|16.82|92
1644264900000|2022-02-07 20:15:00|17.12|16.92|17.22|17.02|17.26|17.06|17.04|16.84|125
1644265200000|2022-02-07 20:20:00|17.23|17.03|17.21|17.01|17.24|17.04|17.17|16.97|76
1644265500000|2022-02-07 20:25:00|17.19|16.99|17.19|16.99|17.32|17.12|17.18|16.98|132
1644265800000|2022-02-07 20:30:00|17.2|17|17.2|17|17.28|17.08|17.18|16.98|59
1644266100000|2022-02-07 20:35:00|17.19|16.99|17.08|16.88|17.2|17|17.08|16.88|78
1644266400000|2022-02-07 20:40:00|17.09|16.89|17.08|16.88|17.14|16.94|17.06|16.86|97
1644266700000|2022-02-07 20:45:00|17.07|16.87|16.92|16.72|17.08|16.88|16.92|16.72|109
1644267000000|2022-02-07 20:50:00|16.93|16.73|16.77|16.57|16.98|16.78|16.77|16.57|100
1644267300000|2022-02-07 20:55:00|16.78|16.58|16.86|16.66|16.88|16.68|16.76|16.56|100
1644267600000|2022-02-07 21:00:00|16.87|16.67|16.87|16.67|16.9|16.7|16.79|16.59|78
1644267900000|2022-02-07 21:05:00|16.88|16.68|16.92|16.72|16.96|16.76|16.87|16.67|75
1644268200000|2022-02-07 21:10:00|16.93|16.73|16.96|16.76|17.04|16.84|16.93|16.73|76
1644268500000|2022-02-07 21:15:00|16.95|16.75|16.88|16.68|16.96|16.76|16.87|16.67|42
1644268800000|2022-02-07 21:20:00|16.87|16.67|16.8|16.6|16.89|16.69|16.79|16.59|88
1644269100000|2022-02-07 21:25:00|16.79|16.59|16.79|16.59|16.83|16.63|16.78|16.58|41
1644269400000|2022-02-07 21:30:00|16.78|16.58|16.88|16.68|16.88|16.68|16.78|16.58|27
1644269700000|2022-02-07 21:35:00|16.89|16.69|16.94|16.74|16.95|16.75|16.86|16.66|40
1644270000000|2022-02-07 21:40:00|16.93|16.73|16.86|16.66|16.94|16.74|16.86|16.66|34
1644270300000|2022-02-07 21:45:00|16.87|16.67|16.88|16.68|16.9|16.7|16.85|16.65|59
1644270600000|2022-02-07 21:50:00|16.87|16.67|16.9|16.7|16.91|16.71|16.86|16.66|40
1644270900000|2022-02-07 21:55:00|16.91|16.71|16.93|16.73|16.94|16.74|16.9|16.7|27
1644271200000|2022-02-07 22:00:00|16.94|16.74|16.93|16.73|16.95|16.75|16.93|16.73|12
1644271500000|2022-02-07 22:05:00|16.94|16.74|16.86|16.66|16.95|16.75|16.85|16.65|28
1644271800000|2022-02-07 22:10:00|16.85|16.65|16.9|16.7|16.9|16.7|16.84|16.64|40
1644272100000|2022-02-07 22:15:00|16.89|16.69|16.91|16.71|16.92|16.72|16.88|16.68|29
1644272400000|2022-02-07 22:20:00|16.92|16.72|16.95|16.75|16.99|16.79|16.92|16.72|30
1644272700000|2022-02-07 22:25:00|16.94|16.74|16.99|16.79|16.99|16.79|16.92|16.72|22
1644273000000|2022-02-07 22:30:00|16.98|16.78|16.97|16.77|16.99|16.79|16.96|16.76|14
1644273300000|2022-02-07 22:35:00|16.96|16.76|16.9|16.7|16.97|16.77|16.9|16.7|31
1644273600000|2022-02-07 22:40:00|16.89|16.69|16.88|16.68|16.91|16.71|16.86|16.66|22
1644273900000|2022-02-07 22:45:00|16.89|16.69|16.9|16.7|16.91|16.71|16.86|16.66|30
1644274200000|2022-02-07 22:50:00|16.91|16.71|16.88|16.68|16.91|16.71|16.88|16.68|10
1644274500000|2022-02-07 22:55:00|16.87|16.67|16.83|16.63|16.87|16.67|16.83|16.63|11
1644274800000|2022-02-07 23:00:00|16.84|16.64|16.88|16.68|16.89|16.69|16.82|16.62|29
1644275100000|2022-02-07 23:05:00|16.89|16.69|16.91|16.71|16.93|16.73|16.88|16.68|35
1644275400000|2022-02-07 23:10:00|16.9|16.7|16.81|16.61|16.91|16.71|16.79|16.59|73
1644275700000|2022-02-07 23:15:00|16.82|16.62|16.82|16.62|16.85|16.65|16.81|16.61|37
1644276000000|2022-02-07 23:20:00|16.83|16.63|16.79|16.59|16.83|16.63|16.79|16.59|59
1644276300000|2022-02-07 23:25:00|16.8|16.6|16.73|16.53|16.8|16.6|16.7|16.5|80
1644276600000|2022-02-07 23:30:00|16.74|16.54|16.66|16.46|16.75|16.55|16.63|16.43|56
1644276900000|2022-02-07 23:35:00|16.67|16.47|16.63|16.43|16.68|16.48|16.63|16.43|79
1644277200000|2022-02-07 23:40:00|16.64|16.44|16.66|16.46|16.68|16.48|16.64|16.44|31
1644277500000|2022-02-07 23:45:00|16.67|16.47|16.66|16.46|16.7|16.5|16.66|16.46|38
1644277800000|2022-02-07 23:50:00|16.67|16.47|16.66|16.46|16.69|16.49|16.64|16.44|54
1644278100000|2022-02-07 23:55:00|16.67|16.47|16.64|16.44|16.67|16.47|16.62|16.42|48
1644278400000|2022-02-08 00:00:00|16.63|16.43|16.59|16.39|16.66|16.46|16.59|16.39|64
1644278700000|2022-02-08 00:05:00|16.58|16.38|16.4|16.2|16.59|16.39|16.39|16.19|77
1644279000000|2022-02-08 00:10:00|16.39|16.19|16.27|16.07|16.39|16.19|16.24|16.04|79
1644279300000|2022-02-08 00:15:00|16.28|16.08|16.33|16.13|16.33|16.13|16.19|15.99|86
1644279600000|2022-02-08 00:20:00|16.32|16.12|16.37|16.17|16.39|16.19|16.32|16.12|72
1644279900000|2022-02-08 00:25:00|16.38|16.18|16.41|16.21|16.45|16.25|16.38|16.18|51
1644280200000|2022-02-08 00:30:00|16.42|16.22|16.41|16.21|16.45|16.25|16.41|16.21|60
1644280500000|2022-02-08 00:35:00|16.4|16.2|16.44|16.24|16.45|16.25|16.4|16.2|41
1644280800000|2022-02-08 00:40:00|16.45|16.25|16.52|16.32|16.53|16.33|16.44|16.24|61
1644281100000|2022-02-08 00:45:00|16.53|16.33|16.51|16.31|16.55|16.35|16.51|16.31|33
1644281400000|2022-02-08 00:50:00|16.52|16.32|16.52|16.32|16.54|16.34|16.51|16.31|77
1644281700000|2022-02-08 00:55:00|16.53|16.33|16.55|16.35|16.55|16.35|16.49|16.29|49
1644282000000|2022-02-08 01:00:00|16.54|16.34|16.6|16.4|16.6|16.4|16.5|16.3|37
1644282300000|2022-02-08 01:05:00|16.59|16.39|16.56|16.36|16.61|16.41|16.55|16.35|56
1644282600000|2022-02-08 01:10:00|16.55|16.35|16.57|16.37|16.58|16.38|16.54|16.34|95
1644282900000|2022-02-08 01:15:00|16.58|16.38|16.59|16.39|16.6|16.4|16.56|16.36|29
1644283200000|2022-02-08 01:20:00|16.6|16.4|16.55|16.35|16.6|16.4|16.55|16.35|24
1644283500000|2022-02-08 01:25:00|16.56|16.36|16.59|16.39|16.6|16.4|16.55|16.35|72
1644283800000|2022-02-08 01:30:00|16.6|16.4|16.55|16.35|16.6|16.4|16.54|16.34|78
1644284100000|2022-02-08 01:35:00|16.54|16.34|16.51|16.31|16.55|16.35|16.51|16.31|50
1644284400000|2022-02-08 01:40:00|16.52|16.32|16.53|16.33|16.54|16.34|16.51|16.31|32
1644284700000|2022-02-08 01:45:00|16.52|16.32|16.54|16.34|16.54|16.34|16.51|16.31|33
1644285000000|2022-02-08 01:50:00|16.53|16.33|16.59|16.39|16.59|16.39|16.53|16.33|21
1644285300000|2022-02-08 01:55:00|16.58|16.38|16.6|16.4|16.63|16.43|16.58|16.38|59
1644285600000|2022-02-08 02:00:00|16.59|16.39|16.61|16.41|16.63|16.43|16.59|16.39|35
1644285900000|2022-02-08 02:05:00|16.6|16.4|16.57|16.37|16.6|16.4|16.56|16.36|40
1644286200000|2022-02-08 02:10:00|16.56|16.36|16.55|16.35|16.56|16.36|16.53|16.33|44
1644286500000|2022-02-08 02:15:00|16.54|16.34|16.5|16.3|16.55|16.35|16.5|16.3|41
1644286800000|2022-02-08 02:20:00|16.49|16.29|16.5|16.3|16.53|16.33|16.49|16.29|40
1644287100000|2022-02-08 02:25:00|16.51|16.31|16.48|16.28|16.52|16.32|16.48|16.28|28
1644287400000|2022-02-08 02:30:00|16.47|16.27|16.51|16.31|16.52|16.32|16.46|16.26|59
1644287700000|2022-02-08 02:35:00|16.52|16.32|16.53|16.33|16.55|16.35|16.52|16.32|42
1644288000000|2022-02-08 02:40:00|16.54|16.34|16.56|16.36|16.56|16.36|16.53|16.33|59
1644288300000|2022-02-08 02:45:00|16.57|16.37|16.58|16.38|16.61|16.41|16.57|16.37|36
1644288600000|2022-02-08 02:50:00|16.59|16.39|16.61|16.41|16.62|16.42|16.58|16.38|27
1644288900000|2022-02-08 02:55:00|16.6|16.4|16.76|16.56|16.76|16.56|16.58|16.38|72
1644289200000|2022-02-08 03:00:00|16.75|16.55|16.69|16.49|16.76|16.56|16.69|16.49|62
1644289500000|2022-02-08 03:05:00|16.7|16.5|16.69|16.49|16.72|16.52|16.68|16.48|66
1644289800000|2022-02-08 03:10:00|16.68|16.48|16.54|16.34|16.68|16.48|16.54|16.34|56
1644290100000|2022-02-08 03:15:00|16.55|16.35|16.56|16.36|16.58|16.38|16.53|16.33|84
1644290400000|2022-02-08 03:20:00|16.57|16.37|16.56|16.36|16.59|16.39|16.55|16.35|84
1644290700000|2022-02-08 03:25:00|16.57|16.37|16.56|16.36|16.58|16.38|16.54|16.34|80
1644291000000|2022-02-08 03:30:00|16.57|16.37|16.61|16.41|16.61|16.41|16.56|16.36|57
1644291300000|2022-02-08 03:35:00|16.62|16.42|16.63|16.43|16.63|16.43|16.61|16.41|40
1644291600000|2022-02-08 03:40:00|16.62|16.42|16.65|16.45|16.65|16.45|16.62|16.42|64
1644291900000|2022-02-08 03:45:00|16.64|16.44|16.6|16.4|16.65|16.45|16.59|16.39|81
1644292200000|2022-02-08 03:50:00|16.61|16.41|16.61|16.41|16.62|16.42|16.6|16.4|59
1644292500000|2022-02-08 03:55:00|16.6|16.4|16.61|16.41|16.62|16.42|16.59|16.39|66
1644292800000|2022-02-08 04:00:00|16.62|16.42|16.64|16.44|16.66|16.46|16.61|16.41|65
1644293100000|2022-02-08 04:05:00|16.65|16.45|16.58|16.38|16.65|16.45|16.56|16.36|90
1644293400000|2022-02-08 04:10:00|16.57|16.37|16.6|16.4|16.62|16.42|16.56|16.36|56
1644293700000|2022-02-08 04:15:00|16.61|16.41|16.57|16.37|16.62|16.42|16.57|16.37|55
1644294000000|2022-02-08 04:20:00|16.56|16.36|16.58|16.38|16.58|16.38|16.54|16.34|63
1644294300000|2022-02-08 04:25:00|16.57|16.37|16.59|16.39|16.59|16.39|16.57|16.37|31
1644294600000|2022-02-08 04:30:00|16.6|16.4|16.61|16.41|16.61|16.41|16.59|16.39|36
1644294900000|2022-02-08 04:35:00|16.62|16.42|16.67|16.47|16.67|16.47|16.62|16.42|54
1644295200000|2022-02-08 04:40:00|16.66|16.46|16.64|16.44|16.67|16.47|16.63|16.43|51
1644295500000|2022-02-08 04:45:00|16.63|16.43|16.65|16.45|16.65|16.45|16.62|16.42|49
1644295800000|2022-02-08 04:50:00|16.66|16.46|16.66|16.46|16.67|16.47|16.64|16.44|39
1644296100000|2022-02-08 04:55:00|16.65|16.45|16.81|16.61|16.82|16.62|16.65|16.45|45
1644296400000|2022-02-08 05:00:00|16.82|16.62|16.7|16.5|16.82|16.62|16.7|16.5|62
1644296700000|2022-02-08 05:05:00|16.71|16.51|16.79|16.59|16.79|16.59|16.69|16.49|86
1644297000000|2022-02-08 05:10:00|16.78|16.58|16.78|16.58|16.79|16.59|16.77|16.57|31
1644297300000|2022-02-08 05:15:00|16.79|16.59|16.74|16.54|16.82|16.62|16.74|16.54|54
1644297600000|2022-02-08 05:20:00|16.75|16.55|16.73|16.53|16.75|16.55|16.71|16.51|63
1644297900000|2022-02-08 05:25:00|16.74|16.54|16.73|16.53|16.75|16.55|16.72|16.52|70
1644298200000|2022-02-08 05:30:00|16.72|16.52|16.74|16.54|16.74|16.54|16.71|16.51|65
1644298500000|2022-02-08 05:35:00|16.73|16.53|16.77|16.57|16.78|16.58|16.73|16.53|45
1644298800000|2022-02-08 05:40:00|16.78|16.58|16.81|16.61|16.83|16.63|16.77|16.57|73
1644299100000|2022-02-08 05:45:00|16.8|16.6|16.88|16.68|16.88|16.68|16.8|16.6|79
1644299400000|2022-02-08 05:50:00|16.89|16.69|16.94|16.74|16.94|16.74|16.88|16.68|28
1644299700000|2022-02-08 05:55:00|16.95|16.75|16.88|16.68|16.95|16.75|16.87|16.67|47
1644300000000|2022-02-08 06:00:00|16.87|16.67|16.87|16.67|16.88|16.68|16.84|16.64|47
1644300300000|2022-02-08 06:05:00|16.86|16.66|16.92|16.72|16.92|16.72|16.86|16.66|39
1644300600000|2022-02-08 06:10:00|16.93|16.73|17.01|16.81|17.06|16.86|16.93|16.73|99
1644300900000|2022-02-08 06:15:00|17.02|16.82|17.04|16.84|17.08|16.88|17.01|16.81|37
1644301200000|2022-02-08 06:20:00|17.03|16.83|16.97|16.77|17.04|16.84|16.96|16.76|58
1644301500000|2022-02-08 06:25:00|16.98|16.78|16.9|16.7|16.98|16.78|16.88|16.68|51
1644301800000|2022-02-08 06:30:00|16.89|16.69|16.78|16.58|16.89|16.69|16.75|16.55|63
1644302100000|2022-02-08 06:35:00|16.79|16.59|16.75|16.55|16.79|16.59|16.73|16.53|56
1644302400000|2022-02-08 06:40:00|16.74|16.54|16.67|16.47|16.75|16.55|16.65|16.45|55
1644302700000|2022-02-08 06:45:00|16.68|16.48|16.59|16.39|16.68|16.48|16.55|16.35|54
1644303000000|2022-02-08 06:50:00|16.6|16.4|16.69|16.49|16.69|16.49|16.6|16.4|50
1644303300000|2022-02-08 06:55:00|16.7|16.5|16.72|16.52|16.74|16.54|16.7|16.5|51
1644303600000|2022-02-08 07:00:00|16.73|16.53|16.64|16.44|16.74|16.54|16.64|16.44|46
1644303900000|2022-02-08 07:05:00|16.65|16.45|16.59|16.39|16.65|16.45|16.57|16.37|38
1644304200000|2022-02-08 07:10:00|16.6|16.4|16.66|16.46|16.66|16.46|16.6|16.4|14
1644304500000|2022-02-08 07:15:00|16.67|16.47|16.65|16.45|16.68|16.48|16.58|16.38|40
1644304800000|2022-02-08 07:20:00|16.66|16.46|16.64|16.44|16.69|16.49|16.63|16.43|39
1644305100000|2022-02-08 07:25:00|16.63|16.43|16.66|16.46|16.68|16.48|16.63|16.43|22
1644305400000|2022-02-08 07:30:00|16.65|16.45|16.69|16.49|16.69|16.49|16.64|16.44|35
1644305700000|2022-02-08 07:35:00|16.7|16.5|16.7|16.5|16.7|16.5|16.7|16.5|1
1644306000000|2022-02-08 07:40:00|16.69|16.49|16.67|16.47|16.7|16.5|16.65|16.45|33
1644306300000|2022-02-08 07:45:00|16.66|16.46|16.65|16.45|16.67|16.47|16.63|16.43|40
1644306600000|2022-02-08 07:50:00|16.66|16.46|16.68|16.48|16.69|16.49|16.64|16.44|13
1644306900000|2022-02-08 07:55:00|16.67|16.47|16.61|16.41|16.67|16.47|16.61|16.41|34
1644307200000|2022-02-08 08:00:00|16.62|16.42|16.56|16.36|16.65|16.45|16.56|16.36|50
1644307500000|2022-02-08 08:05:00|16.55|16.35|16.54|16.34|16.94|16.74|16.47|16.27|181
1644307800000|2022-02-08 08:10:00|16.55|16.35|16.42|16.22|16.65|16.45|16.39|16.19|148
1644308100000|2022-02-08 08:15:00|16.41|16.21|16.33|16.13|16.41|16.21|16.27|16.07|97
1644308400000|2022-02-08 08:20:00|16.32|16.12|16.42|16.22|16.45|16.25|16.32|16.12|83
1644308700000|2022-02-08 08:25:00|16.43|16.23|16.39|16.19|16.44|16.24|16.35|16.15|81
1644309000000|2022-02-08 08:30:00|16.4|16.2|16.33|16.13|16.41|16.21|16.33|16.13|68
1644309300000|2022-02-08 08:35:00|16.32|16.12|16.34|16.14|16.4|16.2|16.31|16.11|51
1644309600000|2022-02-08 08:40:00|16.35|16.15|16.28|16.08|16.38|16.18|16.27|16.07|80
1644309900000|2022-02-08 08:45:00|16.27|16.07|16.36|16.16|16.36|16.16|16.27|16.07|44
1644310200000|2022-02-08 08:50:00|16.35|16.15|16.17|15.97|16.36|16.16|16.14|15.94|90
1644310500000|2022-02-08 08:55:00|16.18|15.98|16.19|15.99|16.24|16.04|16.17|15.97|64
1644310800000|2022-02-08 09:00:00|16.2|16|16.28|16.08|16.28|16.08|16.15|15.95|53
1644311100000|2022-02-08 09:05:00|16.29|16.09|16.18|15.98|16.3|16.1|16.18|15.98|57
1644311400000|2022-02-08 09:10:00|16.17|15.97|15.87|15.67|16.17|15.97|15.87|15.67|141
1644311700000|2022-02-08 09:15:00|15.86|15.66|16.05|15.85|16.05|15.85|15.85|15.65|91
1644312000000|2022-02-08 09:20:00|16.04|15.84|16.03|15.83|16.06|15.86|16.01|15.81|70
1644312300000|2022-02-08 09:25:00|16.04|15.84|16.06|15.86|16.06|15.86|16.01|15.81|51
1644312600000|2022-02-08 09:30:00|16.07|15.87|16.11|15.91|16.12|15.92|16.06|15.86|51
1644312900000|2022-02-08 09:35:00|16.1|15.9|16.11|15.91|16.14|15.94|16.09|15.89|40
1644313200000|2022-02-08 09:40:00|16.1|15.9|16.16|15.96|16.17|15.97|16.1|15.9|87
1644313500000|2022-02-08 09:45:00|16.15|15.95|16.08|15.88|16.15|15.95|16.06|15.86|76
1644313800000|2022-02-08 09:50:00|16.09|15.89|16.04|15.84|16.11|15.91|16.02|15.82|93
1644314100000|2022-02-08 09:55:00|16.03|15.83|16.02|15.82|16.03|15.83|15.99|15.79|40
1644314400000|2022-02-08 10:00:00|16.03|15.83|16.01|15.81|16.09|15.89|16|15.8|71
1644314700000|2022-02-08 10:05:00|16|15.8|15.96|15.76|16.01|15.81|15.95|15.75|91
1644315000000|2022-02-08 10:10:00|15.95|15.75|15.92|15.72|15.96|15.76|15.89|15.69|80
1644315300000|2022-02-08 10:15:00|15.93|15.73|15.94|15.74|15.95|15.75|15.88|15.68|71
1644315600000|2022-02-08 10:20:00|15.93|15.73|15.95|15.75|15.98|15.78|15.93|15.73|49
1644315900000|2022-02-08 10:25:00|15.96|15.76|16.02|15.82|16.02|15.82|15.96|15.76|28
1644316200000|2022-02-08 10:30:00|16.01|15.81|15.95|15.75|16.02|15.82|15.95|15.75|30
1644316500000|2022-02-08 10:35:00|15.96|15.76|15.97|15.77|15.97|15.77|15.93|15.73|28
1644316800000|2022-02-08 10:40:00|15.96|15.76|15.97|15.77|15.99|15.79|15.96|15.76|38
1644317100000|2022-02-08 10:45:00|15.96|15.76|16.01|15.81|16.03|15.83|15.96|15.76|50
1644317400000|2022-02-08 10:50:00|16|15.8|16.05|15.85|16.05|15.85|15.99|15.79|24
1644317700000|2022-02-08 10:55:00|16.04|15.84|16.04|15.84|16.08|15.88|16.03|15.83|58
1644318000000|2022-02-08 11:00:00|16.05|15.85|16.06|15.86|16.14|15.94|16.04|15.84|44
1644318300000|2022-02-08 11:05:00|16.07|15.87|16.01|15.81|16.08|15.88|15.99|15.79|59
1644318600000|2022-02-08 11:10:00|16|15.8|16|15.8|16.04|15.84|16|15.8|23
1644318900000|2022-02-08 11:15:00|16.01|15.81|16.04|15.84|16.04|15.84|16|15.8|48
1644319200000|2022-02-08 11:20:00|16.03|15.83|16.01|15.81|16.06|15.86|16.01|15.81|51
1644319500000|2022-02-08 11:25:00|16|15.8|16|15.8|16.01|15.81|15.95|15.75|65
1644319800000|2022-02-08 11:30:00|15.99|15.79|16.04|15.84|16.05|15.85|15.99|15.79|52
1644320100000|2022-02-08 11:35:00|16.05|15.85|15.98|15.78|16.05|15.85|15.96|15.76|36
1644320400000|2022-02-08 11:40:00|15.97|15.77|16.01|15.81|16.02|15.82|15.97|15.77|37
1644320700000|2022-02-08 11:45:00|16|15.8|16.02|15.82|16.02|15.82|15.97|15.77|78
1644321000000|2022-02-08 11:50:00|16.03|15.83|16.02|15.82|16.04|15.84|16|15.8|50
1644321300000|2022-02-08 11:55:00|16.03|15.83|16.07|15.87|16.08|15.88|16.02|15.82|67
1644321600000|2022-02-08 12:00:00|16.06|15.86|16.01|15.81|16.07|15.87|15.99|15.79|92
1644321900000|2022-02-08 12:05:00|16|15.8|15.99|15.79|16.04|15.84|15.98|15.78|68
1644322200000|2022-02-08 12:10:00|15.98|15.78|16.02|15.82|16.02|15.82|15.96|15.76|49
1644322500000|2022-02-08 12:15:00|16.03|15.83|15.92|15.72|16.03|15.83|15.92|15.72|50
1644322800000|2022-02-08 12:20:00|15.93|15.73|15.8|15.6|15.93|15.73|15.77|15.57|89
1644323100000|2022-02-08 12:25:00|15.79|15.59|15.74|15.54|15.81|15.61|15.73|15.53|96
1644323400000|2022-02-08 12:30:00|15.75|15.55|15.74|15.54|15.81|15.61|15.74|15.54|92
1644323700000|2022-02-08 12:35:00|15.75|15.55|15.79|15.59|15.79|15.59|15.67|15.47|89
1644324000000|2022-02-08 12:40:00|15.78|15.58|15.77|15.57|15.82|15.62|15.77|15.57|64
1644324300000|2022-02-08 12:45:00|15.76|15.56|15.71|15.51|15.79|15.59|15.71|15.51|79
1644324600000|2022-02-08 12:50:00|15.72|15.52|15.77|15.57|15.81|15.61|15.72|15.52|88
1644324900000|2022-02-08 12:55:00|15.76|15.56|15.8|15.6|15.81|15.61|15.76|15.56|44
1644325200000|2022-02-08 13:00:00|15.81|15.61|15.82|15.62|15.84|15.64|15.78|15.58|79
1644325500000|2022-02-08 13:05:00|15.83|15.63|15.79|15.59|15.85|15.65|15.78|15.58|61
1644325800000|2022-02-08 13:10:00|15.78|15.58|15.75|15.55|15.79|15.59|15.73|15.53|87
1644326100000|2022-02-08 13:15:00|15.76|15.56|15.66|15.46|15.76|15.56|15.65|15.45|65
1644326400000|2022-02-08 13:20:00|15.65|15.45|15.73|15.53|15.73|15.53|15.64|15.44|89
1644326700000|2022-02-08 13:25:00|15.74|15.54|15.77|15.57|15.77|15.57|15.71|15.51|49
1644327000000|2022-02-08 13:30:00|15.78|15.58|15.75|15.55|15.78|15.58|15.72|15.52|36
1644327300000|2022-02-08 13:35:00|15.74|15.54|15.79|15.59|15.79|15.59|15.74|15.54|46
1644327600000|2022-02-08 13:40:00|15.78|15.58|15.75|15.55|15.79|15.59|15.74|15.54|68
1644327900000|2022-02-08 13:45:00|15.74|15.54|15.78|15.58|15.78|15.58|15.73|15.53|31
1644328200000|2022-02-08 13:50:00|15.77|15.57|15.79|15.59|15.8|15.6|15.77|15.57|67
1644328500000|2022-02-08 13:55:00|15.78|15.58|15.79|15.59|15.83|15.63|15.77|15.57|70
1644328800000|2022-02-08 14:00:00|15.8|15.6|15.8|15.6|15.83|15.63|15.79|15.59|79
1644329100000|2022-02-08 14:05:00|15.81|15.61|15.79|15.59|15.81|15.61|15.77|15.57|63
1644329400000|2022-02-08 14:10:00|15.78|15.58|15.81|15.61|15.82|15.62|15.78|15.58|46
1644329700000|2022-02-08 14:15:00|15.82|15.62|15.84|15.64|15.84|15.64|15.81|15.61|45
1644330000000|2022-02-08 14:20:00|15.83|15.63|15.9|15.7|15.9|15.7|15.83|15.63|42
1644330300000|2022-02-08 14:25:00|15.89|15.69|15.79|15.59|15.9|15.7|15.79|15.59|65
1644330600000|2022-02-08 14:30:00|15.8|15.6|15.77|15.57|15.89|15.69|15.77|15.57|102
1644330900000|2022-02-08 14:35:00|15.78|15.58|15.87|15.67|15.88|15.68|15.77|15.57|94
1644331200000|2022-02-08 14:40:00|15.86|15.66|15.84|15.64|15.88|15.68|15.83|15.63|65
1644331500000|2022-02-08 14:45:00|15.85|15.65|15.84|15.64|15.87|15.67|15.83|15.63|80
1644331800000|2022-02-08 14:50:00|15.83|15.63|15.82|15.62|15.84|15.64|15.78|15.58|93
1644332100000|2022-02-08 14:55:00|15.81|15.61|15.76|15.56|15.82|15.62|15.76|15.56|74
1644332400000|2022-02-08 15:00:00|15.77|15.57|15.59|15.39|15.77|15.57|15.58|15.38|107
1644332700000|2022-02-08 15:05:00|15.6|15.4|15.56|15.36|15.64|15.44|15.52|15.32|92
1644333000000|2022-02-08 15:10:00|15.55|15.35|15.46|15.26|15.58|15.38|15.44|15.24|76
1644333300000|2022-02-08 15:15:00|15.47|15.27|15.55|15.35|15.55|15.35|15.42|15.22|133
1644333600000|2022-02-08 15:20:00|15.54|15.34|15.55|15.35|15.58|15.38|15.51|15.31|54
1644333900000|2022-02-08 15:25:00|15.54|15.34|15.53|15.33|15.58|15.38|15.51|15.31|48
1644334200000|2022-02-08 15:30:00|15.54|15.34|15.51|15.31|15.58|15.38|15.5|15.3|78
1644334500000|2022-02-08 15:35:00|15.5|15.3|15.53|15.33|15.54|15.34|15.48|15.28|54
1644334800000|2022-02-08 15:40:00|15.54|15.34|15.54|15.34|15.55|15.35|15.5|15.3|51
1644335100000|2022-02-08 15:45:00|15.55|15.35|15.6|15.4|15.63|15.43|15.54|15.34|60
1644335400000|2022-02-08 15:50:00|15.59|15.39|15.64|15.44|15.64|15.44|15.58|15.38|61
1644335700000|2022-02-08 15:55:00|15.63|15.43|15.62|15.42|15.64|15.44|15.61|15.41|58
1644336000000|2022-02-08 16:00:00|15.63|15.43|15.59|15.39|15.68|15.48|15.58|15.38|76
1644336300000|2022-02-08 16:05:00|15.58|15.38|15.59|15.39|15.61|15.41|15.56|15.36|88
1644336600000|2022-02-08 16:10:00|15.6|15.4|15.63|15.43|15.63|15.43|15.58|15.38|56
1644336900000|2022-02-08 16:15:00|15.64|15.44|15.65|15.45|15.66|15.46|15.61|15.41|56
1644337200000|2022-02-08 16:20:00|15.66|15.46|15.66|15.46|15.66|15.46|15.61|15.41|41
1644337500000|2022-02-08 16:25:00|15.65|15.45|15.66|15.46|15.66|15.46|15.63|15.43|34
1644337800000|2022-02-08 16:30:00|15.67|15.47|15.67|15.47|15.68|15.48|15.65|15.45|51
1644338100000|2022-02-08 16:35:00|15.68|15.48|15.65|15.45|15.68|15.48|15.62|15.42|28
1644338400000|2022-02-08 16:40:00|15.64|15.44|15.6|15.4|15.65|15.45|15.59|15.39|69
1644338700000|2022-02-08 16:45:00|15.59|15.39|15.51|15.31|15.63|15.43|15.49|15.29|104
1644339000000|2022-02-08 16:50:00|15.52|15.32|15.45|15.25|15.52|15.32|15.42|15.22|72
1644339300000|2022-02-08 16:55:00|15.44|15.24|15.48|15.28|15.5|15.3|15.43|15.23|89
1644339600000|2022-02-08 17:00:00|15.49|15.29|15.49|15.29|15.57|15.37|15.49|15.29|52
1644339900000|2022-02-08 17:05:00|15.48|15.28|15.47|15.27|15.5|15.3|15.45|15.25|78
1644340200000|2022-02-08 17:10:00|15.48|15.28|15.52|15.32|15.54|15.34|15.47|15.27|51
1644340500000|2022-02-08 17:15:00|15.51|15.31|15.58|15.38|15.59|15.39|15.51|15.31|47
1644340800000|2022-02-08 17:20:00|15.59|15.39|15.59|15.39|15.59|15.39|15.57|15.37|29
1644341100000|2022-02-08 17:25:00|15.58|15.38|15.5|15.3|15.59|15.39|15.49|15.29|53
1644341400000|2022-02-08 17:30:00|15.49|15.29|15.47|15.27|15.55|15.35|15.46|15.26|67
1644341700000|2022-02-08 17:35:00|15.46|15.26|15.5|15.3|15.54|15.34|15.43|15.23|67
1644342000000|2022-02-08 17:40:00|15.49|15.29|15.49|15.29|15.55|15.35|15.48|15.28|59
1644342300000|2022-02-08 17:45:00|15.5|15.3|15.53|15.33|15.54|15.34|15.49|15.29|82
1644342600000|2022-02-08 17:50:00|15.54|15.34|15.57|15.37|15.6|15.4|15.54|15.34|50
1644342900000|2022-02-08 17:55:00|15.58|15.38|15.59|15.39|15.6|15.4|15.57|15.37|44
1644343200000|2022-02-08 18:00:00|15.58|15.38|15.6|15.4|15.61|15.41|15.56|15.36|59
1644343500000|2022-02-08 18:05:00|15.61|15.41|15.68|15.48|15.68|15.48|15.59|15.39|57
1644343800000|2022-02-08 18:10:00|15.67|15.47|15.72|15.52|15.72|15.52|15.65|15.45|74
1644344100000|2022-02-08 18:15:00|15.71|15.51|15.7|15.5|15.72|15.52|15.67|15.47|64
1644344400000|2022-02-08 18:20:00|15.69|15.49|15.69|15.49|15.73|15.53|15.67|15.47|75
1644344700000|2022-02-08 18:25:00|15.68|15.48|15.73|15.53|15.73|15.53|15.68|15.48|54
1644345000000|2022-02-08 18:30:00|15.72|15.52|15.73|15.53|15.73|15.53|15.71|15.51|26
1644345300000|2022-02-08 18:35:00|15.74|15.54|15.7|15.5|15.75|15.55|15.7|15.5|39
1644345600000|2022-02-08 18:40:00|15.71|15.51|15.69|15.49|15.72|15.52|15.68|15.48|23
1644345900000|2022-02-08 18:45:00|15.68|15.48|15.7|15.5|15.71|15.51|15.67|15.47|49
1644346200000|2022-02-08 18:50:00|15.71|15.51|15.6|15.4|15.71|15.51|15.58|15.38|44
1644346500000|2022-02-08 18:55:00|15.59|15.39|15.63|15.43|15.64|15.44|15.59|15.39|39
1644346800000|2022-02-08 19:00:00|15.64|15.44|15.63|15.43|15.64|15.44|15.58|15.38|56
1644347100000|2022-02-08 19:05:00|15.64|15.44|15.65|15.45|15.68|15.48|15.62|15.42|56
1644347400000|2022-02-08 19:10:00|15.64|15.44|15.67|15.47|15.67|15.47|15.62|15.42|64
1644347700000|2022-02-08 19:15:00|15.66|15.46|15.68|15.48|15.68|15.48|15.62|15.42|55
1644348000000|2022-02-08 19:20:00|15.67|15.47|15.53|15.33|15.68|15.48|15.52|15.32|56
1644348300000|2022-02-08 19:25:00|15.54|15.34|15.46|15.26|15.55|15.35|15.45|15.25|58
1644348600000|2022-02-08 19:30:00|15.47|15.27|15.55|15.35|15.56|15.36|15.47|15.27|85
1644348900000|2022-02-08 19:35:00|15.56|15.36|15.51|15.31|15.59|15.39|15.51|15.31|72
1644349200000|2022-02-08 19:40:00|15.52|15.32|15.53|15.33|15.53|15.33|15.5|15.3|46
1644349500000|2022-02-08 19:45:00|15.54|15.34|15.56|15.36|15.57|15.37|15.51|15.31|41
1644349800000|2022-02-08 19:50:00|15.55|15.35|15.61|15.41|15.61|15.41|15.55|15.35|59
1644350100000|2022-02-08 19:55:00|15.6|15.4|15.61|15.41|15.62|15.42|15.6|15.4|48
1644350400000|2022-02-08 20:00:00|15.6|15.4|15.63|15.43|15.64|15.44|15.58|15.38|48
1644350700000|2022-02-08 20:05:00|15.62|15.42|15.66|15.46|15.66|15.46|15.62|15.42|33
1644351000000|2022-02-08 20:10:00|15.67|15.47|15.7|15.5|15.7|15.5|15.66|15.46|30
1644351300000|2022-02-08 20:15:00|15.69|15.49|15.68|15.48|15.72|15.52|15.68|15.48|56
1644351600000|2022-02-08 20:20:00|15.69|15.49|15.69|15.49|15.71|15.51|15.68|15.48|71
1644351900000|2022-02-08 20:25:00|15.7|15.5|15.76|15.56|15.76|15.56|15.67|15.47|81
1644352200000|2022-02-08 20:30:00|15.75|15.55|15.79|15.59|15.83|15.63|15.74|15.54|87
1644352500000|2022-02-08 20:35:00|15.78|15.58|15.84|15.64|15.85|15.65|15.78|15.58|105
1644352800000|2022-02-08 20:40:00|15.85|15.65|15.85|15.65|15.87|15.67|15.84|15.64|73
1644353100000|2022-02-08 20:45:00|15.84|15.64|15.91|15.71|15.92|15.72|15.82|15.62|58
1644353400000|2022-02-08 20:50:00|15.9|15.7|15.91|15.71|15.91|15.71|15.87|15.67|108
1644353700000|2022-02-08 20:55:00|15.9|15.7|15.91|15.71|15.91|15.71|15.88|15.68|62
1644354000000|2022-02-08 21:00:00|15.92|15.72|15.89|15.69|15.93|15.73|15.88|15.68|54
1644354300000|2022-02-08 21:05:00|15.9|15.7|15.86|15.66|15.9|15.7|15.86|15.66|43
1644354600000|2022-02-08 21:10:00|15.85|15.65|15.82|15.62|15.85|15.65|15.8|15.6|67
1644354900000|2022-02-08 21:15:00|15.81|15.61|15.85|15.65|15.86|15.66|15.81|15.61|49
1644355200000|2022-02-08 21:20:00|15.86|15.66|15.88|15.68|15.89|15.69|15.85|15.65|41
1644355500000|2022-02-08 21:25:00|15.87|15.67|15.87|15.67|15.88|15.68|15.83|15.63|71
1644355800000|2022-02-08 21:30:00|15.86|15.66|15.9|15.7|15.9|15.7|15.85|15.65|73
1644356100000|2022-02-08 21:35:00|15.89|15.69|15.88|15.68|15.9|15.7|15.86|15.66|64
1644356400000|2022-02-08 21:40:00|15.89|15.69|15.92|15.72|15.93|15.73|15.87|15.67|76
1644356700000|2022-02-08 21:45:00|15.93|15.73|15.92|15.72|15.94|15.74|15.9|15.7|54
1644357000000|2022-02-08 21:50:00|15.93|15.73|15.92|15.72|15.93|15.73|15.9|15.7|44
1644357300000|2022-02-08 21:55:00|15.93|15.73|15.9|15.7|15.93|15.73|15.9|15.7|30
1644357600000|2022-02-08 22:00:00|15.91|15.71|15.9|15.7|15.94|15.74|15.89|15.69|14
1644357900000|2022-02-08 22:05:00|15.89|15.69|15.91|15.71|15.92|15.72|15.89|15.69|17
1644358200000|2022-02-08 22:10:00|15.92|15.72|15.89|15.69|15.93|15.73|15.89|15.69|44
1644358500000|2022-02-08 22:15:00|15.9|15.7|15.88|15.68|15.9|15.7|15.87|15.67|33
1644358800000|2022-02-08 22:20:00|15.87|15.67|15.9|15.7|15.9|15.7|15.87|15.67|20
1644359100000|2022-02-08 22:25:00|15.91|15.71|15.89|15.69|15.91|15.71|15.88|15.68|13
1644359400000|2022-02-08 22:30:00|15.88|15.68|15.82|15.62|15.88|15.68|15.82|15.62|19
1644359700000|2022-02-08 22:35:00|15.83|15.63|15.89|15.69|15.9|15.7|15.82|15.62|31
1644360000000|2022-02-08 22:40:00|15.88|15.68|15.86|15.66|15.89|15.69|15.86|15.66|21
1644360300000|2022-02-08 22:45:00|15.87|15.67|15.89|15.69|15.9|15.7|15.86|15.66|19
1644360600000|2022-02-08 22:50:00|15.9|15.7|15.89|15.69|15.9|15.7|15.87|15.67|14
1644360900000|2022-02-08 22:55:00|15.9|15.7|15.95|15.75|15.95|15.75|15.88|15.68|44
1644361200000|2022-02-08 23:00:00|15.94|15.74|15.94|15.74|15.98|15.78|15.93|15.73|37
1644361500000|2022-02-08 23:05:00|15.93|15.73|15.97|15.77|15.97|15.77|15.93|15.73|15
1644361800000|2022-02-08 23:10:00|15.96|15.76|15.98|15.78|15.98|15.78|15.94|15.74|39
1644362100000|2022-02-08 23:15:00|15.97|15.77|16.01|15.81|16.01|15.81|15.97|15.77|45
1644362400000|2022-02-08 23:20:00|16.02|15.82|16.01|15.81|16.03|15.83|16|15.8|28
1644362700000|2022-02-08 23:25:00|16.02|15.82|16.03|15.83|16.04|15.84|16|15.8|40
1644363000000|2022-02-08 23:30:00|16.04|15.84|15.97|15.77|16.04|15.84|15.96|15.76|22
1644363300000|2022-02-08 23:35:00|15.96|15.76|15.97|15.77|15.98|15.78|15.94|15.74|28
1644363600000|2022-02-08 23:40:00|15.96|15.76|15.98|15.78|15.98|15.78|15.94|15.74|75
1644363900000|2022-02-08 23:45:00|15.97|15.77|15.93|15.73|15.97|15.77|15.91|15.71|41
1644364200000|2022-02-08 23:50:00|15.92|15.72|15.93|15.73|15.94|15.74|15.91|15.71|36
1644364500000|2022-02-08 23:55:00|15.92|15.72|15.92|15.72|15.95|15.75|15.9|15.7|53
1644364800000|2022-02-09 00:00:00|15.93|15.73|15.94|15.74|15.96|15.76|15.9|15.7|38
1644365100000|2022-02-09 00:05:00|15.93|15.73|15.97|15.77|15.98|15.78|15.93|15.73|59
1644365400000|2022-02-09 00:10:00|15.96|15.76|15.96|15.76|15.96|15.76|15.93|15.73|27
1644365700000|2022-02-09 00:15:00|15.97|15.77|16.1|15.9|16.1|15.9|15.97|15.77|85
1644366000000|2022-02-09 00:20:00|16.09|15.89|16.04|15.84|16.09|15.89|16.03|15.83|40
1644366300000|2022-02-09 00:25:00|16.05|15.85|15.92|15.72|16.05|15.85|15.91|15.71|62
1644366600000|2022-02-09 00:30:00|15.93|15.73|15.93|15.73|15.95|15.75|15.9|15.7|51
1644366900000|2022-02-09 00:35:00|15.92|15.72|15.87|15.67|15.93|15.73|15.84|15.64|52
1644367200000|2022-02-09 00:40:00|15.88|15.68|15.98|15.78|15.98|15.78|15.86|15.66|61
1644367500000|2022-02-09 00:45:00|15.97|15.77|15.97|15.77|15.98|15.78|15.95|15.75|25
1644367800000|2022-02-09 00:50:00|15.98|15.78|15.95|15.75|15.98|15.78|15.94|15.74|74
1644368100000|2022-02-09 00:55:00|15.94|15.74|15.96|15.76|15.97|15.77|15.91|15.71|37
1644368400000|2022-02-09 01:00:00|15.97|15.77|15.93|15.73|15.97|15.77|15.92|15.72|31
1644368700000|2022-02-09 01:05:00|15.92|15.72|15.91|15.71|15.95|15.75|15.9|15.7|56
1644369000000|2022-02-09 01:10:00|15.9|15.7|15.91|15.71|15.93|15.73|15.9|15.7|56
1644369300000|2022-02-09 01:15:00|15.92|15.72|15.84|15.64|15.92|15.72|15.84|15.64|27
1644369600000|2022-02-09 01:20:00|15.83|15.63|15.83|15.63|15.86|15.66|15.83|15.63|59
1644369900000|2022-02-09 01:25:00|15.84|15.64|15.84|15.64|15.85|15.65|15.83|15.63|33
1644370200000|2022-02-09 01:30:00|15.85|15.65|15.86|15.66|15.88|15.68|15.84|15.64|46
1644370500000|2022-02-09 01:35:00|15.87|15.67|15.85|15.65|15.87|15.67|15.82|15.62|43
1644370800000|2022-02-09 01:40:00|15.86|15.66|15.88|15.68|15.89|15.69|15.85|15.65|59
1644371100000|2022-02-09 01:45:00|15.89|15.69|15.86|15.66|15.9|15.7|15.85|15.65|60
1644371400000|2022-02-09 01:50:00|15.85|15.65|15.84|15.64|15.87|15.67|15.83|15.63|30
1644371700000|2022-02-09 01:55:00|15.85|15.65|15.73|15.53|15.85|15.65|15.72|15.52|46
1644372000000|2022-02-09 02:00:00|15.74|15.54|15.71|15.51|15.78|15.58|15.7|15.5|76
1644372300000|2022-02-09 02:05:00|15.7|15.5|15.64|15.44|15.71|15.51|15.64|15.44|57
1644372600000|2022-02-09 02:10:00|15.65|15.45|15.55|15.35|15.65|15.45|15.54|15.34|105
1644372900000|2022-02-09 02:15:00|15.54|15.34|15.59|15.39|15.61|15.41|15.54|15.34|60
1644373200000|2022-02-09 02:20:00|15.6|15.4|15.6|15.4|15.64|15.44|15.58|15.38|61
1644373500000|2022-02-09 02:25:00|15.61|15.41|15.61|15.41|15.63|15.43|15.6|15.4|43
1644373800000|2022-02-09 02:30:00|15.62|15.42|15.59|15.39|15.63|15.43|15.59|15.39|36
1644374100000|2022-02-09 02:35:00|15.6|15.4|15.65|15.45|15.66|15.46|15.59|15.39|44
1644374400000|2022-02-09 02:40:00|15.64|15.44|15.66|15.46|15.68|15.48|15.64|15.44|17
1644374700000|2022-02-09 02:45:00|15.65|15.45|15.7|15.5|15.7|15.5|15.65|15.45|12
1644375000000|2022-02-09 02:50:00|15.71|15.51|15.74|15.54|15.74|15.54|15.71|15.51|28
1644375300000|2022-02-09 02:55:00|15.73|15.53|15.72|15.52|15.74|15.54|15.71|15.51|48
1644375600000|2022-02-09 03:00:00|15.71|15.51|15.74|15.54|15.74|15.54|15.71|15.51|28
1644375900000|2022-02-09 03:05:00|15.73|15.53|15.68|15.48|15.75|15.55|15.68|15.48|46
1644376200000|2022-02-09 03:10:00|15.69|15.49|15.69|15.49|15.69|15.49|15.65|15.45|43
1644376500000|2022-02-09 03:15:00|15.68|15.48|15.72|15.52|15.72|15.52|15.68|15.48|37
1644376800000|2022-02-09 03:20:00|15.71|15.51|15.72|15.52|15.72|15.52|15.69|15.49|30
1644377100000|2022-02-09 03:25:00|15.73|15.53|15.73|15.53|15.75|15.55|15.72|15.52|37
1644377400000|2022-02-09 03:30:00|15.74|15.54|15.73|15.53|15.75|15.55|15.73|15.53|26
1644377700000|2022-02-09 03:35:00|15.74|15.54|15.72|15.52|15.74|15.54|15.7|15.5|59
1644378000000|2022-02-09 03:40:00|15.73|15.53|15.71|15.51|15.73|15.53|15.71|15.51|33
1644378300000|2022-02-09 03:45:00|15.7|15.5|15.7|15.5|15.71|15.51|15.68|15.48|51
1644378600000|2022-02-09 03:50:00|15.69|15.49|15.69|15.49|15.71|15.51|15.68|15.48|45
1644378900000|2022-02-09 03:55:00|15.7|15.5|15.69|15.49|15.71|15.51|15.68|15.48|20
1644379200000|2022-02-09 04:00:00|15.7|15.5|15.71|15.51|15.71|15.51|15.67|15.47|42
1644379500000|2022-02-09 04:05:00|15.7|15.5|15.73|15.53|15.73|15.53|15.7|15.5|18
1644379800000|2022-02-09 04:10:00|15.72|15.52|15.74|15.54|15.74|15.54|15.71|15.51|21
1644380100000|2022-02-09 04:15:00|15.75|15.55|15.74|15.54|15.76|15.56|15.74|15.54|20
1644380400000|2022-02-09 04:20:00|15.73|15.53|15.74|15.54|15.74|15.54|15.72|15.52|36
1644380700000|2022-02-09 04:25:00|15.73|15.53|15.74|15.54|15.74|15.54|15.73|15.53|6
1644381000000|2022-02-09 04:30:00|15.73|15.53|15.72|15.52|15.73|15.53|15.72|15.52|6
1644381300000|2022-02-09 04:35:00|15.73|15.53|15.74|15.54|15.75|15.55|15.73|15.53|28
1644381600000|2022-02-09 04:40:00|15.75|15.55|15.74|15.54|15.76|15.56|15.73|15.53|30
1644381900000|2022-02-09 04:45:00|15.73|15.53|15.79|15.59|15.79|15.59|15.73|15.53|37
1644382200000|2022-02-09 04:50:00|15.78|15.58|15.78|15.58|15.79|15.59|15.77|15.57|31
1644382500000|2022-02-09 04:55:00|15.77|15.57|15.77|15.57|15.78|15.58|15.76|15.56|29
1644382800000|2022-02-09 05:00:00|15.78|15.58|15.71|15.51|15.79|15.59|15.7|15.5|62
1644383100000|2022-02-09 05:05:00|15.72|15.52|15.69|15.49|15.73|15.53|15.69|15.49|28
1644383400000|2022-02-09 05:10:00|15.68|15.48|15.64|15.44|15.68|15.48|15.62|15.42|43
1644383700000|2022-02-09 05:15:00|15.63|15.43|15.57|15.37|15.66|15.46|15.57|15.37|33
1644384000000|2022-02-09 05:20:00|15.56|15.36|15.61|15.41|15.62|15.42|15.53|15.33|58
1644384300000|2022-02-09 05:25:00|15.62|15.42|15.63|15.43|15.64|15.44|15.61|15.41|30
1644384600000|2022-02-09 05:30:00|15.62|15.42|15.66|15.46|15.66|15.46|15.62|15.42|35
1644384900000|2022-02-09 05:35:00|15.65|15.45|15.67|15.47|15.68|15.48|15.65|15.45|11
1644385200000|2022-02-09 05:40:00|15.68|15.48|15.74|15.54|15.75|15.55|15.66|15.46|57
1644385500000|2022-02-09 05:45:00|15.75|15.55|15.71|15.51|15.76|15.56|15.7|15.5|47
1644385800000|2022-02-09 05:50:00|15.72|15.52|15.72|15.52|15.74|15.54|15.7|15.5|53
1644386100000|2022-02-09 05:55:00|15.73|15.53|15.72|15.52|15.74|15.54|15.71|15.51|24
1644386400000|2022-02-09 06:00:00|15.71|15.51|15.75|15.55|15.75|15.55|15.69|15.49|21
1644386700000|2022-02-09 06:05:00|15.74|15.54|15.77|15.57|15.78|15.58|15.73|15.53|39
1644387000000|2022-02-09 06:10:00|15.78|15.58|15.75|15.55|15.78|15.58|15.74|15.54|33
1644387300000|2022-02-09 06:15:00|15.76|15.56|15.78|15.58|15.79|15.59|15.74|15.54|21
1644387600000|2022-02-09 06:20:00|15.77|15.57|15.8|15.6|15.82|15.62|15.77|15.57|41
1644387900000|2022-02-09 06:25:00|15.81|15.61|15.8|15.6|15.81|15.61|15.8|15.6|8
1644388200000|2022-02-09 06:30:00|15.79|15.59|15.79|15.59|15.8|15.6|15.78|15.58|27
1644388500000|2022-02-09 06:35:00|15.78|15.58|15.79|15.59|15.79|15.59|15.77|15.57|10
1644388800000|2022-02-09 06:40:00|15.8|15.6|15.88|15.68|15.91|15.71|15.8|15.6|36
1644389100000|2022-02-09 06:45:00|15.89|15.69|15.88|15.68|15.97|15.77|15.87|15.67|40
1644389400000|2022-02-09 06:50:00|15.87|15.67|15.88|15.68|15.88|15.68|15.85|15.65|34
1644389700000|2022-02-09 06:55:00|15.87|15.67|15.85|15.65|15.88|15.68|15.84|15.64|29
1644390000000|2022-02-09 07:00:00|15.84|15.64|15.82|15.62|15.87|15.67|15.82|15.62|31
1644390300000|2022-02-09 07:05:00|15.83|15.63|15.82|15.62|15.83|15.63|15.82|15.62|6
1644390600000|2022-02-09 07:10:00|15.83|15.63|15.84|15.64|15.84|15.64|15.82|15.62|16
1644390900000|2022-02-09 07:15:00|15.83|15.63|15.81|15.61|15.84|15.64|15.81|15.61|9
1644391200000|2022-02-09 07:20:00|15.82|15.62|15.77|15.57|15.82|15.62|15.77|15.57|28
1644391500000|2022-02-09 07:25:00|15.76|15.56|15.78|15.58|15.79|15.59|15.76|15.56|17
1644391800000|2022-02-09 07:30:00|15.77|15.57|15.76|15.56|15.78|15.58|15.73|15.53|34
1644392100000|2022-02-09 07:35:00|15.75|15.55|15.76|15.56|15.77|15.57|15.74|15.54|18
1644392400000|2022-02-09 07:40:00|15.77|15.57|15.77|15.57|15.78|15.58|15.74|15.54|29
1644392700000|2022-02-09 07:45:00|15.76|15.56|15.78|15.58|15.8|15.6|15.76|15.56|11
1644393000000|2022-02-09 07:50:00|15.77|15.57|15.77|15.57|15.78|15.58|15.76|15.56|21
1644393300000|2022-02-09 07:55:00|15.78|15.58|15.81|15.61|15.83|15.63|15.77|15.57|38
1644393600000|2022-02-09 08:00:00|15.82|15.62|15.82|15.62|15.87|15.67|15.81|15.61|27
1644393900000|2022-02-09 08:05:00|15.81|15.61|15.79|15.59|15.82|15.62|15.78|15.58|51
1644394200000|2022-02-09 08:10:00|15.78|15.58|15.79|15.59|15.8|15.6|15.77|15.57|62
1644394500000|2022-02-09 08:15:00|15.78|15.58|15.71|15.51|15.82|15.62|15.7|15.5|46
1644394800000|2022-02-09 08:20:00|15.7|15.5|15.64|15.44|15.72|15.52|15.63|15.43|59
1644395100000|2022-02-09 08:25:00|15.63|15.43|15.67|15.47|15.67|15.47|15.63|15.43|51
1644395400000|2022-02-09 08:30:00|15.68|15.48|15.67|15.47|15.68|15.48|15.65|15.45|70
1644395700000|2022-02-09 08:35:00|15.68|15.48|15.7|15.5|15.71|15.51|15.67|15.47|39
1644396000000|2022-02-09 08:40:00|15.71|15.51|15.7|15.5|15.72|15.52|15.68|15.48|70
1644396300000|2022-02-09 08:45:00|15.71|15.51|15.75|15.55|15.75|15.55|15.71|15.51|61
1644396600000|2022-02-09 08:50:00|15.74|15.54|15.72|15.52|15.75|15.55|15.72|15.52|46
1644396900000|2022-02-09 08:55:00|15.73|15.53|15.73|15.53|15.74|15.54|15.72|15.52|25
1644397200000|2022-02-09 09:00:00|15.74|15.54|15.76|15.56|15.77|15.57|15.73|15.53|30
1644397500000|2022-02-09 09:05:00|15.75|15.55|15.78|15.58|15.78|15.58|15.75|15.55|18
1644397800000|2022-02-09 09:10:00|15.77|15.57|15.77|15.57|15.77|15.57|15.74|15.54|29
1644398100000|2022-02-09 09:15:00|15.78|15.58|15.76|15.56|15.78|15.58|15.76|15.56|7
1644398400000|2022-02-09 09:20:00|15.75|15.55|15.76|15.56|15.76|15.56|15.73|15.53|58
1644398700000|2022-02-09 09:25:00|15.75|15.55|15.75|15.55|15.77|15.57|15.74|15.54|39
1644399000000|2022-02-09 09:30:00|15.76|15.56|15.71|15.51|15.77|15.57|15.71|15.51|60
1644399300000|2022-02-09 09:35:00|15.7|15.5|15.68|15.48|15.72|15.52|15.66|15.46|53
1644399600000|2022-02-09 09:40:00|15.69|15.49|15.73|15.53|15.74|15.54|15.68|15.48|27
1644399900000|2022-02-09 09:45:00|15.74|15.54|15.74|15.54|15.76|15.56|15.73|15.53|17
1644400200000|2022-02-09 09:50:00|15.73|15.53|15.68|15.48|15.73|15.53|15.68|15.48|28
1644400500000|2022-02-09 09:55:00|15.69|15.49|15.69|15.49|15.69|15.49|15.68|15.48|9
1644400800000|2022-02-09 10:00:00|15.7|15.5|15.68|15.48|15.71|15.51|15.68|15.48|29
1644401100000|2022-02-09 10:05:00|15.69|15.49|15.75|15.55|15.75|15.55|15.69|15.49|31
1644401400000|2022-02-09 10:10:00|15.74|15.54|15.76|15.56|15.77|15.57|15.73|15.53|45
1644401700000|2022-02-09 10:15:00|15.75|15.55|15.77|15.57|15.77|15.57|15.74|15.54|23
1644402000000|2022-02-09 10:20:00|15.78|15.58|15.79|15.59|15.79|15.59|15.78|15.58|6
1644402300000|2022-02-09 10:25:00|15.8|15.6|15.8|15.6|15.82|15.62|15.79|15.59|43
1644402600000|2022-02-09 10:30:00|15.81|15.61|15.78|15.58|15.82|15.62|15.77|15.57|14
1644402900000|2022-02-09 10:35:00|15.77|15.57|15.81|15.61|15.81|15.61|15.77|15.57|37
1644403200000|2022-02-09 10:40:00|15.8|15.6|15.8|15.6|15.81|15.61|15.79|15.59|23
1644403500000|2022-02-09 10:45:00|15.79|15.59|15.77|15.57|15.81|15.61|15.77|15.57|27
1644403800000|2022-02-09 10:50:00|15.76|15.56|15.79|15.59|15.8|15.6|15.76|15.56|42
1644404100000|2022-02-09 10:55:00|15.8|15.6|15.81|15.61|15.82|15.62|15.78|15.58|18
1644404400000|2022-02-09 11:00:00|15.82|15.62|15.84|15.64|15.86|15.66|15.8|15.6|27
1644404700000|2022-02-09 11:05:00|15.85|15.65|15.79|15.59|15.85|15.65|15.78|15.58|44
1644405000000|2022-02-09 11:10:00|15.78|15.58|15.81|15.61|15.83|15.63|15.78|15.58|22
1644405300000|2022-02-09 11:15:00|15.8|15.6|15.81|15.61|15.81|15.61|15.8|15.6|8
1644405600000|2022-02-09 11:20:00|15.82|15.62|15.81|15.61|15.83|15.63|15.8|15.6|16
1644405900000|2022-02-09 11:25:00|15.82|15.62|15.86|15.66|15.86|15.66|15.8|15.6|25
1644406200000|2022-02-09 11:30:00|15.87|15.67|15.85|15.65|15.87|15.67|15.84|15.64|27
1644406500000|2022-02-09 11:35:00|15.84|15.64|15.87|15.67|15.87|15.67|15.84|15.64|10
1644406800000|2022-02-09 11:40:00|15.86|15.66|15.87|15.67|15.88|15.68|15.86|15.66|12
1644407100000|2022-02-09 11:45:00|15.88|15.68|15.91|15.71|15.91|15.71|15.87|15.67|16
1644407400000|2022-02-09 11:50:00|15.9|15.7|15.89|15.69|15.92|15.72|15.88|15.68|18
1644407700000|2022-02-09 11:55:00|15.88|15.68|15.89|15.69|15.9|15.7|15.87|15.67|28
1644408000000|2022-02-09 12:00:00|15.88|15.68|15.93|15.73|15.93|15.73|15.87|15.67|32
1644408300000|2022-02-09 12:05:00|15.92|15.72|15.89|15.69|15.94|15.74|15.86|15.66|62
1644408600000|2022-02-09 12:10:00|15.88|15.68|15.93|15.73|15.93|15.73|15.88|15.68|34
1644408900000|2022-02-09 12:15:00|15.92|15.72|15.94|15.74|15.95|15.75|15.9|15.7|59
1644409200000|2022-02-09 12:20:00|15.93|15.73|15.92|15.72|15.94|15.74|15.91|15.71|50
1644409500000|2022-02-09 12:25:00|15.91|15.71|15.95|15.75|15.97|15.77|15.91|15.71|19
1644409800000|2022-02-09 12:30:00|15.96|15.76|16.02|15.82|16.02|15.82|15.94|15.74|43
1644410100000|2022-02-09 12:35:00|16.01|15.81|16.07|15.87|16.11|15.91|16.01|15.81|71
1644410400000|2022-02-09 12:40:00|16.08|15.88|16.1|15.9|16.12|15.92|16.06|15.86|75
1644410700000|2022-02-09 12:45:00|16.11|15.91|16.03|15.83|16.11|15.91|16.01|15.81|77
1644411000000|2022-02-09 12:50:00|16.02|15.82|16.01|15.81|16.04|15.84|15.99|15.79|36
1644411300000|2022-02-09 12:55:00|16.02|15.82|16.04|15.84|16.04|15.84|15.99|15.79|57
1644411600000|2022-02-09 13:00:00|16.05|15.85|16.04|15.84|16.06|15.86|16|15.8|78
1644411900000|2022-02-09 13:05:00|16.03|15.83|16.07|15.87|16.09|15.89|16.03|15.83|57
1644412200000|2022-02-09 13:10:00|16.08|15.88|16.12|15.92|16.17|15.97|16.08|15.88|44
1644412500000|2022-02-09 13:15:00|16.13|15.93|16.09|15.89|16.14|15.94|16.09|15.89|59
1644412800000|2022-02-09 13:20:00|16.08|15.88|16.09|15.89|16.11|15.91|16.07|15.87|32
1644413100000|2022-02-09 13:25:00|16.08|15.88|16.11|15.91|16.11|15.91|16.08|15.88|66
1644413400000|2022-02-09 13:30:00|16.1|15.9|16.07|15.87|16.13|15.93|16.05|15.85|47
1644413700000|2022-02-09 13:35:00|16.08|15.88|16.07|15.87|16.09|15.89|16.07|15.87|50
1644414000000|2022-02-09 13:40:00|16.08|15.88|16.08|15.88|16.09|15.89|16.04|15.84|43
1644414300000|2022-02-09 13:45:00|16.07|15.87|16.02|15.82|16.08|15.88|16.01|15.81|42
1644414600000|2022-02-09 13:50:00|16.01|15.81|15.99|15.79|16.02|15.82|15.97|15.77|51
1644414900000|2022-02-09 13:55:00|16|15.8|15.92|15.72|16|15.8|15.88|15.68|75
1644415200000|2022-02-09 14:00:00|15.93|15.73|15.89|15.69|15.95|15.75|15.85|15.65|55
1644415500000|2022-02-09 14:05:00|15.9|15.7|15.89|15.69|15.9|15.7|15.85|15.65|42
1644415800000|2022-02-09 14:10:00|15.9|15.7|15.91|15.71|15.93|15.73|15.9|15.7|14
1644416100000|2022-02-09 14:15:00|15.92|15.72|15.9|15.7|15.94|15.74|15.9|15.7|29
1644416400000|2022-02-09 14:20:00|15.91|15.71|15.94|15.74|15.94|15.74|15.91|15.71|10
1644416700000|2022-02-09 14:25:00|15.95|15.75|15.96|15.76|15.99|15.79|15.94|15.74|36
1644417000000|2022-02-09 14:30:00|15.97|15.77|16.01|15.81|16.03|15.83|15.95|15.75|47
1644417300000|2022-02-09 14:35:00|16|15.8|16|15.8|16.02|15.82|15.98|15.78|31
1644417600000|2022-02-09 14:40:00|15.99|15.79|16.01|15.81|16.04|15.84|15.98|15.78|55
1644417900000|2022-02-09 14:45:00|16.02|15.82|16.03|15.83|16.03|15.83|15.99|15.79|32
1644418200000|2022-02-09 14:50:00|16.02|15.82|16.09|15.89|16.09|15.89|16.02|15.82|28
1644418500000|2022-02-09 14:55:00|16.08|15.88|16.24|16.04|16.24|16.04|16.07|15.87|43
1644418800000|2022-02-09 15:00:00|16.25|16.05|16.17|15.97|16.32|16.12|16.15|15.95|89
1644419100000|2022-02-09 15:05:00|16.18|15.98|16.18|15.98|16.18|15.98|16.12|15.92|53
1644419400000|2022-02-09 15:10:00|16.17|15.97|16.05|15.85|16.19|15.99|16.04|15.84|50
1644419700000|2022-02-09 15:15:00|16.06|15.86|16|15.8|16.06|15.86|15.99|15.79|37
1644420000000|2022-02-09 15:20:00|15.99|15.79|16.02|15.82|16.03|15.83|15.96|15.76|34
1644420300000|2022-02-09 15:25:00|16.01|15.81|16.02|15.82|16.05|15.85|16.01|15.81|36
1644420600000|2022-02-09 15:30:00|16.03|15.83|16.04|15.84|16.05|15.85|16.02|15.82|8
1644420900000|2022-02-09 15:35:00|16.03|15.83|16.04|15.84|16.1|15.9|16.02|15.82|32
1644421200000|2022-02-09 15:40:00|16.03|15.83|16|15.8|16.05|15.85|15.99|15.79|22
1644421500000|2022-02-09 15:45:00|16.01|15.81|16.05|15.85|16.06|15.86|16.01|15.81|39
1644421800000|2022-02-09 15:50:00|16.04|15.84|16.03|15.83|16.06|15.86|16.02|15.82|38
1644422100000|2022-02-09 15:55:00|16.04|15.84|16.06|15.86|16.08|15.88|16.03|15.83|31
1644422400000|2022-02-09 16:00:00|16.05|15.85|16.09|15.89|16.1|15.9|15.95|15.75|79
1644422700000|2022-02-09 16:05:00|16.08|15.88|16.04|15.84|16.09|15.89|16.03|15.83|45
1644423000000|2022-02-09 16:10:00|16.03|15.83|15.99|15.79|16.03|15.83|15.99|15.79|37
1644423300000|2022-02-09 16:15:00|16|15.8|15.99|15.79|16.01|15.81|15.98|15.78|26
1644423600000|2022-02-09 16:20:00|16|15.8|16.01|15.81|16.03|15.83|15.99|15.79|24
1644423900000|2022-02-09 16:25:00|16.02|15.82|16.01|15.81|16.05|15.85|16.01|15.81|18
1644424200000|2022-02-09 16:30:00|16.02|15.82|16.04|15.84|16.05|15.85|15.99|15.79|31
1644424500000|2022-02-09 16:35:00|16.05|15.85|16.02|15.82|16.06|15.86|16.02|15.82|28
1644424800000|2022-02-09 16:40:00|16.03|15.83|16.02|15.82|16.04|15.84|16.01|15.81|20
1644425100000|2022-02-09 16:45:00|16.03|15.83|16.08|15.88|16.09|15.89|16.02|15.82|40
1644425400000|2022-02-09 16:50:00|16.07|15.87|16.02|15.82|16.07|15.87|16.02|15.82|12
1644425700000|2022-02-09 16:55:00|16.01|15.81|16.03|15.83|16.04|15.84|16.01|15.81|11
1644426000000|2022-02-09 17:00:00|16.02|15.82|16.05|15.85|16.06|15.86|16.02|15.82|20
1644426300000|2022-02-09 17:05:00|16.04|15.84|16.05|15.85|16.06|15.86|16.03|15.83|10
1644426600000|2022-02-09 17:10:00|16.04|15.84|16.05|15.85|16.05|15.85|16.03|15.83|10
1644426900000|2022-02-09 17:15:00|16.04|15.84|16.08|15.88|16.08|15.88|16.04|15.84|15
1644427200000|2022-02-09 17:20:00|16.07|15.87|16.05|15.85|16.07|15.87|16.04|15.84|11
1644427500000|2022-02-09 17:25:00|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|8
1644427800000|2022-02-09 17:30:00|16.06|15.86|16.02|15.82|16.07|15.87|16.02|15.82|16
1644428100000|2022-02-09 17:35:00|16.03|15.83|16.08|15.88|16.08|15.88|16.02|15.82|20
1644428400000|2022-02-09 17:40:00|16.07|15.87|16.07|15.87|16.09|15.89|16.06|15.86|25
1644428700000|2022-02-09 17:45:00|16.06|15.86|16.06|15.86|16.07|15.87|16.04|15.84|19
1644429000000|2022-02-09 17:50:00|16.05|15.85|16.02|15.82|16.05|15.85|16.02|15.82|4
1644429300000|2022-02-09 17:55:00|16.03|15.83|16.01|15.81|16.03|15.83|16|15.8|11
1644429600000|2022-02-09 18:00:00|16|15.8|16.02|15.82|16.03|15.83|16|15.8|9
1644429900000|2022-02-09 18:05:00|16.01|15.81|16.01|15.81|16.02|15.82|16|15.8|11
1644430200000|2022-02-09 18:10:00|16.02|15.82|15.98|15.78|16.02|15.82|15.98|15.78|13
1644430500000|2022-02-09 18:15:00|15.99|15.79|16.01|15.81|16.01|15.81|15.99|15.79|11
1644430800000|2022-02-09 18:20:00|16.02|15.82|15.97|15.77|16.03|15.83|15.97|15.77|18
1644431100000|2022-02-09 18:25:00|15.98|15.78|15.98|15.78|15.98|15.78|15.95|15.75|17
1644431400000|2022-02-09 18:30:00|15.99|15.79|15.99|15.79|16|15.8|15.98|15.78|9
1644431700000|2022-02-09 18:35:00|16|15.8|16.01|15.81|16.01|15.81|15.99|15.79|4
1644432000000|2022-02-09 18:40:00|16|15.8|16.04|15.84|16.04|15.84|16|15.8|19
1644432300000|2022-02-09 18:45:00|16.05|15.85|16.04|15.84|16.05|15.85|16.02|15.82|20
1644432600000|2022-02-09 18:50:00|16.03|15.83|16.02|15.82|16.03|15.83|16.01|15.81|8
1644432900000|2022-02-09 18:55:00|16.03|15.83|16.04|15.84|16.04|15.84|16.02|15.82|18
1644433200000|2022-02-09 19:00:00|16.03|15.83|16.08|15.88|16.09|15.89|16.02|15.82|46
1644433500000|2022-02-09 19:05:00|16.07|15.87|16.09|15.89|16.12|15.92|16.07|15.87|53
1644433800000|2022-02-09 19:10:00|16.08|15.88|16.06|15.86|16.09|15.89|16.06|15.86|13
1644434100000|2022-02-09 19:15:00|16.05|15.85|16.07|15.87|16.08|15.88|16.04|15.84|25
1644434400000|2022-02-09 19:20:00|16.08|15.88|16.1|15.9|16.1|15.9|16.07|15.87|21
1644434700000|2022-02-09 19:25:00|16.11|15.91|16.18|15.98|16.2|16|16.11|15.91|58
1644435000000|2022-02-09 19:30:00|16.17|15.97|16.11|15.91|16.18|15.98|16.11|15.91|37
1644435300000|2022-02-09 19:35:00|16.1|15.9|16.13|15.93|16.15|15.95|16.1|15.9|32
1644435600000|2022-02-09 19:40:00|16.12|15.92|16.12|15.92|16.12|15.92|16.11|15.91|9
1644435900000|2022-02-09 19:45:00|16.13|15.93|16.1|15.9|16.14|15.94|16.09|15.89|22
1644436200000|2022-02-09 19:50:00|16.09|15.89|16.08|15.88|16.12|15.92|16.08|15.88|22
1644436500000|2022-02-09 19:55:00|16.07|15.87|16.06|15.86|16.07|15.87|16.05|15.85|16
1644436800000|2022-02-09 20:00:00|16.07|15.87|16.06|15.86|16.08|15.88|16.05|15.85|16
1644437100000|2022-02-09 20:05:00|16.05|15.85|16.08|15.88|16.1|15.9|16.05|15.85|22
1644437400000|2022-02-09 20:10:00|16.09|15.89|16.08|15.88|16.12|15.92|16.08|15.88|14
1644437700000|2022-02-09 20:15:00|16.07|15.87|16.07|15.87|16.08|15.88|16.04|15.84|15
1644438000000|2022-02-09 20:20:00|16.06|15.86|16.09|15.89|16.09|15.89|16.06|15.86|8
1644438300000|2022-02-09 20:25:00|16.1|15.9|16.1|15.9|16.1|15.9|16.07|15.87|19
1644438600000|2022-02-09 20:30:00|16.09|15.89|16.16|15.96|16.16|15.96|16.09|15.89|26
1644438900000|2022-02-09 20:35:00|16.15|15.95|16.15|15.95|16.17|15.97|16.14|15.94|15
1644439200000|2022-02-09 20:40:00|16.14|15.94|16.12|15.92|16.14|15.94|16.09|15.89|19
1644439500000|2022-02-09 20:45:00|16.11|15.91|16.13|15.93|16.14|15.94|16.11|15.91|11
1644439800000|2022-02-09 20:50:00|16.14|15.94|16.11|15.91|16.15|15.95|16.11|15.91|18
1644440100000|2022-02-09 20:55:00|16.12|15.92|16.13|15.93|16.13|15.93|16.11|15.91|23
1644440400000|2022-02-09 21:00:00|16.12|15.92|16.07|15.87|16.14|15.94|16.07|15.87|38
1644440700000|2022-02-09 21:05:00|16.08|15.88|16.1|15.9|16.11|15.91|16.08|15.88|11
1644441000000|2022-02-09 21:10:00|16.09|15.89|16.07|15.87|16.1|15.9|16.07|15.87|15
1644441300000|2022-02-09 21:15:00|16.08|15.88|16.05|15.85|16.09|15.89|16.05|15.85|10
1644441600000|2022-02-09 21:20:00|16.06|15.86|16.07|15.87|16.07|15.87|16.04|15.84|14
1644441900000|2022-02-09 21:25:00|16.08|15.88|16.09|15.89|16.09|15.89|16.07|15.87|8
1644442200000|2022-02-09 21:30:00|16.08|15.88|16.06|15.86|16.1|15.9|16.06|15.86|19
1644442500000|2022-02-09 21:35:00|16.07|15.87|16.08|15.88|16.08|15.88|16.07|15.87|6
1644442800000|2022-02-09 21:40:00|16.07|15.87|16.07|15.87|16.07|15.87|16.07|15.87|1
1644443100000|2022-02-09 21:45:00|16.08|15.88|16.06|15.86|16.08|15.88|16.06|15.86|7
1644443400000|2022-02-09 21:50:00|16.07|15.87|16.03|15.83|16.07|15.87|16.03|15.83|9
1644443700000|2022-02-09 21:55:00|16.04|15.84|16|15.8|16.04|15.84|15.99|15.79|21
1644444000000|2022-02-09 22:00:00|16.01|15.81|16|15.8|16.03|15.83|16|15.8|24
1644444300000|2022-02-09 22:05:00|16.01|15.81|16.02|15.82|16.03|15.83|16|15.8|8
1644444600000|2022-02-09 22:10:00|16.03|15.83|15.98|15.78|16.03|15.83|15.97|15.77|22
1644444900000|2022-02-09 22:15:00|15.97|15.77|15.99|15.79|16.01|15.81|15.97|15.77|17
1644445200000|2022-02-09 22:20:00|16|15.8|15.98|15.78|16.01|15.81|15.97|15.77|21
1644445500000|2022-02-09 22:25:00|15.99|15.79|16.01|15.81|16.01|15.81|15.98|15.78|9
1644445800000|2022-02-09 22:30:00|16|15.8|16.02|15.82|16.03|15.83|16|15.8|21
1644446100000|2022-02-09 22:35:00|16.03|15.83|16.02|15.82|16.03|15.83|16.02|15.82|16
1644446400000|2022-02-09 22:40:00|16.03|15.83|16.05|15.85|16.06|15.86|16.02|15.82|27
1644446700000|2022-02-09 22:45:00|16.04|15.84|16.03|15.83|16.05|15.85|16.02|15.82|12
1644447000000|2022-02-09 22:50:00|16.04|15.84|16.07|15.87|16.07|15.87|16.03|15.83|12
1644447300000|2022-02-09 22:55:00|16.06|15.86|16.07|15.87|16.09|15.89|16.05|15.85|38
1644447600000|2022-02-09 23:00:00|16.06|15.86|16.07|15.87|16.07|15.87|16.06|15.86|16
1644447900000|2022-02-09 23:05:00|16.08|15.88|16.07|15.87|16.1|15.9|16.07|15.87|26
1644448200000|2022-02-09 23:10:00|16.06|15.86|16.08|15.88|16.08|15.88|16.06|15.86|37
1644448500000|2022-02-09 23:15:00|16.07|15.87|16.07|15.87|16.07|15.87|16.04|15.84|33
1644448800000|2022-02-09 23:20:00|16.06|15.86|16.02|15.82|16.07|15.87|16.01|15.81|45
1644449100000|2022-02-09 23:25:00|16.01|15.81|15.99|15.79|16.02|15.82|15.98|15.78|25
1644449400000|2022-02-09 23:30:00|16|15.8|16.03|15.83|16.03|15.83|15.99|15.79|34
1644449700000|2022-02-09 23:35:00|16.02|15.82|16|15.8|16.02|15.82|15.99|15.79|27
1644450000000|2022-02-09 23:40:00|16.01|15.81|16.02|15.82|16.04|15.84|16.01|15.81|44
1644450300000|2022-02-09 23:45:00|16.01|15.81|16.04|15.84|16.05|15.85|16.01|15.81|40
1644450600000|2022-02-09 23:50:00|16.03|15.83|16.02|15.82|16.06|15.86|16.02|15.82|24
1644450900000|2022-02-09 23:55:00|16.03|15.83|16.04|15.84|16.05|15.85|15.98|15.78|104
1644451200000|2022-02-10 00:00:00|16.05|15.85|16.03|15.83|16.06|15.86|16.01|15.81|53
1644451500000|2022-02-10 00:05:00|16.02|15.82|16|15.8|16.03|15.83|15.99|15.79|79
1644451800000|2022-02-10 00:10:00|15.99|15.79|16|15.8|16.05|15.85|15.99|15.79|60
1644452100000|2022-02-10 00:15:00|15.99|15.79|15.96|15.76|16|15.8|15.93|15.73|64
1644452400000|2022-02-10 00:20:00|15.97|15.77|15.97|15.77|16.01|15.81|15.96|15.76|57
1644452700000|2022-02-10 00:25:00|15.96|15.76|16.04|15.84|16.05|15.85|15.95|15.75|55
1644453000000|2022-02-10 00:30:00|16.05|15.85|16.03|15.83|16.06|15.86|16.03|15.83|21
1644453300000|2022-02-10 00:35:00|16.02|15.82|16.02|15.82|16.04|15.84|16.01|15.81|21
1644453600000|2022-02-10 00:40:00|16.03|15.83|16.04|15.84|16.06|15.86|16.03|15.83|32
1644453900000|2022-02-10 00:45:00|16.03|15.83|16.04|15.84|16.05|15.85|16.01|15.81|26
1644454200000|2022-02-10 00:50:00|16.05|15.85|16.03|15.83|16.06|15.86|16.03|15.83|39
1644454500000|2022-02-10 00:55:00|16.02|15.82|16.03|15.83|16.05|15.85|16.02|15.82|42
1644454800000|2022-02-10 01:00:00|16.04|15.84|16.06|15.86|16.07|15.87|16.01|15.81|43
1644455100000|2022-02-10 01:05:00|16.07|15.87|16.08|15.88|16.08|15.88|16.06|15.86|28
1644455400000|2022-02-10 01:10:00|16.09|15.89|16.13|15.93|16.17|15.97|16.09|15.89|37
1644455700000|2022-02-10 01:15:00|16.14|15.94|16.14|15.94|16.17|15.97|16.11|15.91|55
1644456000000|2022-02-10 01:20:00|16.15|15.95|16.13|15.93|16.15|15.95|16.12|15.92|59
1644456300000|2022-02-10 01:25:00|16.14|15.94|16.07|15.87|16.14|15.94|16.06|15.86|62
1644456600000|2022-02-10 01:30:00|16.06|15.86|16.05|15.85|16.07|15.87|16.02|15.82|82
1644456900000|2022-02-10 01:35:00|16.06|15.86|16.04|15.84|16.07|15.87|16.04|15.84|69
1644457200000|2022-02-10 01:40:00|16.05|15.85|16.15|15.95|16.16|15.96|16.04|15.84|83
1644457500000|2022-02-10 01:45:00|16.14|15.94|16.13|15.93|16.15|15.95|16.12|15.92|40
1644457800000|2022-02-10 01:50:00|16.12|15.92|16.12|15.92|16.13|15.93|16.11|15.91|11
1644458100000|2022-02-10 01:55:00|16.13|15.93|16.16|15.96|16.16|15.96|16.12|15.92|16
1644458400000|2022-02-10 02:00:00|16.15|15.95|16.12|15.92|16.16|15.96|16.12|15.92|30
1644458700000|2022-02-10 02:05:00|16.11|15.91|16.14|15.94|16.16|15.96|16.11|15.91|66
1644459000000|2022-02-10 02:10:00|16.15|15.95|16.14|15.94|16.16|15.96|16.12|15.92|44
1644459300000|2022-02-10 02:15:00|16.13|15.93|16.13|15.93|16.15|15.95|16.12|15.92|65
1644459600000|2022-02-10 02:20:00|16.12|15.92|16.13|15.93|16.14|15.94|16.12|15.92|50
1644459900000|2022-02-10 02:25:00|16.14|15.94|16.12|15.92|16.14|15.94|16.1|15.9|39
1644460200000|2022-02-10 02:30:00|16.11|15.91|16.11|15.91|16.13|15.93|16.1|15.9|47
1644460500000|2022-02-10 02:35:00|16.1|15.9|16.08|15.88|16.11|15.91|16.08|15.88|41
1644460800000|2022-02-10 02:40:00|16.09|15.89|16.08|15.88|16.11|15.91|16.08|15.88|22
1644461100000|2022-02-10 02:45:00|16.07|15.87|15.98|15.78|16.08|15.88|15.98|15.78|89
1644461400000|2022-02-10 02:50:00|15.99|15.79|15.96|15.76|16|15.8|15.94|15.74|78
1644461700000|2022-02-10 02:55:00|15.97|15.77|15.81|15.61|15.98|15.78|15.81|15.61|61
1644462000000|2022-02-10 03:00:00|15.82|15.62|15.75|15.55|15.85|15.65|15.75|15.55|69
1644462300000|2022-02-10 03:05:00|15.76|15.56|15.77|15.57|15.78|15.58|15.76|15.56|54
1644462600000|2022-02-10 03:10:00|15.76|15.56|15.8|15.6|15.82|15.62|15.76|15.56|25
1644462900000|2022-02-10 03:15:00|15.79|15.59|15.84|15.64|15.84|15.64|15.79|15.59|52
1644463200000|2022-02-10 03:20:00|15.83|15.63|15.84|15.64|15.86|15.66|15.83|15.63|18
1644463500000|2022-02-10 03:25:00|15.85|15.65|15.86|15.66|15.87|15.67|15.83|15.63|40
1644463800000|2022-02-10 03:30:00|15.85|15.65|15.88|15.68|15.89|15.69|15.85|15.65|12
1644464100000|2022-02-10 03:35:00|15.89|15.69|15.86|15.66|15.89|15.69|15.85|15.65|40
1644464400000|2022-02-10 03:40:00|15.85|15.65|15.86|15.66|15.86|15.66|15.85|15.65|10
1644464700000|2022-02-10 03:45:00|15.85|15.65|15.86|15.66|15.88|15.68|15.85|15.65|14
1644465000000|2022-02-10 03:50:00|15.87|15.67|15.87|15.67|15.88|15.68|15.85|15.65|13
1644465300000|2022-02-10 03:55:00|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|10
1644465600000|2022-02-10 04:00:00|15.86|15.66|15.85|15.65|15.86|15.66|15.83|15.63|28
1644465900000|2022-02-10 04:05:00|15.86|15.66|15.88|15.68|15.89|15.69|15.85|15.65|25
1644466200000|2022-02-10 04:10:00|15.89|15.69|15.89|15.69|15.9|15.7|15.88|15.68|15
1644466500000|2022-02-10 04:15:00|15.88|15.68|15.86|15.66|15.89|15.69|15.84|15.64|33
1644466800000|2022-02-10 04:20:00|15.85|15.65|15.87|15.67|15.88|15.68|15.85|15.65|19
1644467100000|2022-02-10 04:25:00|15.88|15.68|15.87|15.67|15.88|15.68|15.86|15.66|10
1644467400000|2022-02-10 04:30:00|15.88|15.68|15.86|15.66|15.91|15.71|15.85|15.65|29
1644467700000|2022-02-10 04:35:00|15.85|15.65|15.84|15.64|15.87|15.67|15.83|15.63|38
1644468000000|2022-02-10 04:40:00|15.85|15.65|15.82|15.62|15.85|15.65|15.81|15.61|42
1644468300000|2022-02-10 04:45:00|15.81|15.61|15.81|15.61|15.83|15.63|15.8|15.6|37
1644468600000|2022-02-10 04:50:00|15.8|15.6|15.83|15.63|15.83|15.63|15.79|15.59|18
1644468900000|2022-02-10 04:55:00|15.84|15.64|15.85|15.65|15.86|15.66|15.83|15.63|24
1644469200000|2022-02-10 05:00:00|15.84|15.64|15.85|15.65|15.86|15.66|15.84|15.64|42
1644469500000|2022-02-10 05:05:00|15.84|15.64|15.85|15.65|15.86|15.66|15.83|15.63|34
1644469800000|2022-02-10 05:10:00|15.86|15.66|15.86|15.66|15.87|15.67|15.84|15.64|23
1644470100000|2022-02-10 05:15:00|15.87|15.67|15.84|15.64|15.88|15.68|15.84|15.64|36
1644470400000|2022-02-10 05:20:00|15.85|15.65|15.86|15.66|15.87|15.67|15.84|15.64|18
1644470700000|2022-02-10 05:25:00|15.87|15.67|15.87|15.67|15.88|15.68|15.86|15.66|31
1644471000000|2022-02-10 05:30:00|15.86|15.66|15.86|15.66|15.89|15.69|15.86|15.66|29
1644471300000|2022-02-10 05:35:00|15.87|15.67|15.86|15.66|15.88|15.68|15.85|15.65|28
1644471600000|2022-02-10 05:40:00|15.85|15.65|15.88|15.68|15.89|15.69|15.85|15.65|20
1644471900000|2022-02-10 05:45:00|15.87|15.67|15.86|15.66|15.88|15.68|15.86|15.66|30
1644472200000|2022-02-10 05:50:00|15.85|15.65|15.88|15.68|15.88|15.68|15.85|15.65|40
1644472500000|2022-02-10 05:55:00|15.87|15.67|15.88|15.68|15.88|15.68|15.87|15.67|24
1644472800000|2022-02-10 06:00:00|15.87|15.67|15.9|15.7|15.91|15.71|15.86|15.66|24
1644473100000|2022-02-10 06:05:00|15.91|15.71|15.9|15.7|15.91|15.71|15.89|15.69|26
1644473400000|2022-02-10 06:10:00|15.89|15.69|15.86|15.66|15.9|15.7|15.85|15.65|44
1644473700000|2022-02-10 06:15:00|15.85|15.65|15.85|15.65|15.86|15.66|15.84|15.64|47
1644474000000|2022-02-10 06:20:00|15.84|15.64|15.85|15.65|15.86|15.66|15.82|15.62|30
1644474300000|2022-02-10 06:25:00|15.84|15.64|15.83|15.63|15.84|15.64|15.82|15.62|12
1644474600000|2022-02-10 06:30:00|15.82|15.62|15.84|15.64|15.84|15.64|15.82|15.62|31
1644474900000|2022-02-10 06:35:00|15.85|15.65|15.87|15.67|15.87|15.67|15.84|15.64|11
1644475200000|2022-02-10 06:40:00|15.88|15.68|15.87|15.67|15.88|15.68|15.87|15.67|10
1644475500000|2022-02-10 06:45:00|15.86|15.66|15.86|15.66|15.88|15.68|15.86|15.66|11
1644475800000|2022-02-10 06:50:00|15.85|15.65|15.85|15.65|15.86|15.66|15.85|15.65|5
1644476100000|2022-02-10 06:55:00|15.86|15.66|15.83|15.63|15.86|15.66|15.82|15.62|22
1644476400000|2022-02-10 07:00:00|15.82|15.62|15.84|15.64|15.84|15.64|15.82|15.62|27
1644476700000|2022-02-10 07:05:00|15.83|15.63|15.84|15.64|15.85|15.65|15.83|15.63|18
1644477000000|2022-02-10 07:10:00|15.85|15.65|15.85|15.65|15.86|15.66|15.84|15.64|29
1644477300000|2022-02-10 07:15:00|15.86|15.66|15.85|15.65|15.86|15.66|15.85|15.65|6
1644477600000|2022-02-10 07:20:00|15.86|15.66|15.86|15.66|15.86|15.66|15.85|15.65|27
1644477900000|2022-02-10 07:25:00|15.85|15.65|15.84|15.64|15.86|15.66|15.83|15.63|20
1644478200000|2022-02-10 07:30:00|15.83|15.63|15.79|15.59|15.84|15.64|15.76|15.56|78
1644478500000|2022-02-10 07:35:00|15.8|15.6|15.76|15.56|15.8|15.6|15.75|15.55|47
1644478800000|2022-02-10 07:40:00|15.77|15.57|15.76|15.56|15.79|15.59|15.74|15.54|46
1644479100000|2022-02-10 07:45:00|15.75|15.55|15.78|15.58|15.79|15.59|15.74|15.54|58
1644479400000|2022-02-10 07:50:00|15.79|15.59|15.8|15.6|15.81|15.61|15.78|15.58|22
1644479700000|2022-02-10 07:55:00|15.81|15.61|15.83|15.63|15.83|15.63|15.81|15.61|23
1644480000000|2022-02-10 08:00:00|15.82|15.62|15.83|15.63|15.84|15.64|15.82|15.62|32
1644480300000|2022-02-10 08:05:00|15.82|15.62|15.85|15.65|15.85|15.65|15.81|15.61|26
1644480600000|2022-02-10 08:10:00|15.84|15.64|15.86|15.66|15.89|15.69|15.83|15.63|43
1644480900000|2022-02-10 08:15:00|15.87|15.67|15.87|15.67|15.87|15.67|15.85|15.65|19
1644481200000|2022-02-10 08:20:00|15.86|15.66|15.87|15.67|15.88|15.68|15.86|15.66|16
1644481500000|2022-02-10 08:25:00|15.88|15.68|15.88|15.68|15.89|15.69|15.86|15.66|29
1644481800000|2022-02-10 08:30:00|15.87|15.67|15.87|15.67|15.88|15.68|15.86|15.66|23
1644482100000|2022-02-10 08:35:00|15.88|15.68|15.88|15.68|15.89|15.69|15.87|15.67|16
1644482400000|2022-02-10 08:40:00|15.89|15.69|15.87|15.67|15.89|15.69|15.86|15.66|27
1644482700000|2022-02-10 08:45:00|15.88|15.68|15.88|15.68|15.88|15.68|15.86|15.66|37
1644483000000|2022-02-10 08:50:00|15.89|15.69|15.89|15.69|15.9|15.7|15.88|15.68|29
1644483300000|2022-02-10 08:55:00|15.9|15.7|15.9|15.7|15.9|15.7|15.88|15.68|33
1644483600000|2022-02-10 09:00:00|15.91|15.71|15.89|15.69|15.91|15.71|15.88|15.68|43
1644483900000|2022-02-10 09:05:00|15.9|15.7|15.87|15.67|15.9|15.7|15.87|15.67|40
1644484200000|2022-02-10 09:10:00|15.88|15.68|15.88|15.68|15.88|15.68|15.86|15.66|15
1644484500000|2022-02-10 09:15:00|15.89|15.69|15.92|15.72|15.93|15.73|15.89|15.69|10
1644484800000|2022-02-10 09:20:00|15.93|15.73|15.94|15.74|15.96|15.76|15.92|15.72|18
1644485100000|2022-02-10 09:25:00|15.93|15.73|15.96|15.76|15.97|15.77|15.93|15.73|14
1644485400000|2022-02-10 09:30:00|15.95|15.75|15.95|15.75|15.97|15.77|15.94|15.74|17
1644485700000|2022-02-10 09:35:00|15.94|15.74|15.94|15.74|15.96|15.76|15.94|15.74|9
1644486000000|2022-02-10 09:40:00|15.93|15.73|15.95|15.75|15.95|15.75|15.93|15.73|13
1644486300000|2022-02-10 09:45:00|15.94|15.74|15.93|15.73|15.95|15.75|15.93|15.73|26
1644486600000|2022-02-10 09:50:00|15.94|15.74|15.93|15.73|15.95|15.75|15.93|15.73|36
1644486900000|2022-02-10 09:55:00|15.94|15.74|15.96|15.76|15.96|15.76|15.92|15.72|31
1644487200000|2022-02-10 10:00:00|15.95|15.75|15.98|15.78|16.01|15.81|15.95|15.75|56
1644487500000|2022-02-10 10:05:00|15.99|15.79|16.02|15.82|16.03|15.83|15.99|15.79|42
1644487800000|2022-02-10 10:10:00|16.01|15.81|16.01|15.81|16.02|15.82|15.99|15.79|53
1644488100000|2022-02-10 10:15:00|16.02|15.82|16.01|15.81|16.03|15.83|16|15.8|44
1644488400000|2022-02-10 10:20:00|16.02|15.82|16.01|15.81|16.02|15.82|15.99|15.79|57
1644488700000|2022-02-10 10:25:00|16.02|15.82|16.03|15.83|16.05|15.85|16|15.8|62
1644489000000|2022-02-10 10:30:00|16.02|15.82|16.03|15.83|16.03|15.83|16.02|15.82|24
1644489300000|2022-02-10 10:35:00|16.04|15.84|16.07|15.87|16.07|15.87|16.03|15.83|16
1644489600000|2022-02-10 10:40:00|16.06|15.86|16.04|15.84|16.06|15.86|16.04|15.84|21
1644489900000|2022-02-10 10:45:00|16.03|15.83|16|15.8|16.03|15.83|16|15.8|42
1644490200000|2022-02-10 10:50:00|15.99|15.79|15.99|15.79|16.01|15.81|15.97|15.77|35
1644490500000|2022-02-10 10:55:00|16|15.8|16.01|15.81|16.01|15.81|15.98|15.78|54
1644490800000|2022-02-10 11:00:00|16|15.8|15.96|15.76|16.01|15.81|15.96|15.76|61
1644491100000|2022-02-10 11:05:00|15.97|15.77|16.01|15.81|16.01|15.81|15.97|15.77|21
1644491400000|2022-02-10 11:10:00|16.02|15.82|16.04|15.84|16.05|15.85|16.01|15.81|43
1644491700000|2022-02-10 11:15:00|16.03|15.83|16.03|15.83|16.06|15.86|16.02|15.82|17
1644492000000|2022-02-10 11:20:00|16.02|15.82|16.05|15.85|16.06|15.86|16.01|15.81|44
1644492300000|2022-02-10 11:25:00|16.04|15.84|16.07|15.87|16.08|15.88|16.04|15.84|22
1644492600000|2022-02-10 11:30:00|16.08|15.88|16.12|15.92|16.16|15.96|16.07|15.87|49
1644492900000|2022-02-10 11:35:00|16.11|15.91|16.12|15.92|16.15|15.95|16.11|15.91|26
1644493200000|2022-02-10 11:40:00|16.13|15.93|16.14|15.94|16.15|15.95|16.12|15.92|24
1644493500000|2022-02-10 11:45:00|16.13|15.93|16.04|15.84|16.14|15.94|16.04|15.84|60
1644493800000|2022-02-10 11:50:00|16.03|15.83|16.04|15.84|16.04|15.84|16.01|15.81|58
1644494100000|2022-02-10 11:55:00|16.03|15.83|16.04|15.84|16.04|15.84|16.02|15.82|20
1644494400000|2022-02-10 12:00:00|16.03|15.83|16.06|15.86|16.08|15.88|16.01|15.81|60
1644494700000|2022-02-10 12:05:00|16.05|15.85|16.07|15.87|16.07|15.87|16.03|15.83|45
1644495000000|2022-02-10 12:10:00|16.06|15.86|16.08|15.88|16.08|15.88|16.06|15.86|21
1644495300000|2022-02-10 12:15:00|16.07|15.87|16.02|15.82|16.08|15.88|16.01|15.81|48
1644495600000|2022-02-10 12:20:00|16.01|15.81|15.99|15.79|16.02|15.82|15.96|15.76|42
1644495900000|2022-02-10 12:25:00|15.98|15.78|15.98|15.78|16|15.8|15.98|15.78|9
1644496200000|2022-02-10 12:30:00|15.99|15.79|15.97|15.77|16.01|15.81|15.96|15.76|29
1644496500000|2022-02-10 12:35:00|15.98|15.78|15.96|15.76|15.98|15.78|15.95|15.75|41
1644496800000|2022-02-10 12:40:00|15.95|15.75|15.9|15.7|15.96|15.76|15.89|15.69|32
1644497100000|2022-02-10 12:45:00|15.91|15.71|15.94|15.74|15.94|15.74|15.91|15.71|12
1644497400000|2022-02-10 12:50:00|15.95|15.75|15.97|15.77|15.98|15.78|15.94|15.74|30
1644497700000|2022-02-10 12:55:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|21
1644498000000|2022-02-10 13:00:00|15.99|15.79|15.96|15.76|15.99|15.79|15.95|15.75|26
1644498300000|2022-02-10 13:05:00|15.97|15.77|16.02|15.82|16.02|15.82|15.97|15.77|36
1644498600000|2022-02-10 13:10:00|16.01|15.81|16.02|15.82|16.04|15.84|16|15.8|49
1644498900000|2022-02-10 13:15:00|16.01|15.81|16.02|15.82|16.03|15.83|16.01|15.81|20
1644499200000|2022-02-10 13:20:00|16.01|15.81|15.99|15.79|16.02|15.82|15.99|15.79|37
1644499500000|2022-02-10 13:25:00|16|15.8|16|15.8|16.01|15.81|15.98|15.78|23
1644499800000|2022-02-10 13:30:00|16.01|15.81|15.52|15.32|16.01|15.81|15.48|15.28|191
1644500100000|2022-02-10 13:35:00|15.51|15.31|15.43|15.23|15.52|15.32|15.3|15.1|151
1644500400000|2022-02-10 13:40:00|15.42|15.22|15.35|15.15|15.45|15.25|15.33|15.13|119
1644500700000|2022-02-10 13:45:00|15.36|15.16|15.39|15.19|15.43|15.23|15.32|15.12|89
1644501000000|2022-02-10 13:50:00|15.38|15.18|15.4|15.2|15.45|15.25|15.36|15.16|51
1644501300000|2022-02-10 13:55:00|15.41|15.21|15.41|15.21|15.45|15.25|15.4|15.2|69
1644501600000|2022-02-10 14:00:00|15.42|15.22|15.19|14.99|15.44|15.24|15.14|14.94|127
1644501900000|2022-02-10 14:05:00|15.2|15|15.24|15.04|15.25|15.05|15.17|14.97|119
1644502200000|2022-02-10 14:10:00|15.23|15.03|15.24|15.04|15.26|15.06|15.22|15.02|84
1644502500000|2022-02-10 14:15:00|15.25|15.05|15.27|15.07|15.29|15.09|15.22|15.02|80
1644502800000|2022-02-10 14:20:00|15.26|15.06|15.31|15.11|15.32|15.12|15.25|15.05|56
1644503100000|2022-02-10 14:25:00|15.32|15.12|15.32|15.12|15.35|15.15|15.31|15.11|82
1644503400000|2022-02-10 14:30:00|15.33|15.13|15.41|15.21|15.43|15.23|15.33|15.13|109
1644503700000|2022-02-10 14:35:00|15.4|15.2|15.45|15.25|15.47|15.27|15.4|15.2|52
1644504000000|2022-02-10 14:40:00|15.46|15.26|15.42|15.22|15.48|15.28|15.41|15.21|105
1644504300000|2022-02-10 14:45:00|15.43|15.23|15.38|15.18|15.44|15.24|15.37|15.17|104
1644504600000|2022-02-10 14:50:00|15.39|15.19|15.47|15.27|15.49|15.29|15.38|15.18|85
1644504900000|2022-02-10 14:55:00|15.48|15.28|15.58|15.38|15.58|15.38|15.46|15.26|77
1644505200000|2022-02-10 15:00:00|15.59|15.39|15.84|15.64|15.86|15.66|15.52|15.32|145
1644505500000|2022-02-10 15:05:00|15.83|15.63|15.78|15.58|15.83|15.63|15.73|15.53|90
1644505800000|2022-02-10 15:10:00|15.79|15.59|15.68|15.48|15.79|15.59|15.65|15.45|84
1644506100000|2022-02-10 15:15:00|15.69|15.49|15.68|15.48|15.7|15.5|15.64|15.44|74
1644506400000|2022-02-10 15:20:00|15.67|15.47|15.67|15.47|15.67|15.47|15.62|15.42|68
1644506700000|2022-02-10 15:25:00|15.68|15.48|15.72|15.52|15.72|15.52|15.66|15.46|41
1644507000000|2022-02-10 15:30:00|15.71|15.51|15.72|15.52|15.78|15.58|15.7|15.5|99
1644507300000|2022-02-10 15:35:00|15.73|15.53|15.81|15.61|15.82|15.62|15.72|15.52|116
1644507600000|2022-02-10 15:40:00|15.82|15.62|15.83|15.63|15.88|15.68|15.78|15.58|122
1644507900000|2022-02-10 15:45:00|15.82|15.62|15.81|15.61|15.83|15.63|15.77|15.57|100
1644508200000|2022-02-10 15:50:00|15.82|15.62|15.66|15.46|15.83|15.63|15.64|15.44|129
1644508500000|2022-02-10 15:55:00|15.65|15.45|15.7|15.5|15.7|15.5|15.61|15.41|74
1644508800000|2022-02-10 16:00:00|15.69|15.49|15.7|15.5|15.77|15.57|15.68|15.48|50
1644509100000|2022-02-10 16:05:00|15.71|15.51|15.73|15.53|15.76|15.56|15.68|15.48|56
1644509400000|2022-02-10 16:10:00|15.72|15.52|15.71|15.51|15.74|15.54|15.7|15.5|50
1644509700000|2022-02-10 16:15:00|15.7|15.5|15.75|15.55|15.76|15.56|15.67|15.47|73
1644510000000|2022-02-10 16:20:00|15.76|15.56|15.79|15.59|15.79|15.59|15.73|15.53|80
1644510300000|2022-02-10 16:25:00|15.8|15.6|15.83|15.63|15.84|15.64|15.78|15.58|60
1644510600000|2022-02-10 16:30:00|15.82|15.62|15.78|15.58|15.83|15.63|15.77|15.57|65
1644510900000|2022-02-10 16:35:00|15.77|15.57|15.76|15.56|15.77|15.57|15.74|15.54|50
1644511200000|2022-02-10 16:40:00|15.77|15.57|15.77|15.57|15.78|15.58|15.74|15.54|59
1644511500000|2022-02-10 16:45:00|15.76|15.56|15.79|15.59|15.81|15.61|15.76|15.56|30
1644511800000|2022-02-10 16:50:00|15.8|15.6|15.8|15.6|15.81|15.61|15.79|15.59|25
1644512100000|2022-02-10 16:55:00|15.81|15.61|15.81|15.61|15.84|15.64|15.8|15.6|22
1644512400000|2022-02-10 17:00:00|15.82|15.62|15.8|15.6|15.83|15.63|15.79|15.59|37
1644512700000|2022-02-10 17:05:00|15.81|15.61|15.8|15.6|15.82|15.62|15.79|15.59|46
1644513000000|2022-02-10 17:10:00|15.81|15.61|15.86|15.66|15.86|15.66|15.78|15.58|88
1644513300000|2022-02-10 17:15:00|15.85|15.65|15.84|15.64|15.9|15.7|15.83|15.63|82
1644513600000|2022-02-10 17:20:00|15.85|15.65|15.86|15.66|15.86|15.66|15.83|15.63|58
1644513900000|2022-02-10 17:25:00|15.87|15.67|15.87|15.67|15.88|15.68|15.86|15.66|21
1644514200000|2022-02-10 17:30:00|15.88|15.68|15.83|15.63|15.89|15.69|15.8|15.6|48
1644514500000|2022-02-10 17:35:00|15.84|15.64|15.88|15.68|15.89|15.69|15.83|15.63|47
1644514800000|2022-02-10 17:40:00|15.89|15.69|15.86|15.66|15.91|15.71|15.85|15.65|56
1644515100000|2022-02-10 17:45:00|15.85|15.65|15.79|15.59|15.85|15.65|15.78|15.58|85
1644515400000|2022-02-10 17:50:00|15.78|15.58|15.78|15.58|15.8|15.6|15.75|15.55|53
1644515700000|2022-02-10 17:55:00|15.77|15.57|15.79|15.59|15.8|15.6|15.77|15.57|51
1644516000000|2022-02-10 18:00:00|15.78|15.58|15.78|15.58|15.79|15.59|15.75|15.55|53
1644516300000|2022-02-10 18:05:00|15.77|15.57|15.75|15.55|15.79|15.59|15.73|15.53|49
1644516600000|2022-02-10 18:10:00|15.76|15.56|15.69|15.49|15.76|15.56|15.69|15.49|26
1644516900000|2022-02-10 18:15:00|15.7|15.5|15.64|15.44|15.71|15.51|15.62|15.42|72
1644517200000|2022-02-10 18:20:00|15.65|15.45|15.65|15.45|15.66|15.46|15.64|15.44|19
1644517500000|2022-02-10 18:25:00|15.64|15.44|15.61|15.41|15.64|15.44|15.6|15.4|48
1644517800000|2022-02-10 18:30:00|15.62|15.42|15.6|15.4|15.64|15.44|15.59|15.39|51
1644518100000|2022-02-10 18:35:00|15.59|15.39|15.62|15.42|15.63|15.43|15.56|15.36|39
1644518400000|2022-02-10 18:40:00|15.61|15.41|15.63|15.43|15.63|15.43|15.6|15.4|19
1644518700000|2022-02-10 18:45:00|15.62|15.42|15.63|15.43|15.65|15.45|15.62|15.42|40
1644519000000|2022-02-10 18:50:00|15.64|15.44|15.62|15.42|15.64|15.44|15.62|15.42|31
1644519300000|2022-02-10 18:55:00|15.63|15.43|15.62|15.42|15.63|15.43|15.6|15.4|12
1644519600000|2022-02-10 19:00:00|15.63|15.43|15.59|15.39|15.64|15.44|15.59|15.39|23
1644519900000|2022-02-10 19:05:00|15.58|15.38|15.54|15.34|15.59|15.39|15.52|15.32|49
1644520200000|2022-02-10 19:10:00|15.53|15.33|15.48|15.28|15.53|15.33|15.48|15.28|62
1644520500000|2022-02-10 19:15:00|15.49|15.29|15.47|15.27|15.53|15.33|15.47|15.27|73
1644520800000|2022-02-10 19:20:00|15.48|15.28|15.48|15.28|15.49|15.29|15.46|15.26|41
1644521100000|2022-02-10 19:25:00|15.49|15.29|15.47|15.27|15.5|15.3|15.47|15.27|32
1644521400000|2022-02-10 19:30:00|15.48|15.28|15.48|15.28|15.51|15.31|15.47|15.27|43
1644521700000|2022-02-10 19:35:00|15.49|15.29|15.53|15.33|15.55|15.35|15.49|15.29|21
1644522000000|2022-02-10 19:40:00|15.54|15.34|15.53|15.33|15.55|15.35|15.52|15.32|36
1644522300000|2022-02-10 19:45:00|15.54|15.34|15.51|15.31|15.56|15.36|15.51|15.31|50
1644522600000|2022-02-10 19:50:00|15.5|15.3|15.48|15.28|15.5|15.3|15.46|15.26|35
1644522900000|2022-02-10 19:55:00|15.47|15.27|15.47|15.27|15.49|15.29|15.47|15.27|31
1644523200000|2022-02-10 20:00:00|15.48|15.28|15.48|15.28|15.48|15.28|15.43|15.23|41
1644523500000|2022-02-10 20:05:00|15.49|15.29|15.52|15.32|15.52|15.32|15.48|15.28|14
1644523800000|2022-02-10 20:10:00|15.53|15.33|15.51|15.31|15.53|15.33|15.49|15.29|59
1644524100000|2022-02-10 20:15:00|15.5|15.3|15.46|15.26|15.53|15.33|15.46|15.26|61
1644524400000|2022-02-10 20:20:00|15.47|15.27|15.45|15.25|15.48|15.28|15.42|15.22|49
1644524700000|2022-02-10 20:25:00|15.46|15.26|15.44|15.24|15.46|15.26|15.43|15.23|45
1644525000000|2022-02-10 20:30:00|15.43|15.23|15.41|15.21|15.44|15.24|15.41|15.21|57
1644525300000|2022-02-10 20:35:00|15.42|15.22|15.37|15.17|15.42|15.22|15.34|15.14|50
1644525600000|2022-02-10 20:40:00|15.38|15.18|15.36|15.16|15.39|15.19|15.33|15.13|39
1644525900000|2022-02-10 20:45:00|15.35|15.15|15.35|15.15|15.39|15.19|15.32|15.12|43
1644526200000|2022-02-10 20:50:00|15.34|15.14|15.38|15.18|15.4|15.2|15.34|15.14|73
1644526500000|2022-02-10 20:55:00|15.39|15.19|15.41|15.21|15.44|15.24|15.39|15.19|27
1644526800000|2022-02-10 21:00:00|15.42|15.22|15.44|15.24|15.44|15.24|15.38|15.18|52
1644527100000|2022-02-10 21:05:00|15.43|15.23|15.43|15.23|15.44|15.24|15.39|15.19|49
1644527400000|2022-02-10 21:10:00|15.42|15.22|15.43|15.23|15.44|15.24|15.4|15.2|42
1644527700000|2022-02-10 21:15:00|15.42|15.22|15.42|15.22|15.43|15.23|15.38|15.18|33
1644528000000|2022-02-10 21:20:00|15.43|15.23|15.45|15.25|15.46|15.26|15.43|15.23|11
1644528300000|2022-02-10 21:25:00|15.46|15.26|15.45|15.25|15.47|15.27|15.45|15.25|4
1644528600000|2022-02-10 21:30:00|15.46|15.26|15.46|15.26|15.47|15.27|15.43|15.23|19
1644528900000|2022-02-10 21:35:00|15.45|15.25|15.45|15.25|15.45|15.25|15.42|15.22|17
1644529200000|2022-02-10 21:40:00|15.46|15.26|15.46|15.26|15.46|15.26|15.45|15.25|13
1644529500000|2022-02-10 21:45:00|15.47|15.27|15.43|15.23|15.47|15.27|15.42|15.22|17
1644529800000|2022-02-10 21:50:00|15.44|15.24|15.41|15.21|15.45|15.25|15.4|15.2|32
1644530100000|2022-02-10 21:55:00|15.42|15.22|15.4|15.2|15.44|15.24|15.39|15.19|23
1644530400000|2022-02-10 22:00:00|15.41|15.21|15.39|15.19|15.41|15.21|15.37|15.17|21
1644530700000|2022-02-10 22:05:00|15.4|15.2|15.43|15.23|15.45|15.25|15.4|15.2|18
1644531000000|2022-02-10 22:10:00|15.44|15.24|15.46|15.26|15.47|15.27|15.44|15.24|17
1644531300000|2022-02-10 22:15:00|15.45|15.25|15.42|15.22|15.45|15.25|15.41|15.21|12
1644531600000|2022-02-10 22:20:00|15.43|15.23|15.47|15.27|15.47|15.27|15.42|15.22|13
1644531900000|2022-02-10 22:25:00|15.48|15.28|15.5|15.3|15.5|15.3|15.47|15.27|13
1644532200000|2022-02-10 22:30:00|15.49|15.29|15.48|15.28|15.5|15.3|15.48|15.28|4
1644532500000|2022-02-10 22:35:00|15.47|15.27|15.42|15.22|15.48|15.28|15.42|15.22|26
1644532800000|2022-02-10 22:40:00|15.43|15.23|15.46|15.26|15.47|15.27|15.43|15.23|8
1644533100000|2022-02-10 22:45:00|15.45|15.25|15.44|15.24|15.46|15.26|15.44|15.24|18
1644533400000|2022-02-10 22:50:00|15.45|15.25|15.42|15.22|15.45|15.25|15.4|15.2|30
1644533700000|2022-02-10 22:55:00|15.41|15.21|15.44|15.24|15.44|15.24|15.4|15.2|18
1644534000000|2022-02-10 23:00:00|15.43|15.23|15.43|15.23|15.43|15.23|15.41|15.21|15
1644534300000|2022-02-10 23:05:00|15.44|15.24|15.4|15.2|15.46|15.26|15.39|15.19|29
1644534600000|2022-02-10 23:10:00|15.41|15.21|15.37|15.17|15.41|15.21|15.36|15.16|13
1644534900000|2022-02-10 23:15:00|15.38|15.18|15.39|15.19|15.4|15.2|15.37|15.17|24
1644535200000|2022-02-10 23:20:00|15.38|15.18|15.41|15.21|15.41|15.21|15.38|15.18|16
1644535500000|2022-02-10 23:25:00|15.42|15.22|15.34|15.14|15.44|15.24|15.34|15.14|49
1644535800000|2022-02-10 23:30:00|15.33|15.13|15.31|15.11|15.35|15.15|15.31|15.11|59
1644536100000|2022-02-10 23:35:00|15.32|15.12|15.34|15.14|15.34|15.14|15.31|15.11|29
1644536400000|2022-02-10 23:40:00|15.33|15.13|15.32|15.12|15.35|15.15|15.32|15.12|34
1644536700000|2022-02-10 23:45:00|15.31|15.11|15.24|15.04|15.31|15.11|15.21|15.01|44
1644537000000|2022-02-10 23:50:00|15.23|15.03|15.25|15.05|15.29|15.09|15.22|15.02|55
1644537300000|2022-02-10 23:55:00|15.26|15.06|15.25|15.05|15.29|15.09|15.24|15.04|40
1644537600000|2022-02-11 00:00:00|15.26|15.06|15.16|14.96|15.26|15.06|15.16|14.96|62
1644537900000|2022-02-11 00:05:00|15.15|14.95|15.26|15.06|15.26|15.06|15.15|14.95|52
1644538200000|2022-02-11 00:10:00|15.25|15.05|15.25|15.05|15.27|15.07|15.23|15.03|37
1644538500000|2022-02-11 00:15:00|15.26|15.06|15.17|14.97|15.26|15.06|15.15|14.95|72
1644538800000|2022-02-11 00:20:00|15.16|14.96|15.1|14.9|15.18|14.98|15.1|14.9|53
1644539100000|2022-02-11 00:25:00|15.09|14.89|15.04|14.84|15.09|14.89|14.99|14.79|69
1644539400000|2022-02-11 00:30:00|15.03|14.83|15.06|14.86|15.08|14.88|15|14.8|48
1644539700000|2022-02-11 00:35:00|15.07|14.87|15.1|14.9|15.14|14.94|15.06|14.86|46
1644540000000|2022-02-11 00:40:00|15.11|14.91|15.09|14.89|15.15|14.95|15.09|14.89|55
1644540300000|2022-02-11 00:45:00|15.08|14.88|15.15|14.95|15.16|14.96|15.04|14.84|86
1644540600000|2022-02-11 00:50:00|15.16|14.96|15.16|14.96|15.17|14.97|15.13|14.93|37
1644540900000|2022-02-11 00:55:00|15.15|14.95|15.15|14.95|15.18|14.98|15.14|14.94|29
1644541200000|2022-02-11 01:00:00|15.14|14.94|15.32|15.12|15.33|15.13|15.1|14.9|97
1644541500000|2022-02-11 01:05:00|15.31|15.11|15.19|14.99|15.32|15.12|15.19|14.99|75
1644541800000|2022-02-11 01:10:00|15.18|14.98|15.25|15.05|15.25|15.05|15.18|14.98|44
1644542100000|2022-02-11 01:15:00|15.24|15.04|15.25|15.05|15.29|15.09|15.23|15.03|52
1644542400000|2022-02-11 01:20:00|15.24|15.04|15.21|15.01|15.26|15.06|15.2|15|50
1644542700000|2022-02-11 01:25:00|15.22|15.02|15.25|15.05|15.28|15.08|15.21|15.01|39
1644543000000|2022-02-11 01:30:00|15.24|15.04|15.23|15.03|15.24|15.04|15.2|15|24
1644543300000|2022-02-11 01:35:00|15.24|15.04|15.26|15.06|15.26|15.06|15.23|15.03|29
1644543600000|2022-02-11 01:40:00|15.27|15.07|15.18|14.98|15.27|15.07|15.15|14.95|55
1644543900000|2022-02-11 01:45:00|15.19|14.99|15.2|15|15.21|15.01|15.17|14.97|36
1644544200000|2022-02-11 01:50:00|15.21|15.01|15.21|15.01|15.24|15.04|15.2|15|27
1644544500000|2022-02-11 01:55:00|15.22|15.02|15.23|15.03|15.23|15.03|15.2|15|34
1644544800000|2022-02-11 02:00:00|15.22|15.02|15.2|15|15.23|15.03|15.2|15|19
1644545100000|2022-02-11 02:05:00|15.19|14.99|15.2|15|15.23|15.03|15.18|14.98|40
1644545400000|2022-02-11 02:10:00|15.21|15.01|15.18|14.98|15.21|15.01|15.16|14.96|42
1644545700000|2022-02-11 02:15:00|15.17|14.97|15.16|14.96|15.2|15|15.15|14.95|36
1644546000000|2022-02-11 02:20:00|15.15|14.95|15.18|14.98|15.18|14.98|15.14|14.94|26
1644546300000|2022-02-11 02:25:00|15.19|14.99|15.2|15|15.2|15|15.17|14.97|14
1644546600000|2022-02-11 02:30:00|15.21|15.01|15.23|15.03|15.24|15.04|15.21|15.01|17
1644546900000|2022-02-11 02:35:00|15.24|15.04|15.25|15.05|15.27|15.07|15.21|15.01|26
1644547200000|2022-02-11 02:40:00|15.26|15.06|15.26|15.06|15.26|15.06|15.24|15.04|11
1644547500000|2022-02-11 02:45:00|15.25|15.05|15.26|15.06|15.28|15.08|15.24|15.04|30
1644547800000|2022-02-11 02:50:00|15.25|15.05|15.29|15.09|15.29|15.09|15.25|15.05|11
1644548100000|2022-02-11 02:55:00|15.28|15.08|15.31|15.11|15.31|15.11|15.28|15.08|18
1644548400000|2022-02-11 03:00:00|15.3|15.1|15.31|15.11|15.32|15.12|15.29|15.09|20
1644548700000|2022-02-11 03:05:00|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|21
1644549000000|2022-02-11 03:10:00|15.31|15.11|15.28|15.08|15.31|15.11|15.28|15.08|22
1644549300000|2022-02-11 03:15:00|15.27|15.07|15.31|15.11|15.32|15.12|15.27|15.07|25
1644549600000|2022-02-11 03:20:00|15.32|15.12|15.29|15.09|15.32|15.12|15.29|15.09|10
1644549900000|2022-02-11 03:25:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|21
1644550200000|2022-02-11 03:30:00|15.29|15.09|15.29|15.09|15.31|15.11|15.29|15.09|11
1644550500000|2022-02-11 03:35:00|15.28|15.08|15.29|15.09|15.29|15.09|15.26|15.06|16
1644550800000|2022-02-11 03:40:00|15.3|15.1|15.32|15.12|15.32|15.12|15.3|15.1|11
1644551100000|2022-02-11 03:45:00|15.31|15.11|15.3|15.1|15.31|15.11|15.28|15.08|16
1644551400000|2022-02-11 03:50:00|15.31|15.11|15.33|15.13|15.33|15.13|15.31|15.11|9
1644551700000|2022-02-11 03:55:00|15.32|15.12|15.32|15.12|15.33|15.13|15.31|15.11|7
1644552000000|2022-02-11 04:00:00|15.31|15.11|15.33|15.13|15.35|15.15|15.31|15.11|17
1644552300000|2022-02-11 04:05:00|15.34|15.14|15.35|15.15|15.35|15.15|15.32|15.12|14
1644552600000|2022-02-11 04:10:00|15.36|15.16|15.36|15.16|15.37|15.17|15.35|15.15|9
1644552900000|2022-02-11 04:15:00|15.37|15.17|15.38|15.18|15.38|15.18|15.36|15.16|4
1644553200000|2022-02-11 04:20:00|15.37|15.17|15.37|15.17|15.37|15.17|15.36|15.16|5
1644553500000|2022-02-11 04:25:00|15.36|15.16|15.32|15.12|15.37|15.17|15.31|15.11|21
1644553800000|2022-02-11 04:30:00|15.31|15.11|15.34|15.14|15.35|15.15|15.31|15.11|8
1644554100000|2022-02-11 04:35:00|15.33|15.13|15.33|15.13|15.33|15.13|15.31|15.11|15
1644554400000|2022-02-11 04:40:00|15.32|15.12|15.28|15.08|15.32|15.12|15.27|15.07|25
1644554700000|2022-02-11 04:45:00|15.27|15.07|15.29|15.09|15.3|15.1|15.27|15.07|11
1644555000000|2022-02-11 04:50:00|15.28|15.08|15.29|15.09|15.3|15.1|15.28|15.08|10
1644555300000|2022-02-11 04:55:00|15.3|15.1|15.31|15.11|15.31|15.11|15.28|15.08|14
1644555600000|2022-02-11 05:00:00|15.3|15.1|15.28|15.08|15.31|15.11|15.26|15.06|23
1644555900000|2022-02-11 05:05:00|15.27|15.07|15.27|15.07|15.28|15.08|15.26|15.06|19
1644556200000|2022-02-11 05:10:00|15.28|15.08|15.22|15.02|15.28|15.08|15.21|15.01|29
1644556500000|2022-02-11 05:15:00|15.23|15.03|15.23|15.03|15.24|15.04|15.22|15.02|11
1644556800000|2022-02-11 05:20:00|15.24|15.04|15.22|15.02|15.24|15.04|15.22|15.02|23
1644557100000|2022-02-11 05:25:00|15.23|15.03|15.23|15.03|15.23|15.03|15.22|15.02|15
1644557400000|2022-02-11 05:30:00|15.22|15.02|15.25|15.05|15.25|15.05|15.22|15.02|20
1644557700000|2022-02-11 05:35:00|15.24|15.04|15.25|15.05|15.25|15.05|15.24|15.04|26
1644558000000|2022-02-11 05:40:00|15.26|15.06|15.25|15.05|15.26|15.06|15.24|15.04|36
1644558300000|2022-02-11 05:45:00|15.24|15.04|15.26|15.06|15.26|15.06|15.24|15.04|13
1644558600000|2022-02-11 05:50:00|15.25|15.05|15.21|15.01|15.25|15.05|15.21|15.01|47
1644558900000|2022-02-11 05:55:00|15.22|15.02|15.18|14.98|15.24|15.04|15.18|14.98|41
1644559200000|2022-02-11 06:00:00|15.19|14.99|15.25|15.05|15.25|15.05|15.18|14.98|23
1644559500000|2022-02-11 06:05:00|15.26|15.06|15.28|15.08|15.28|15.08|15.24|15.04|29
1644559800000|2022-02-11 06:10:00|15.27|15.07|15.3|15.1|15.3|15.1|15.26|15.06|28
1644560100000|2022-02-11 06:15:00|15.29|15.09|15.28|15.08|15.29|15.09|15.26|15.06|20
1644560400000|2022-02-11 06:20:00|15.29|15.09|15.3|15.1|15.3|15.1|15.28|15.08|8
1644560700000|2022-02-11 06:25:00|15.29|15.09|15.3|15.1|15.31|15.11|15.28|15.08|12
1644561000000|2022-02-11 06:30:00|15.29|15.09|15.29|15.09|15.32|15.12|15.28|15.08|45
1644561300000|2022-02-11 06:35:00|15.28|15.08|15.29|15.09|15.29|15.09|15.27|15.07|36
1644561600000|2022-02-11 06:40:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|21
1644561900000|2022-02-11 06:45:00|15.31|15.11|15.33|15.13|15.34|15.14|15.3|15.1|26
1644562200000|2022-02-11 06:50:00|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|33
1644562500000|2022-02-11 06:55:00|15.33|15.13|15.31|15.11|15.33|15.13|15.31|15.11|39
1644562800000|2022-02-11 07:00:00|15.3|15.1|15.3|15.1|15.31|15.11|15.29|15.09|19
1644563100000|2022-02-11 07:05:00|15.29|15.09|15.34|15.14|15.34|15.14|15.29|15.09|12
1644563400000|2022-02-11 07:10:00|15.33|15.13|15.33|15.13|15.34|15.14|15.31|15.11|9
1644563700000|2022-02-11 07:15:00|15.34|15.14|15.32|15.12|15.34|15.14|15.32|15.12|21
1644564000000|2022-02-11 07:20:00|15.31|15.11|15.31|15.11|15.32|15.12|15.28|15.08|23
1644564300000|2022-02-11 07:25:00|15.32|15.12|15.31|15.11|15.33|15.13|15.31|15.11|22
1644564600000|2022-02-11 07:30:00|15.32|15.12|15.32|15.12|15.33|15.13|15.31|15.11|17
1644564900000|2022-02-11 07:35:00|15.33|15.13|15.33|15.13|15.34|15.14|15.32|15.12|13
1644565200000|2022-02-11 07:40:00|15.34|15.14|15.33|15.13|15.34|15.14|15.31|15.11|12
1644565500000|2022-02-11 07:45:00|15.34|15.14|15.36|15.16|15.36|15.16|15.33|15.13|15
1644565800000|2022-02-11 07:50:00|15.35|15.15|15.36|15.16|15.36|15.16|15.33|15.13|28
1644566100000|2022-02-11 07:55:00|15.37|15.17|15.36|15.16|15.37|15.17|15.35|15.15|14
1644566400000|2022-02-11 08:00:00|15.35|15.15|15.37|15.17|15.37|15.17|15.33|15.13|27
1644566700000|2022-02-11 08:05:00|15.38|15.18|15.39|15.19|15.4|15.2|15.37|15.17|36
1644567000000|2022-02-11 08:10:00|15.38|15.18|15.41|15.21|15.41|15.21|15.38|15.18|22
1644567300000|2022-02-11 08:15:00|15.4|15.2|15.4|15.2|15.4|15.2|15.38|15.18|13
1644567600000|2022-02-11 08:20:00|15.39|15.19|15.4|15.2|15.4|15.2|15.38|15.18|26
1644567900000|2022-02-11 08:25:00|15.39|15.19|15.4|15.2|15.41|15.21|15.38|15.18|16
1644568200000|2022-02-11 08:30:00|15.39|15.19|15.36|15.16|15.4|15.2|15.36|15.16|32
1644568500000|2022-02-11 08:35:00|15.35|15.15|15.35|15.15|15.38|15.18|15.35|15.15|17
1644568800000|2022-02-11 08:40:00|15.36|15.16|15.34|15.14|15.37|15.17|15.33|15.13|33
1644569100000|2022-02-11 08:45:00|15.33|15.13|15.33|15.13|15.34|15.14|15.32|15.12|27
1644569400000|2022-02-11 08:50:00|15.32|15.12|15.31|15.11|15.34|15.14|15.3|15.1|32
1644569700000|2022-02-11 08:55:00|15.32|15.12|15.24|15.04|15.33|15.13|15.24|15.04|53
1644570000000|2022-02-11 09:00:00|15.25|15.05|15.29|15.09|15.29|15.09|15.21|15.01|49
1644570300000|2022-02-11 09:05:00|15.28|15.08|15.32|15.12|15.32|15.12|15.27|15.07|65
1644570600000|2022-02-11 09:10:00|15.31|15.11|15.35|15.15|15.35|15.15|15.29|15.09|45
1644570900000|2022-02-11 09:15:00|15.34|15.14|15.39|15.19|15.42|15.22|15.34|15.14|42
1644571200000|2022-02-11 09:20:00|15.4|15.2|15.39|15.19|15.43|15.23|15.38|15.18|82
1644571500000|2022-02-11 09:25:00|15.38|15.18|15.38|15.18|15.4|15.2|15.37|15.17|41
1644571800000|2022-02-11 09:30:00|15.37|15.17|15.32|15.12|15.38|15.18|15.31|15.11|80
1644572100000|2022-02-11 09:35:00|15.31|15.11|15.38|15.18|15.39|15.19|15.31|15.11|36
1644572400000|2022-02-11 09:40:00|15.37|15.17|15.37|15.17|15.38|15.18|15.36|15.16|65
1644572700000|2022-02-11 09:45:00|15.38|15.18|15.38|15.18|15.4|15.2|15.35|15.15|43
1644573000000|2022-02-11 09:50:00|15.39|15.19|15.35|15.15|15.39|15.19|15.35|15.15|73
1644573300000|2022-02-11 09:55:00|15.36|15.16|15.38|15.18|15.4|15.2|15.35|15.15|75
1644573600000|2022-02-11 10:00:00|15.37|15.17|15.36|15.16|15.38|15.18|15.34|15.14|106
1644573900000|2022-02-11 10:05:00|15.35|15.15|15.35|15.15|15.36|15.16|15.34|15.14|19
1644574200000|2022-02-11 10:10:00|15.34|15.14|15.33|15.13|15.35|15.15|15.33|15.13|44
1644574500000|2022-02-11 10:15:00|15.34|15.14|15.34|15.14|15.35|15.15|15.33|15.13|11
1644574800000|2022-02-11 10:20:00|15.33|15.13|15.33|15.13|15.34|15.14|15.32|15.12|25
1644575100000|2022-02-11 10:25:00|15.34|15.14|15.34|15.14|15.35|15.15|15.34|15.14|9
1644575400000|2022-02-11 10:30:00|15.33|15.13|15.37|15.17|15.37|15.17|15.31|15.11|45
1644575700000|2022-02-11 10:35:00|15.36|15.16|15.38|15.18|15.38|15.18|15.36|15.16|17
1644576000000|2022-02-11 10:40:00|15.37|15.17|15.39|15.19|15.4|15.2|15.37|15.17|27
1644576300000|2022-02-11 10:45:00|15.4|15.2|15.38|15.18|15.41|15.21|15.38|15.18|45
1644576600000|2022-02-11 10:50:00|15.37|15.17|15.4|15.2|15.4|15.2|15.36|15.16|30
1644576900000|2022-02-11 10:55:00|15.41|15.21|15.4|15.2|15.41|15.21|15.39|15.19|10
1644577200000|2022-02-11 11:00:00|15.41|15.21|15.37|15.17|15.41|15.21|15.37|15.17|29
1644577500000|2022-02-11 11:05:00|15.38|15.18|15.35|15.15|15.38|15.18|15.35|15.15|44
1644577800000|2022-02-11 11:10:00|15.36|15.16|15.39|15.19|15.39|15.19|15.35|15.15|22
1644578100000|2022-02-11 11:15:00|15.4|15.2|15.38|15.18|15.41|15.21|15.38|15.18|47
1644578400000|2022-02-11 11:20:00|15.37|15.17|15.4|15.2|15.41|15.21|15.37|15.17|24
1644578700000|2022-02-11 11:25:00|15.39|15.19|15.37|15.17|15.4|15.2|15.35|15.15|25
1644579000000|2022-02-11 11:30:00|15.36|15.16|15.38|15.18|15.39|15.19|15.35|15.15|21
1644579300000|2022-02-11 11:35:00|15.39|15.19|15.39|15.19|15.4|15.2|15.37|15.17|25
1644579600000|2022-02-11 11:40:00|15.38|15.18|15.36|15.16|15.4|15.2|15.35|15.15|37
1644579900000|2022-02-11 11:45:00|15.37|15.17|15.38|15.18|15.39|15.19|15.37|15.17|16
1644580200000|2022-02-11 11:50:00|15.37|15.17|15.35|15.15|15.38|15.18|15.35|15.15|23
1644580500000|2022-02-11 11:55:00|15.34|15.14|15.34|15.14|15.35|15.15|15.33|15.13|57
1644580800000|2022-02-11 12:00:00|15.35|15.15|15.31|15.11|15.35|15.15|15.3|15.1|65
1644581100000|2022-02-11 12:05:00|15.32|15.12|15.34|15.14|15.34|15.14|15.31|15.11|27
1644581400000|2022-02-11 12:10:00|15.35|15.15|15.37|15.17|15.38|15.18|15.34|15.14|35
1644581700000|2022-02-11 12:15:00|15.38|15.18|15.39|15.19|15.39|15.19|15.37|15.17|46
1644582000000|2022-02-11 12:20:00|15.4|15.2|15.45|15.25|15.45|15.25|15.38|15.18|31
1644582300000|2022-02-11 12:25:00|15.44|15.24|15.4|15.2|15.45|15.25|15.4|15.2|30
1644582600000|2022-02-11 12:30:00|15.41|15.21|15.39|15.19|15.42|15.22|15.39|15.19|51
1644582900000|2022-02-11 12:35:00|15.38|15.18|15.39|15.19|15.4|15.2|15.37|15.17|38
1644583200000|2022-02-11 12:40:00|15.38|15.18|15.35|15.15|15.39|15.19|15.34|15.14|38
1644583500000|2022-02-11 12:45:00|15.34|15.14|15.37|15.17|15.38|15.18|15.34|15.14|32
1644583800000|2022-02-11 12:50:00|15.38|15.18|15.4|15.2|15.41|15.21|15.38|15.18|19
1644584100000|2022-02-11 12:55:00|15.41|15.21|15.39|15.19|15.41|15.21|15.39|15.19|23
1644584400000|2022-02-11 13:00:00|15.4|15.2|15.38|15.18|15.4|15.2|15.36|15.16|31
1644584700000|2022-02-11 13:05:00|15.37|15.17|15.39|15.19|15.4|15.2|15.37|15.17|43
1644585000000|2022-02-11 13:10:00|15.38|15.18|15.39|15.19|15.4|15.2|15.38|15.18|20
1644585300000|2022-02-11 13:15:00|15.4|15.2|15.39|15.19|15.4|15.2|15.38|15.18|16
1644585600000|2022-02-11 13:20:00|15.4|15.2|15.42|15.22|15.42|15.22|15.39|15.19|27
1644585900000|2022-02-11 13:25:00|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|31
1644586200000|2022-02-11 13:30:00|15.4|15.2|15.4|15.2|15.41|15.21|15.38|15.18|53
1644586500000|2022-02-11 13:35:00|15.39|15.19|15.42|15.22|15.42|15.22|15.38|15.18|40
1644586800000|2022-02-11 13:40:00|15.43|15.23|15.44|15.24|15.46|15.26|15.43|15.23|34
1644587100000|2022-02-11 13:45:00|15.45|15.25|15.44|15.24|15.45|15.25|15.42|15.22|24
1644587400000|2022-02-11 13:50:00|15.43|15.23|15.47|15.27|15.47|15.27|15.43|15.23|31
1644587700000|2022-02-11 13:55:00|15.46|15.26|15.48|15.28|15.5|15.3|15.46|15.26|13
1644588000000|2022-02-11 14:00:00|15.49|15.29|15.52|15.32|15.54|15.34|15.47|15.27|46
1644588300000|2022-02-11 14:05:00|15.51|15.31|15.52|15.32|15.53|15.33|15.49|15.29|41
1644588600000|2022-02-11 14:10:00|15.51|15.31|15.44|15.24|15.52|15.32|15.44|15.24|58
1644588900000|2022-02-11 14:15:00|15.45|15.25|15.45|15.25|15.47|15.27|15.42|15.22|37
1644589200000|2022-02-11 14:20:00|15.44|15.24|15.45|15.25|15.46|15.26|15.42|15.22|38
1644589500000|2022-02-11 14:25:00|15.46|15.26|15.43|15.23|15.46|15.26|15.42|15.22|26
1644589800000|2022-02-11 14:30:00|15.44|15.24|15.43|15.23|15.5|15.3|15.43|15.23|60
1644590100000|2022-02-11 14:35:00|15.42|15.22|15.4|15.2|15.42|15.22|15.34|15.14|81
1644590400000|2022-02-11 14:40:00|15.41|15.21|15.4|15.2|15.42|15.22|15.36|15.16|76
1644590700000|2022-02-11 14:45:00|15.41|15.21|15.46|15.26|15.49|15.29|15.4|15.2|88
1644591000000|2022-02-11 14:50:00|15.45|15.25|15.44|15.24|15.48|15.28|15.43|15.23|54
1644591300000|2022-02-11 14:55:00|15.45|15.25|15.38|15.18|15.46|15.26|15.36|15.16|58
1644591600000|2022-02-11 15:00:00|15.37|15.17|15.39|15.19|15.41|15.21|15.37|15.17|83
1644591900000|2022-02-11 15:05:00|15.4|15.2|15.39|15.19|15.43|15.23|15.39|15.19|52
1644592200000|2022-02-11 15:10:00|15.38|15.18|15.35|15.15|15.39|15.19|15.33|15.13|60
1644592500000|2022-02-11 15:15:00|15.36|15.16|15.36|15.16|15.37|15.17|15.31|15.11|61
1644592800000|2022-02-11 15:20:00|15.37|15.17|15.37|15.17|15.37|15.17|15.34|15.14|47
1644593100000|2022-02-11 15:25:00|15.36|15.16|15.36|15.16|15.39|15.19|15.35|15.15|63
1644593400000|2022-02-11 15:30:00|15.37|15.17|15.36|15.16|15.4|15.2|15.36|15.16|30
1644593700000|2022-02-11 15:35:00|15.37|15.17|15.4|15.2|15.4|15.2|15.35|15.15|44
1644594000000|2022-02-11 15:40:00|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|15
1644594300000|2022-02-11 15:45:00|15.4|15.2|15.41|15.21|15.43|15.23|15.39|15.19|50
1644594600000|2022-02-11 15:50:00|15.42|15.22|15.4|15.2|15.42|15.22|15.39|15.19|57
1644594900000|2022-02-11 15:55:00|15.41|15.21|15.37|15.17|15.42|15.22|15.35|15.15|53
1644595200000|2022-02-11 16:00:00|15.38|15.18|15.39|15.19|15.41|15.21|15.37|15.17|64
1644595500000|2022-02-11 16:05:00|15.38|15.18|15.32|15.12|15.39|15.19|15.32|15.12|67
1644595800000|2022-02-11 16:10:00|15.33|15.13|15.34|15.14|15.35|15.15|15.32|15.12|50
1644596100000|2022-02-11 16:15:00|15.35|15.15|15.31|15.11|15.36|15.16|15.29|15.09|51
1644596400000|2022-02-11 16:20:00|15.32|15.12|15.33|15.13|15.35|15.15|15.32|15.12|48
1644596700000|2022-02-11 16:25:00|15.32|15.12|15.31|15.11|15.33|15.13|15.28|15.08|36
1644597000000|2022-02-11 16:30:00|15.3|15.1|15.27|15.07|15.32|15.12|15.26|15.06|49
1644597300000|2022-02-11 16:35:00|15.28|15.08|15.28|15.08|15.29|15.09|15.25|15.05|41
1644597600000|2022-02-11 16:40:00|15.29|15.09|15.29|15.09|15.29|15.09|15.27|15.07|37
1644597900000|2022-02-11 16:45:00|15.3|15.1|15.31|15.11|15.32|15.12|15.28|15.08|22
1644598200000|2022-02-11 16:50:00|15.3|15.1|15.32|15.12|15.33|15.13|15.3|15.1|25
1644598500000|2022-02-11 16:55:00|15.33|15.13|15.33|15.13|15.34|15.14|15.32|15.12|15
1644598800000|2022-02-11 17:00:00|15.32|15.12|15.34|15.14|15.34|15.14|15.3|15.1|27
1644599100000|2022-02-11 17:05:00|15.33|15.13|15.34|15.14|15.34|15.14|15.32|15.12|26
1644599400000|2022-02-11 17:10:00|15.33|15.13|15.34|15.14|15.37|15.17|15.33|15.13|46
1644599700000|2022-02-11 17:15:00|15.35|15.15|15.32|15.12|15.36|15.16|15.31|15.11|50
1644600000000|2022-02-11 17:20:00|15.31|15.11|15.29|15.09|15.31|15.11|15.28|15.08|43
1644600300000|2022-02-11 17:25:00|15.3|15.1|15.31|15.11|15.32|15.12|15.29|15.09|16
1644600600000|2022-02-11 17:30:00|15.3|15.1|15.32|15.12|15.33|15.13|15.3|15.1|33
1644600900000|2022-02-11 17:35:00|15.33|15.13|15.31|15.11|15.33|15.13|15.3|15.1|25
1644601200000|2022-02-11 17:40:00|15.32|15.12|15.3|15.1|15.32|15.12|15.3|15.1|27
1644601500000|2022-02-11 17:45:00|15.31|15.11|15.31|15.11|15.32|15.12|15.3|15.1|23
1644601800000|2022-02-11 17:50:00|15.3|15.1|15.27|15.07|15.31|15.11|15.27|15.07|42
1644602100000|2022-02-11 17:55:00|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|11
1644602400000|2022-02-11 18:00:00|15.29|15.09|15.29|15.09|15.31|15.11|15.28|15.08|23
1644602700000|2022-02-11 18:05:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|35
1644603000000|2022-02-11 18:10:00|15.29|15.09|15.27|15.07|15.29|15.09|15.27|15.07|21
1644603300000|2022-02-11 18:15:00|15.28|15.08|15.29|15.09|15.29|15.09|15.26|15.06|34
1644603600000|2022-02-11 18:20:00|15.3|15.1|15.31|15.11|15.32|15.12|15.3|15.1|28
1644603900000|2022-02-11 18:25:00|15.32|15.12|15.28|15.08|15.32|15.12|15.28|15.08|33
1644604200000|2022-02-11 18:30:00|15.27|15.07|15.22|15.02|15.28|15.08|15.2|15|56
1644604500000|2022-02-11 18:35:00|15.21|15.01|15.08|14.88|15.22|15.02|15.07|14.87|92
1644604800000|2022-02-11 18:40:00|15.09|14.89|15.04|14.84|15.11|14.91|15.04|14.84|17
1644605100000|2022-02-11 18:45:00|15.05|14.85|15.01|14.81|15.05|14.85|14.99|14.79|42
1644605400000|2022-02-11 18:50:00|15|14.8|15|14.8|15.01|14.81|14.94|14.74|53
1644605700000|2022-02-11 18:55:00|14.99|14.79|14.93|14.73|15.02|14.82|14.93|14.73|63
1644606000000|2022-02-11 19:00:00|14.94|14.74|14.84|14.64|14.99|14.79|14.8|14.6|106
1644606300000|2022-02-11 19:05:00|14.85|14.65|14.8|14.6|14.85|14.65|14.68|14.48|90
1644606600000|2022-02-11 19:10:00|14.81|14.61|14.85|14.65|14.87|14.67|14.81|14.61|57
1644606900000|2022-02-11 19:15:00|14.86|14.66|14.88|14.68|14.9|14.7|14.83|14.63|36
1644607200000|2022-02-11 19:20:00|14.89|14.69|14.86|14.66|14.91|14.71|14.84|14.64|48
1644607500000|2022-02-11 19:25:00|14.85|14.65|14.82|14.62|14.86|14.66|14.81|14.61|104
1644607800000|2022-02-11 19:30:00|14.83|14.63|14.94|14.74|14.95|14.75|14.82|14.62|80
1644608100000|2022-02-11 19:35:00|14.93|14.73|14.91|14.71|14.97|14.77|14.91|14.71|87
1644608400000|2022-02-11 19:40:00|14.9|14.7|14.9|14.7|14.93|14.73|14.88|14.68|60
1644608700000|2022-02-11 19:45:00|14.89|14.69|14.87|14.67|14.9|14.7|14.84|14.64|52
1644609000000|2022-02-11 19:50:00|14.86|14.66|14.84|14.64|14.87|14.67|14.8|14.6|49
1644609300000|2022-02-11 19:55:00|14.85|14.65|14.83|14.63|14.87|14.67|14.81|14.61|69
1644609600000|2022-02-11 20:00:00|14.84|14.64|14.82|14.62|14.88|14.68|14.82|14.62|32
1644609900000|2022-02-11 20:05:00|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|38
1644610200000|2022-02-11 20:10:00|14.81|14.61|14.77|14.57|14.81|14.61|14.77|14.57|35
1644610500000|2022-02-11 20:15:00|14.73|14.53|14.74|14.54|14.78|14.58|14.71|14.51|63
1644610800000|2022-02-11 20:20:00|14.73|14.53|14.6|14.4|14.74|14.54|14.57|14.37|65
1644611100000|2022-02-11 20:25:00|14.61|14.41|14.67|14.47|14.68|14.48|14.59|14.39|91
1644611400000|2022-02-11 20:30:00|14.66|14.46|14.66|14.46|14.71|14.51|14.63|14.43|117
1644611700000|2022-02-11 20:35:00|14.65|14.45|14.66|14.46|14.69|14.49|14.61|14.41|68
1644612000000|2022-02-11 20:40:00|14.65|14.45|14.65|14.45|14.68|14.48|14.58|14.38|89
1644612300000|2022-02-11 20:45:00|14.64|14.44|14.68|14.48|14.71|14.51|14.63|14.43|49
1644612600000|2022-02-11 20:50:00|14.67|14.47|14.64|14.44|14.69|14.49|14.63|14.43|42
1644612900000|2022-02-11 20:55:00|14.65|14.45|14.59|14.39|14.67|14.47|14.58|14.38|37
1644613200000|2022-02-11 21:00:00|14.6|14.4|14.63|14.43|14.68|14.48|14.58|14.38|62
1644613500000|2022-02-11 21:05:00|14.62|14.42|14.67|14.47|14.67|14.47|14.62|14.42|22
1644613800000|2022-02-11 21:10:00|14.66|14.46|14.69|14.49|14.71|14.51|14.65|14.45|18
1644614100000|2022-02-11 21:15:00|14.7|14.5|14.73|14.53|14.74|14.54|14.68|14.48|16
1644614400000|2022-02-11 21:20:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|7
1644614700000|2022-02-11 21:25:00|14.71|14.51|14.75|14.55|14.75|14.55|14.69|14.49|15
1644615000000|2022-02-11 21:30:00|14.74|14.54|14.78|14.58|14.8|14.6|14.72|14.52|45
1644615300000|2022-02-11 21:35:00|14.77|14.57|14.75|14.55|14.77|14.57|14.73|14.53|20
1644615600000|2022-02-11 21:40:00|14.76|14.56|14.77|14.57|14.79|14.59|14.74|14.54|34
1644615900000|2022-02-11 21:45:00|14.76|14.56|14.77|14.57|14.77|14.57|14.73|14.53|16
1644616200000|2022-02-11 21:50:00|14.76|14.56|14.76|14.56|14.77|14.57|14.71|14.51|37
1644616500000|2022-02-11 21:55:00|14.77|14.57|14.74|14.54|14.77|14.57|14.73|14.53|38
1644652800000|2022-02-12 08:00:00|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|16
1644653100000|2022-02-12 08:05:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|11
1644653400000|2022-02-12 08:10:00|14.47|14.27|14.5|14.3|14.51|14.31|14.46|14.26|30
1644653700000|2022-02-12 08:15:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|19
1644654000000|2022-02-12 08:20:00|14.46|14.26|14.47|14.27|14.48|14.28|14.45|14.25|8
1644654300000|2022-02-12 08:25:00|14.46|14.26|14.46|14.26|14.46|14.26|14.44|14.24|13
1644654600000|2022-02-12 08:30:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|20
1644654900000|2022-02-12 08:35:00|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|14
1644655200000|2022-02-12 08:40:00|14.47|14.27|14.46|14.26|14.47|14.27|14.45|14.25|30
1644655500000|2022-02-12 08:45:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|34
1644655800000|2022-02-12 08:50:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|19
1644656100000|2022-02-12 08:55:00|14.48|14.28|14.45|14.25|14.48|14.28|14.44|14.24|26
1644656400000|2022-02-12 09:00:00|14.46|14.26|14.48|14.28|14.48|14.28|14.45|14.25|15
1644656700000|2022-02-12 09:05:00|14.47|14.27|14.48|14.28|14.48|14.28|14.45|14.25|16
1644657000000|2022-02-12 09:10:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|5
1644657300000|2022-02-12 09:15:00|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|12
1644657600000|2022-02-12 09:20:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|26
1644657900000|2022-02-12 09:25:00|14.48|14.28|14.48|14.28|14.5|14.3|14.47|14.27|39
1644658200000|2022-02-12 09:30:00|14.47|14.27|14.45|14.25|14.48|14.28|14.45|14.25|27
1644658500000|2022-02-12 09:35:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|13
1644658800000|2022-02-12 09:40:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|53
1644659100000|2022-02-12 09:45:00|14.41|14.21|14.44|14.24|14.44|14.24|14.4|14.2|42
1644659400000|2022-02-12 09:50:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|54
1644659700000|2022-02-12 09:55:00|14.45|14.25|14.46|14.26|14.47|14.27|14.45|14.25|34
1644660000000|2022-02-12 10:00:00|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|36
1644660300000|2022-02-12 10:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|14
1644660600000|2022-02-12 10:10:00|14.41|14.21|14.39|14.19|14.42|14.22|14.39|14.19|25
1644660900000|2022-02-12 10:15:00|14.4|14.2|14.37|14.17|14.4|14.2|14.37|14.17|22
1644661200000|2022-02-12 10:20:00|14.38|14.18|14.4|14.2|14.4|14.2|14.37|14.17|9
1644661500000|2022-02-12 10:25:00|14.39|14.19|14.39|14.19|14.39|14.19|14.38|14.18|19
1644661800000|2022-02-12 10:30:00|14.38|14.18|14.32|14.12|14.38|14.18|14.32|14.12|15
1644662100000|2022-02-12 10:35:00|14.33|14.13|14.28|14.08|14.34|14.14|14.27|14.07|46
1644662400000|2022-02-12 10:40:00|14.29|14.09|14.29|14.09|14.31|14.11|14.29|14.09|45
1644662700000|2022-02-12 10:45:00|14.3|14.1|14.28|14.08|14.31|14.11|14.27|14.07|43
1644663000000|2022-02-12 10:50:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|33
1644663300000|2022-02-12 10:55:00|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|32
1644663600000|2022-02-12 11:00:00|14.36|14.16|14.34|14.14|14.37|14.17|14.34|14.14|15
1644663900000|2022-02-12 11:05:00|14.33|14.13|14.3|14.1|14.33|14.13|14.3|14.1|20
1644664200000|2022-02-12 11:10:00|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|26
1644664500000|2022-02-12 11:15:00|14.31|14.11|14.22|14.02|14.33|14.13|14.22|14.02|58
1644664800000|2022-02-12 11:20:00|14.21|14.01|14.25|14.05|14.26|14.06|14.2|14|43
1644665100000|2022-02-12 11:25:00|14.26|14.06|14.32|14.12|14.32|14.12|14.26|14.06|13
1644665400000|2022-02-12 11:30:00|14.33|14.13|14.34|14.14|14.36|14.16|14.33|14.13|26
1644665700000|2022-02-12 11:35:00|14.35|14.15|14.32|14.12|14.35|14.15|14.31|14.11|68
1644666000000|2022-02-12 11:40:00|14.33|14.13|14.39|14.19|14.4|14.2|14.33|14.13|15
1644666300000|2022-02-12 11:45:00|14.4|14.2|14.4|14.2|14.4|14.2|14.38|14.18|39
1644666600000|2022-02-12 11:50:00|14.39|14.19|14.39|14.19|14.41|14.21|14.38|14.18|37
1644666900000|2022-02-12 11:55:00|14.4|14.2|14.42|14.22|14.42|14.22|14.38|14.18|49
1644667200000|2022-02-12 12:00:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|16
1644667500000|2022-02-12 12:05:00|14.39|14.19|14.38|14.18|14.4|14.2|14.36|14.16|46
1644667800000|2022-02-12 12:10:00|14.37|14.17|14.37|14.17|14.39|14.19|14.36|14.16|81
1644668100000|2022-02-12 12:15:00|14.36|14.16|14.33|14.13|14.37|14.17|14.32|14.12|50
1644668400000|2022-02-12 12:20:00|14.32|14.12|14.33|14.13|14.35|14.15|14.31|14.11|40
1644668700000|2022-02-12 12:25:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|42
1644669000000|2022-02-12 12:30:00|14.34|14.14|14.31|14.11|14.36|14.16|14.31|14.11|40
1644669300000|2022-02-12 12:35:00|14.3|14.1|14.31|14.11|14.33|14.13|14.29|14.09|58
1644669600000|2022-02-12 12:40:00|14.3|14.1|14.31|14.11|14.32|14.12|14.29|14.09|44
1644669900000|2022-02-12 12:45:00|14.3|14.1|14.29|14.09|14.32|14.12|14.28|14.08|32
1644670200000|2022-02-12 12:50:00|14.3|14.1|14.3|14.1|14.31|14.11|14.27|14.07|45
1644670500000|2022-02-12 12:55:00|14.29|14.09|14.31|14.11|14.31|14.11|14.29|14.09|35
1644670800000|2022-02-12 13:00:00|14.32|14.12|14.31|14.11|14.33|14.13|14.29|14.09|14
1644671100000|2022-02-12 13:05:00|14.32|14.12|14.3|14.1|14.33|14.13|14.3|14.1|35
1644671400000|2022-02-12 13:10:00|14.31|14.11|14.31|14.11|14.32|14.12|14.28|14.08|21
1644671700000|2022-02-12 13:15:00|14.32|14.12|14.34|14.14|14.34|14.14|14.31|14.11|43
1644672000000|2022-02-12 13:20:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|51
1644672300000|2022-02-12 13:25:00|14.36|14.16|14.37|14.17|14.37|14.17|14.36|14.16|18
1644672600000|2022-02-12 13:30:00|14.36|14.16|14.36|14.16|14.36|14.16|14.35|14.15|29
1644672900000|2022-02-12 13:35:00|14.35|14.15|14.32|14.12|14.36|14.16|14.31|14.11|26
1644673200000|2022-02-12 13:40:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|36
1644673500000|2022-02-12 13:45:00|14.31|14.11|14.36|14.16|14.37|14.17|14.31|14.11|14
1644673800000|2022-02-12 13:50:00|14.37|14.17|14.35|14.15|14.37|14.17|14.33|14.13|23
1644674100000|2022-02-12 13:55:00|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|36
1644674400000|2022-02-12 14:00:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|19
1644674700000|2022-02-12 14:05:00|14.35|14.15|14.32|14.12|14.35|14.15|14.31|14.11|28
1644675000000|2022-02-12 14:10:00|14.33|14.13|14.35|14.15|14.35|14.15|14.3|14.1|23
1644675300000|2022-02-12 14:15:00|14.36|14.16|14.37|14.17|14.37|14.17|14.34|14.14|16
1644675600000|2022-02-12 14:20:00|14.36|14.16|14.33|14.13|14.37|14.17|14.33|14.13|18
1644675900000|2022-02-12 14:25:00|14.32|14.12|14.31|14.11|14.34|14.14|14.3|14.1|18
1644676200000|2022-02-12 14:30:00|14.32|14.12|14.3|14.1|14.32|14.12|14.28|14.08|31
1644676500000|2022-02-12 14:35:00|14.29|14.09|14.24|14.04|14.29|14.09|14.24|14.04|30
1644676800000|2022-02-12 14:40:00|14.23|14.03|14.27|14.07|14.28|14.08|14.21|14.01|43
1644677100000|2022-02-12 14:45:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|32
1644677400000|2022-02-12 14:50:00|14.24|14.04|14.33|14.13|14.33|14.13|14.24|14.04|20
1644677700000|2022-02-12 14:55:00|14.34|14.14|14.37|14.17|14.38|14.18|14.33|14.13|36
1644678000000|2022-02-12 15:00:00|14.38|14.18|14.33|14.13|14.38|14.18|14.32|14.12|30
1644678300000|2022-02-12 15:05:00|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|36
1644678600000|2022-02-12 15:10:00|14.3|14.1|14.31|14.11|14.33|14.13|14.29|14.09|26
1644678900000|2022-02-12 15:15:00|14.32|14.12|14.25|14.05|14.32|14.12|14.23|14.03|32
1644679200000|2022-02-12 15:20:00|14.24|14.04|14.28|14.08|14.28|14.08|14.24|14.04|25
1644679500000|2022-02-12 15:25:00|14.29|14.09|14.28|14.08|14.3|14.1|14.26|14.06|16
1644679800000|2022-02-12 15:30:00|14.27|14.07|14.28|14.08|14.28|14.08|14.23|14.03|16
1644680100000|2022-02-12 15:35:00|14.27|14.07|14.32|14.12|14.33|14.13|14.27|14.07|22
1644680400000|2022-02-12 15:40:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|11
1644680700000|2022-02-12 15:45:00|14.36|14.16|14.46|14.26|14.46|14.26|14.36|14.16|24
1644681000000|2022-02-12 15:50:00|14.45|14.25|14.45|14.25|14.46|14.26|14.42|14.22|29
1644681300000|2022-02-12 15:55:00|14.46|14.26|14.43|14.23|14.46|14.26|14.43|14.23|28
1644681600000|2022-02-12 16:00:00|14.42|14.22|14.37|14.17|14.46|14.26|14.37|14.17|24
1644681900000|2022-02-12 16:05:00|14.38|14.18|14.51|14.31|14.51|14.31|14.38|14.18|40
1644682200000|2022-02-12 16:10:00|14.52|14.32|14.5|14.3|14.53|14.33|14.48|14.28|43
1644682500000|2022-02-12 16:15:00|14.49|14.29|14.5|14.3|14.54|14.34|14.49|14.29|28
1644682800000|2022-02-12 16:20:00|14.51|14.31|14.49|14.29|14.52|14.32|14.49|14.29|15
1644683100000|2022-02-12 16:25:00|14.5|14.3|14.5|14.3|14.53|14.33|14.49|14.29|15
1644683400000|2022-02-12 16:30:00|14.51|14.31|14.52|14.32|14.52|14.32|14.48|14.28|16
1644683700000|2022-02-12 16:35:00|14.53|14.33|14.6|14.4|14.6|14.4|14.52|14.32|26
1644684000000|2022-02-12 16:40:00|14.61|14.41|14.62|14.42|14.65|14.45|14.6|14.4|40
1644684300000|2022-02-12 16:45:00|14.63|14.43|14.6|14.4|14.63|14.43|14.58|14.38|50
1644684600000|2022-02-12 16:50:00|14.61|14.41|14.64|14.44|14.64|14.44|14.59|14.39|42
1644684900000|2022-02-12 16:55:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|19
1644685200000|2022-02-12 17:00:00|14.62|14.42|14.62|14.42|14.64|14.44|14.61|14.41|21
1644685500000|2022-02-12 17:05:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|16
1644685800000|2022-02-12 17:10:00|14.63|14.43|14.62|14.42|14.64|14.44|14.61|14.41|32
1644686100000|2022-02-12 17:15:00|14.63|14.43|14.65|14.45|14.65|14.45|14.61|14.41|45
1644686400000|2022-02-12 17:20:00|14.64|14.44|14.63|14.43|14.64|14.44|14.61|14.41|20
1644686700000|2022-02-12 17:25:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|12
1644687000000|2022-02-12 17:30:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|40
1644687300000|2022-02-12 17:35:00|14.6|14.4|14.61|14.41|14.63|14.43|14.6|14.4|32
1644687600000|2022-02-12 17:40:00|14.62|14.42|14.63|14.43|14.64|14.44|14.61|14.41|16
1644687900000|2022-02-12 17:45:00|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|32
1644688200000|2022-02-12 17:50:00|14.64|14.44|14.75|14.55|14.75|14.55|14.64|14.44|32
1644688500000|2022-02-12 17:55:00|14.74|14.54|14.7|14.5|14.75|14.55|14.7|14.5|25
1644688800000|2022-02-12 18:00:00|14.71|14.51|14.71|14.51|14.74|14.54|14.7|14.5|35
1644689100000|2022-02-12 18:05:00|14.7|14.5|14.75|14.55|14.76|14.56|14.7|14.5|40
1644689400000|2022-02-12 18:10:00|14.76|14.56|14.81|14.61|14.85|14.65|14.75|14.55|45
1644689700000|2022-02-12 18:15:00|14.8|14.6|14.8|14.6|14.82|14.62|14.79|14.59|25
1644690000000|2022-02-12 18:20:00|14.79|14.59|14.77|14.57|14.79|14.59|14.75|14.55|35
1644690300000|2022-02-12 18:25:00|14.78|14.58|14.74|14.54|14.78|14.58|14.72|14.52|29
1644690600000|2022-02-12 18:30:00|14.73|14.53|14.73|14.53|14.75|14.55|14.72|14.52|46
1644690900000|2022-02-12 18:35:00|14.74|14.54|14.72|14.52|14.74|14.54|14.71|14.51|7
1644691200000|2022-02-12 18:40:00|14.71|14.51|14.69|14.49|14.71|14.51|14.66|14.46|13
1644691500000|2022-02-12 18:45:00|14.68|14.48|14.68|14.48|14.69|14.49|14.67|14.47|15
1644691800000|2022-02-12 18:50:00|14.67|14.47|14.67|14.47|14.68|14.48|14.65|14.45|13
1644692100000|2022-02-12 18:55:00|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|7
1644692400000|2022-02-12 19:00:00|14.67|14.47|14.64|14.44|14.67|14.47|14.63|14.43|28
1644692700000|2022-02-12 19:05:00|14.65|14.45|14.65|14.45|14.66|14.46|14.63|14.43|15
1644693000000|2022-02-12 19:10:00|14.64|14.44|14.62|14.42|14.65|14.45|14.61|14.41|19
1644693300000|2022-02-12 19:15:00|14.63|14.43|14.6|14.4|14.63|14.43|14.6|14.4|30
1644693600000|2022-02-12 19:20:00|14.61|14.41|14.56|14.36|14.61|14.41|14.55|14.35|28
1644693900000|2022-02-12 19:25:00|14.55|14.35|14.56|14.36|14.59|14.39|14.55|14.35|26
1644694200000|2022-02-12 19:30:00|14.57|14.37|14.55|14.35|14.58|14.38|14.55|14.35|19
1644694500000|2022-02-12 19:35:00|14.54|14.34|14.54|14.34|14.56|14.36|14.54|14.34|27
1644694800000|2022-02-12 19:40:00|14.55|14.35|14.55|14.35|14.55|14.35|14.54|14.34|13
1644695100000|2022-02-12 19:45:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|17
1644695400000|2022-02-12 19:50:00|14.55|14.35|14.55|14.35|14.58|14.38|14.54|14.34|25
1644695700000|2022-02-12 19:55:00|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|4
1644696000000|2022-02-12 20:00:00|14.56|14.36|14.52|14.32|14.57|14.37|14.51|14.31|17
1644696300000|2022-02-12 20:05:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|23
1644696600000|2022-02-12 20:10:00|14.52|14.32|14.53|14.33|14.55|14.35|14.52|14.32|32
1644696900000|2022-02-12 20:15:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|13
1644697200000|2022-02-12 20:20:00|14.53|14.33|14.56|14.36|14.59|14.39|14.52|14.32|52
1644697500000|2022-02-12 20:25:00|14.55|14.35|14.56|14.36|14.57|14.37|14.54|14.34|36
1644697800000|2022-02-12 20:30:00|14.57|14.37|14.61|14.41|14.62|14.42|14.57|14.37|23
1644698100000|2022-02-12 20:35:00|14.62|14.42|14.6|14.4|14.62|14.42|14.59|14.39|17
1644698400000|2022-02-12 20:40:00|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|5
1644698700000|2022-02-12 20:45:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|11
1644699000000|2022-02-12 20:50:00|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|13
1644699300000|2022-02-12 20:55:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|7
1644699600000|2022-02-12 21:00:00|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|3
1644699900000|2022-02-12 21:05:00|14.6|14.4|14.59|14.39|14.61|14.41|14.59|14.39|18
1644700200000|2022-02-12 21:10:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|7
1644700500000|2022-02-12 21:15:00|14.59|14.39|14.55|14.35|14.59|14.39|14.55|14.35|13
1644700800000|2022-02-12 21:20:00|14.56|14.36|14.51|14.31|14.56|14.36|14.5|14.3|20
1644701100000|2022-02-12 21:25:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|11
1644701400000|2022-02-12 21:30:00|14.51|14.31|14.37|14.17|14.52|14.32|14.36|14.16|62
1644701700000|2022-02-12 21:35:00|14.38|14.18|14.37|14.17|14.41|14.21|14.35|14.15|48
1644702000000|2022-02-12 21:40:00|14.36|14.16|14.34|14.14|14.36|14.16|14.3|14.1|65
1644702300000|2022-02-12 21:45:00|14.33|14.13|14.31|14.11|14.33|14.13|14.28|14.08|37
1644702600000|2022-02-12 21:50:00|14.32|14.12|14.31|14.11|14.33|14.13|14.3|14.1|26
1644702900000|2022-02-12 21:55:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|44
1644703200000|2022-02-12 22:00:00|14.36|14.16|14.42|14.22|14.42|14.22|14.36|14.16|35
1644703500000|2022-02-12 22:05:00|14.41|14.21|14.46|14.26|14.46|14.26|14.4|14.2|28
1644703800000|2022-02-12 22:10:00|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|19
1644704100000|2022-02-12 22:15:00|14.44|14.24|14.46|14.26|14.46|14.26|14.44|14.24|5
1644704400000|2022-02-12 22:20:00|14.47|14.27|14.44|14.24|14.48|14.28|14.4|14.2|18
1644704700000|2022-02-12 22:25:00|14.45|14.25|14.45|14.25|14.46|14.26|14.44|14.24|7
1644705000000|2022-02-12 22:30:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|3
1644705300000|2022-02-12 22:35:00|14.49|14.29|14.49|14.29|14.51|14.31|14.49|14.29|7
1644705600000|2022-02-12 22:40:00|14.48|14.28|14.49|14.29|14.49|14.29|14.46|14.26|8
1644705900000|2022-02-12 22:45:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|7
1644706200000|2022-02-12 22:50:00|14.51|14.31|14.52|14.32|14.53|14.33|14.49|14.29|18
1644706500000|2022-02-12 22:55:00|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|6
1644706800000|2022-02-12 23:00:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|4
1644707100000|2022-02-12 23:05:00|14.53|14.33|14.53|14.33|14.56|14.36|14.53|14.33|25
1644707400000|2022-02-12 23:10:00|14.54|14.34|14.54|14.34|14.54|14.34|14.52|14.32|17
1644707700000|2022-02-12 23:15:00|14.53|14.33|14.51|14.31|14.54|14.34|14.51|14.31|21
1644708000000|2022-02-12 23:20:00|14.52|14.32|14.49|14.29|14.52|14.32|14.48|14.28|26
1644708300000|2022-02-12 23:25:00|14.5|14.3|14.51|14.31|14.52|14.32|14.49|14.29|16
1644708600000|2022-02-12 23:30:00|14.5|14.3|14.48|14.28|14.51|14.31|14.48|14.28|27
1644708900000|2022-02-12 23:35:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|21
1644709200000|2022-02-12 23:40:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|14
1644709500000|2022-02-12 23:45:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|7
1644709800000|2022-02-12 23:50:00|14.49|14.29|14.52|14.32|14.52|14.32|14.49|14.29|12
1644710100000|2022-02-12 23:55:00|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|22
1644710400000|2022-02-13 00:00:00|14.53|14.33|14.55|14.35|14.55|14.35|14.52|14.32|15
1644710700000|2022-02-13 00:05:00|14.56|14.36|14.48|14.28|14.56|14.36|14.48|14.28|23
1644711000000|2022-02-13 00:10:00|14.49|14.29|14.48|14.28|14.51|14.31|14.48|14.28|8
1644711300000|2022-02-13 00:15:00|14.49|14.29|14.52|14.32|14.52|14.32|14.48|14.28|8
1644711600000|2022-02-13 00:20:00|14.51|14.31|14.51|14.31|14.51|14.31|14.49|14.29|5
1644711900000|2022-02-13 00:25:00|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|11
1644712200000|2022-02-13 00:30:00|14.53|14.33|14.59|14.39|14.59|14.39|14.53|14.33|23
1644712500000|2022-02-13 00:35:00|14.6|14.4|14.64|14.44|14.64|14.44|14.59|14.39|31
1644712800000|2022-02-13 00:40:00|14.63|14.43|14.62|14.42|14.64|14.44|14.62|14.42|20
1644713100000|2022-02-13 00:45:00|14.63|14.43|14.61|14.41|14.63|14.43|14.6|14.4|11
1644713400000|2022-02-13 00:50:00|14.6|14.4|14.59|14.39|14.61|14.41|14.58|14.38|8
1644713700000|2022-02-13 00:55:00|14.6|14.4|14.6|14.4|14.6|14.4|14.59|14.39|7
1644714000000|2022-02-13 01:00:00|14.59|14.39|14.58|14.38|14.59|14.39|14.57|14.37|8
1644714300000|2022-02-13 01:05:00|14.59|14.39|14.61|14.41|14.62|14.42|14.59|14.39|13
1644714600000|2022-02-13 01:10:00|14.6|14.4|14.6|14.4|14.62|14.42|14.6|14.4|15
1644714900000|2022-02-13 01:15:00|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|14
1644715200000|2022-02-13 01:20:00|14.61|14.41|14.6|14.4|14.62|14.42|14.59|14.39|18
1644715500000|2022-02-13 01:25:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|24
1644715800000|2022-02-13 01:30:00|14.59|14.39|14.57|14.37|14.59|14.39|14.57|14.37|17
1644716400000|2022-02-13 01:40:00|14.56|14.36|14.57|14.37|14.59|14.39|14.56|14.36|12
1644716700000|2022-02-13 01:45:00|14.58|14.38|14.59|14.39|14.6|14.4|14.58|14.38|16
1644717000000|2022-02-13 01:50:00|14.6|14.4|14.57|14.37|14.6|14.4|14.57|14.37|26
1644717300000|2022-02-13 01:55:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|5
1644717600000|2022-02-13 02:00:00|14.57|14.37|14.55|14.35|14.58|14.38|14.52|14.32|17
1644717900000|2022-02-13 02:05:00|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|19
1644718200000|2022-02-13 02:10:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|31
1644718500000|2022-02-13 02:15:00|14.52|14.32|14.54|14.34|14.55|14.35|14.52|14.32|9
1644718800000|2022-02-13 02:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.52|14.32|8
1644719100000|2022-02-13 02:25:00|14.53|14.33|14.51|14.31|14.53|14.33|14.5|14.3|5
1644719400000|2022-02-13 02:30:00|14.52|14.32|14.5|14.3|14.52|14.32|14.49|14.29|7
1644719700000|2022-02-13 02:35:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|13
1644720000000|2022-02-13 02:40:00|14.52|14.32|14.52|14.32|14.52|14.32|14.5|14.3|7
1644720300000|2022-02-13 02:45:00|14.51|14.31|14.53|14.33|14.54|14.34|14.51|14.31|11
1644720600000|2022-02-13 02:50:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|7
1644720900000|2022-02-13 02:55:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|15
1644721200000|2022-02-13 03:00:00|14.54|14.34|14.56|14.36|14.56|14.36|14.53|14.33|5
1644721500000|2022-02-13 03:05:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|12
1644721800000|2022-02-13 03:10:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|6
1644722100000|2022-02-13 03:15:00|14.53|14.33|14.53|14.33|14.53|14.33|14.52|14.32|19
1644722400000|2022-02-13 03:20:00|14.52|14.32|14.51|14.31|14.53|14.33|14.49|14.29|22
1644722700000|2022-02-13 03:25:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|7
1644723000000|2022-02-13 03:30:00|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|36
1644723300000|2022-02-13 03:35:00|14.53|14.33|14.55|14.35|14.55|14.35|14.52|14.32|27
1644723600000|2022-02-13 03:40:00|14.54|14.34|14.56|14.36|14.58|14.38|14.54|14.34|17
1644723900000|2022-02-13 03:45:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|5
1644724200000|2022-02-13 03:50:00|14.56|14.36|14.57|14.37|14.57|14.37|14.55|14.35|24
1644724500000|2022-02-13 03:55:00|14.56|14.36|14.54|14.34|14.57|14.37|14.53|14.33|19
1644724800000|2022-02-13 04:00:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|12
1644725100000|2022-02-13 04:05:00|14.55|14.35|14.56|14.36|14.57|14.37|14.54|14.34|24
1644725400000|2022-02-13 04:10:00|14.57|14.37|14.55|14.35|14.57|14.37|14.55|14.35|19
1644725700000|2022-02-13 04:15:00|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|2
1644726000000|2022-02-13 04:20:00|14.58|14.38|14.57|14.37|14.58|14.38|14.56|14.36|16
1644726300000|2022-02-13 04:25:00|14.58|14.38|14.57|14.37|14.58|14.38|14.57|14.37|4
1644726600000|2022-02-13 04:30:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|11
1644726900000|2022-02-13 04:35:00|14.57|14.37|14.53|14.33|14.58|14.38|14.52|14.32|33
1644727200000|2022-02-13 04:40:00|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|15
1644727500000|2022-02-13 04:45:00|14.53|14.33|14.52|14.32|14.53|14.33|14.49|14.29|22
1644727800000|2022-02-13 04:50:00|14.51|14.31|14.52|14.32|14.53|14.33|14.51|14.31|20
1644728100000|2022-02-13 04:55:00|14.53|14.33|14.52|14.32|14.54|14.34|14.52|14.32|46
1644728400000|2022-02-13 05:00:00|14.51|14.31|14.53|14.33|14.53|14.33|14.51|14.31|7
1644728700000|2022-02-13 05:05:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|11
1644729000000|2022-02-13 05:10:00|14.55|14.35|14.53|14.33|14.55|14.35|14.52|14.32|15
1644729300000|2022-02-13 05:15:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|35
1644729600000|2022-02-13 05:20:00|14.53|14.33|14.52|14.32|14.53|14.33|14.51|14.31|38
1644729900000|2022-02-13 05:25:00|14.51|14.31|14.54|14.34|14.54|14.34|14.51|14.31|12
1644730200000|2022-02-13 05:30:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|29
1644730500000|2022-02-13 05:35:00|14.54|14.34|14.53|14.33|14.56|14.36|14.53|14.33|22
1644730800000|2022-02-13 05:40:00|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|12
1644731100000|2022-02-13 05:45:00|14.54|14.34|14.54|14.34|14.55|14.35|14.52|14.32|41
1644731400000|2022-02-13 05:50:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|19
1644731700000|2022-02-13 05:55:00|14.56|14.36|14.56|14.36|14.58|14.38|14.55|14.35|11
1644732000000|2022-02-13 06:00:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|18
1644732300000|2022-02-13 06:05:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|10
1644732600000|2022-02-13 06:10:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|14
1644732900000|2022-02-13 06:15:00|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|24
1644733200000|2022-02-13 06:20:00|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|6
1644733500000|2022-02-13 06:25:00|14.59|14.39|14.59|14.39|14.59|14.39|14.59|14.39|1
1644733800000|2022-02-13 06:30:00|14.6|14.4|14.59|14.39|14.6|14.4|14.57|14.37|30
1644734100000|2022-02-13 06:35:00|14.6|14.4|14.66|14.46|14.67|14.47|14.6|14.4|19
1644734400000|2022-02-13 06:40:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|12
1644734700000|2022-02-13 06:45:00|14.63|14.43|14.63|14.43|14.65|14.45|14.62|14.42|13
1644735000000|2022-02-13 06:50:00|14.62|14.42|14.66|14.46|14.67|14.47|14.62|14.42|19
1644735300000|2022-02-13 06:55:00|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|7
1644735600000|2022-02-13 07:00:00|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|8
1644735900000|2022-02-13 07:05:00|14.66|14.46|14.64|14.44|14.66|14.46|14.63|14.43|15
1644736200000|2022-02-13 07:10:00|14.63|14.43|14.65|14.45|14.65|14.45|14.62|14.42|11
1644736500000|2022-02-13 07:15:00|14.64|14.44|14.67|14.47|14.67|14.47|14.64|14.44|14
1644736800000|2022-02-13 07:20:00|14.68|14.48|14.66|14.46|14.7|14.5|14.65|14.45|17
1644737100000|2022-02-13 07:25:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|10
1644737400000|2022-02-13 07:30:00|14.63|14.43|14.64|14.44|14.66|14.46|14.63|14.43|10
1644737700000|2022-02-13 07:35:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|2
1644738000000|2022-02-13 07:40:00|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|5
1644738300000|2022-02-13 07:45:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|18
1644738600000|2022-02-13 07:50:00|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|11
1644738900000|2022-02-13 07:55:00|14.67|14.47|14.65|14.45|14.68|14.48|14.65|14.45|7
1644739200000|2022-02-13 08:00:00|14.64|14.44|14.64|14.44|14.65|14.45|14.62|14.42|7
1644739500000|2022-02-13 08:05:00|14.65|14.45|14.62|14.42|14.65|14.45|14.62|14.42|6
1644739800000|2022-02-13 08:10:00|14.63|14.43|14.67|14.47|14.68|14.48|14.62|14.42|13
1644740100000|2022-02-13 08:15:00|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|2
1644740400000|2022-02-13 08:20:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|13
1644740700000|2022-02-13 08:25:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|5
1644741000000|2022-02-13 08:30:00|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1644741300000|2022-02-13 08:35:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|3
1644741600000|2022-02-13 08:40:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|2
1644741900000|2022-02-13 08:45:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|4
1644742200000|2022-02-13 08:50:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|6
1644742500000|2022-02-13 08:55:00|14.65|14.45|14.66|14.46|14.66|14.46|14.65|14.45|2
1644742800000|2022-02-13 09:00:00|14.65|14.45|14.62|14.42|14.65|14.45|14.62|14.42|10
1644743100000|2022-02-13 09:05:00|14.63|14.43|14.63|14.43|14.64|14.44|14.61|14.41|33
1644743400000|2022-02-13 09:10:00|14.62|14.42|14.63|14.43|14.63|14.43|14.62|14.42|12
1644743700000|2022-02-13 09:15:00|14.64|14.44|14.63|14.43|14.65|14.45|14.63|14.43|10
1644744000000|2022-02-13 09:20:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|5
1644744300000|2022-02-13 09:25:00|14.65|14.45|14.64|14.44|14.67|14.47|14.64|14.44|6
1644744600000|2022-02-13 09:30:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1644744900000|2022-02-13 09:35:00|14.63|14.43|14.61|14.41|14.63|14.43|14.61|14.41|15
1644745200000|2022-02-13 09:40:00|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|6
1644745500000|2022-02-13 09:45:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|5
1644745800000|2022-02-13 09:50:00|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|10
1644746100000|2022-02-13 09:55:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|7
1644746400000|2022-02-13 10:00:00|14.62|14.42|14.75|14.55|14.75|14.55|14.61|14.41|34
1644746700000|2022-02-13 10:05:00|14.74|14.54|14.75|14.55|14.75|14.55|14.67|14.47|59
1644747000000|2022-02-13 10:10:00|14.76|14.56|14.95|14.75|14.95|14.75|14.76|14.56|62
1644747300000|2022-02-13 10:15:00|14.96|14.76|14.91|14.71|15.04|14.84|14.91|14.71|73
1644747600000|2022-02-13 10:20:00|14.92|14.72|14.89|14.69|14.92|14.72|14.88|14.68|41
1644747900000|2022-02-13 10:25:00|14.88|14.68|15.02|14.82|15.03|14.83|14.86|14.66|77
1644748200000|2022-02-13 10:30:00|15.03|14.83|15.02|14.82|15.04|14.84|14.97|14.77|60
1644748500000|2022-02-13 10:35:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|45
1644748800000|2022-02-13 10:40:00|15.02|14.82|15.03|14.83|15.09|14.89|15.01|14.81|54
1644749100000|2022-02-13 10:45:00|15.04|14.84|14.98|14.78|15.04|14.84|14.98|14.78|27
1644749400000|2022-02-13 10:50:00|14.99|14.79|15.01|14.81|15.02|14.82|14.95|14.75|64
1644749700000|2022-02-13 10:55:00|15.02|14.82|15.13|14.93|15.17|14.97|15.01|14.81|74
1644750000000|2022-02-13 11:00:00|15.14|14.94|15.32|15.12|15.35|15.15|15.12|14.92|97
1644750300000|2022-02-13 11:05:00|15.33|15.13|15.32|15.12|15.36|15.16|15.28|15.08|72
1644750600000|2022-02-13 11:10:00|15.33|15.13|15.32|15.12|15.36|15.16|15.29|15.09|59
1644750900000|2022-02-13 11:15:00|15.31|15.11|15.4|15.2|15.4|15.2|15.3|15.1|93
1644751200000|2022-02-13 11:20:00|15.41|15.21|15.56|15.36|15.61|15.41|15.4|15.2|94
1644751500000|2022-02-13 11:25:00|15.57|15.37|15.62|15.42|15.67|15.47|15.53|15.33|81
1644751800000|2022-02-13 11:30:00|15.63|15.43|15.51|15.31|15.64|15.44|15.49|15.29|77
1644752100000|2022-02-13 11:35:00|15.52|15.32|15.43|15.23|15.53|15.33|15.4|15.2|94
1644752400000|2022-02-13 11:40:00|15.42|15.22|15.37|15.17|15.44|15.24|15.36|15.16|55
1644752700000|2022-02-13 11:45:00|15.36|15.16|15.32|15.12|15.39|15.19|15.32|15.12|59
1644753000000|2022-02-13 11:50:00|15.31|15.11|15.28|15.08|15.32|15.12|15.26|15.06|56
1644753300000|2022-02-13 11:55:00|15.27|15.07|15.22|15.02|15.27|15.07|15.22|15.02|30
1644753600000|2022-02-13 12:00:00|15.23|15.03|15.26|15.06|15.27|15.07|15.16|14.96|58
1644753900000|2022-02-13 12:05:00|15.29|15.09|15.27|15.07|15.37|15.17|15.26|15.06|64
1644754200000|2022-02-13 12:10:00|15.26|15.06|15.31|15.11|15.31|15.11|15.26|15.06|24
1644754500000|2022-02-13 12:15:00|15.3|15.1|15.32|15.12|15.33|15.13|15.26|15.06|54
1644754800000|2022-02-13 12:20:00|15.31|15.11|15.37|15.17|15.37|15.17|15.31|15.11|33
1644755100000|2022-02-13 12:25:00|15.36|15.16|15.41|15.21|15.41|15.21|15.33|15.13|39
1644755400000|2022-02-13 12:30:00|15.4|15.2|15.41|15.21|15.42|15.22|15.36|15.16|30
1644755700000|2022-02-13 12:35:00|15.4|15.2|15.45|15.25|15.47|15.27|15.4|15.2|74
1644756000000|2022-02-13 12:40:00|15.46|15.26|15.48|15.28|15.53|15.33|15.46|15.26|42
1644756300000|2022-02-13 12:45:00|15.47|15.27|15.45|15.25|15.51|15.31|15.45|15.25|51
1644756600000|2022-02-13 12:50:00|15.44|15.24|15.32|15.12|15.44|15.24|15.32|15.12|39
1644756900000|2022-02-13 12:55:00|15.33|15.13|15.35|15.15|15.36|15.16|15.33|15.13|50
1644757200000|2022-02-13 13:00:00|15.34|15.14|15.33|15.13|15.35|15.15|15.28|15.08|42
1644757500000|2022-02-13 13:05:00|15.34|15.14|15.39|15.19|15.41|15.21|15.33|15.13|48
1644757800000|2022-02-13 13:10:00|15.4|15.2|15.42|15.22|15.45|15.25|15.39|15.19|23
1644758100000|2022-02-13 13:15:00|15.41|15.21|15.41|15.21|15.47|15.27|15.4|15.2|49
1644758400000|2022-02-13 13:20:00|15.42|15.22|15.46|15.26|15.48|15.28|15.41|15.21|23
1644758700000|2022-02-13 13:25:00|15.47|15.27|15.48|15.28|15.49|15.29|15.45|15.25|22
1644759000000|2022-02-13 13:30:00|15.47|15.27|15.64|15.44|15.64|15.44|15.44|15.24|77
1644759300000|2022-02-13 13:35:00|15.65|15.45|15.62|15.42|15.66|15.46|15.58|15.38|64
1644759600000|2022-02-13 13:40:00|15.61|15.41|15.62|15.42|15.64|15.44|15.54|15.34|60
1644759900000|2022-02-13 13:45:00|15.61|15.41|15.78|15.58|15.79|15.59|15.55|15.35|107
1644760200000|2022-02-13 13:50:00|15.79|15.59|15.86|15.66|15.89|15.69|15.76|15.56|108
1644760500000|2022-02-13 13:55:00|15.87|15.67|15.8|15.6|15.87|15.67|15.78|15.58|72
1644760800000|2022-02-13 14:00:00|15.79|15.59|15.72|15.52|15.79|15.59|15.7|15.5|40
1644761100000|2022-02-13 14:05:00|15.71|15.51|15.65|15.45|15.71|15.51|15.62|15.42|65
1644761400000|2022-02-13 14:10:00|15.64|15.44|15.63|15.43|15.66|15.46|15.62|15.42|44
1644761700000|2022-02-13 14:15:00|15.62|15.42|15.63|15.43|15.73|15.53|15.61|15.41|77
1644762000000|2022-02-13 14:20:00|15.61|15.41|15.65|15.45|15.65|15.45|15.59|15.39|36
1644762300000|2022-02-13 14:25:00|15.64|15.44|15.62|15.42|15.7|15.5|15.62|15.42|41
1644762600000|2022-02-13 14:30:00|15.63|15.43|15.47|15.27|15.63|15.43|15.45|15.25|52
1644762900000|2022-02-13 14:35:00|15.48|15.28|15.53|15.33|15.54|15.34|15.42|15.22|77
1644763200000|2022-02-13 14:40:00|15.52|15.32|15.52|15.32|15.53|15.33|15.49|15.29|39
1644763500000|2022-02-13 14:45:00|15.53|15.33|15.45|15.25|15.53|15.33|15.44|15.24|39
1644763800000|2022-02-13 14:50:00|15.46|15.26|15.46|15.26|15.49|15.29|15.44|15.24|39
1644764100000|2022-02-13 14:55:00|15.47|15.27|15.58|15.38|15.61|15.41|15.46|15.26|47
1644764400000|2022-02-13 15:00:00|15.59|15.39|15.62|15.42|15.7|15.5|15.57|15.37|51
1644764700000|2022-02-13 15:05:00|15.63|15.43|15.56|15.36|15.64|15.44|15.55|15.35|38
1644765000000|2022-02-13 15:10:00|15.55|15.35|15.54|15.34|15.56|15.36|15.52|15.32|32
1644765300000|2022-02-13 15:15:00|15.55|15.35|15.49|15.29|15.56|15.36|15.48|15.28|27
1644765600000|2022-02-13 15:20:00|15.48|15.28|15.59|15.39|15.59|15.39|15.48|15.28|33
1644765900000|2022-02-13 15:25:00|15.58|15.38|15.58|15.38|15.59|15.39|15.52|15.32|51
1644766200000|2022-02-13 15:30:00|15.59|15.39|15.59|15.39|15.62|15.42|15.58|15.38|29
1644766500000|2022-02-13 15:35:00|15.6|15.4|15.63|15.43|15.66|15.46|15.6|15.4|26
1644766800000|2022-02-13 15:40:00|15.64|15.44|15.63|15.43|15.69|15.49|15.62|15.42|52
1644767100000|2022-02-13 15:45:00|15.62|15.42|15.59|15.39|15.62|15.42|15.58|15.38|18
1644767400000|2022-02-13 15:50:00|15.6|15.4|15.55|15.35|15.6|15.4|15.55|15.35|28
1644767700000|2022-02-13 15:55:00|15.56|15.36|15.48|15.28|15.56|15.36|15.47|15.27|25
1644768000000|2022-02-13 16:00:00|15.49|15.29|15.35|15.15|15.54|15.34|15.35|15.15|60
1644768300000|2022-02-13 16:05:00|15.34|15.14|15.37|15.17|15.43|15.23|15.32|15.12|72
1644768600000|2022-02-13 16:10:00|15.36|15.16|15.39|15.19|15.4|15.2|15.35|15.15|58
1644768900000|2022-02-13 16:15:00|15.4|15.2|15.42|15.22|15.44|15.24|15.4|15.2|31
1644769200000|2022-02-13 16:20:00|15.41|15.21|15.38|15.18|15.43|15.23|15.31|15.11|39
1644769500000|2022-02-13 16:25:00|15.37|15.17|15.33|15.13|15.37|15.17|15.3|15.1|59
1644769800000|2022-02-13 16:30:00|15.34|15.14|15.35|15.15|15.36|15.16|15.32|15.12|26
1644770100000|2022-02-13 16:35:00|15.36|15.16|15.31|15.11|15.38|15.18|15.31|15.11|26
1644770400000|2022-02-13 16:40:00|15.32|15.12|15.4|15.2|15.42|15.22|15.26|15.06|72
1644770700000|2022-02-13 16:45:00|15.41|15.21|15.59|15.39|15.63|15.43|15.41|15.21|97
1644771000000|2022-02-13 16:50:00|15.58|15.38|15.54|15.34|15.59|15.39|15.51|15.31|29
1644771300000|2022-02-13 16:55:00|15.55|15.35|15.5|15.3|15.55|15.35|15.48|15.28|30
1644771600000|2022-02-13 17:00:00|15.49|15.29|15.36|15.16|15.49|15.29|15.35|15.15|51
1644771900000|2022-02-13 17:05:00|15.37|15.17|15.32|15.12|15.4|15.2|15.3|15.1|51
1644772200000|2022-02-13 17:10:00|15.31|15.11|15.36|15.16|15.38|15.18|15.31|15.11|60
1644772500000|2022-02-13 17:15:00|15.35|15.15|15.38|15.18|15.41|15.21|15.29|15.09|65
1644772800000|2022-02-13 17:20:00|15.39|15.19|15.45|15.25|15.46|15.26|15.39|15.19|66
1644773100000|2022-02-13 17:25:00|15.46|15.26|15.44|15.24|15.49|15.29|15.43|15.23|41
1644773400000|2022-02-13 17:30:00|15.43|15.23|15.49|15.29|15.49|15.29|15.43|15.23|35
1644773700000|2022-02-13 17:35:00|15.48|15.28|15.49|15.29|15.49|15.29|15.43|15.23|30
1644774000000|2022-02-13 17:40:00|15.5|15.3|15.54|15.34|15.55|15.35|15.49|15.29|51
1644774300000|2022-02-13 17:45:00|15.53|15.33|15.56|15.36|15.58|15.38|15.52|15.32|38
1644774600000|2022-02-13 17:50:00|15.57|15.37|15.55|15.35|15.57|15.37|15.53|15.33|39
1644774900000|2022-02-13 17:55:00|15.56|15.36|15.72|15.52|15.72|15.52|15.55|15.35|59
1644775200000|2022-02-13 18:00:00|15.71|15.51|15.61|15.41|15.71|15.51|15.6|15.4|63
1644775500000|2022-02-13 18:05:00|15.62|15.42|15.59|15.39|15.62|15.42|15.57|15.37|50
1644775800000|2022-02-13 18:10:00|15.58|15.38|15.57|15.37|15.59|15.39|15.55|15.35|32
1644776100000|2022-02-13 18:15:00|15.58|15.38|15.54|15.34|15.59|15.39|15.5|15.3|39
1644776400000|2022-02-13 18:20:00|15.55|15.35|15.54|15.34|15.58|15.38|15.53|15.33|26
1644776700000|2022-02-13 18:25:00|15.53|15.33|15.55|15.35|15.57|15.37|15.52|15.32|35
1644777000000|2022-02-13 18:30:00|15.54|15.34|15.49|15.29|15.54|15.34|15.45|15.25|44
1644777300000|2022-02-13 18:35:00|15.5|15.3|15.35|15.15|15.51|15.31|15.33|15.13|83
1644777600000|2022-02-13 18:40:00|15.36|15.16|15.3|15.1|15.37|15.17|15.28|15.08|89
1644777900000|2022-02-13 18:45:00|15.29|15.09|15.31|15.11|15.38|15.18|15.28|15.08|71
1644778200000|2022-02-13 18:50:00|15.32|15.12|15.26|15.06|15.33|15.13|15.18|14.98|81
1644778500000|2022-02-13 18:55:00|15.27|15.07|15.23|15.03|15.29|15.09|15.22|15.02|53
1644778800000|2022-02-13 19:00:00|15.24|15.04|15.3|15.1|15.32|15.12|15.23|15.03|60
1644779100000|2022-02-13 19:05:00|15.31|15.11|15.31|15.11|15.32|15.12|15.27|15.07|61
1644779400000|2022-02-13 19:10:00|15.3|15.1|15.31|15.11|15.32|15.12|15.3|15.1|16
1644779700000|2022-02-13 19:15:00|15.32|15.12|15.36|15.16|15.38|15.18|15.32|15.12|35
1644780000000|2022-02-13 19:20:00|15.37|15.17|15.42|15.22|15.44|15.24|15.36|15.16|32
1644780300000|2022-02-13 19:25:00|15.41|15.21|15.37|15.17|15.42|15.22|15.35|15.15|41
1644780600000|2022-02-13 19:30:00|15.38|15.18|15.26|15.06|15.4|15.2|15.26|15.06|51
1644780900000|2022-02-13 19:35:00|15.27|15.07|15.32|15.12|15.33|15.13|15.27|15.07|36
1644781200000|2022-02-13 19:40:00|15.31|15.11|15.2|15|15.32|15.12|15.18|14.98|48
1644781500000|2022-02-13 19:45:00|15.21|15.01|15.3|15.1|15.31|15.11|15.2|15|66
1644781800000|2022-02-13 19:50:00|15.29|15.09|15.33|15.13|15.35|15.15|15.27|15.07|29
1644782100000|2022-02-13 19:55:00|15.32|15.12|15.37|15.17|15.4|15.2|15.3|15.1|52
1644782400000|2022-02-13 20:00:00|15.36|15.16|15.36|15.16|15.43|15.23|15.31|15.11|76
1644782700000|2022-02-13 20:05:00|15.37|15.17|15.42|15.22|15.45|15.25|15.36|15.16|43
1644783000000|2022-02-13 20:10:00|15.43|15.23|15.43|15.23|15.45|15.25|15.41|15.21|43
1644783300000|2022-02-13 20:15:00|15.44|15.24|15.51|15.31|15.57|15.37|15.43|15.23|56
1644783600000|2022-02-13 20:20:00|15.52|15.32|15.52|15.32|15.54|15.34|15.5|15.3|47
1644783900000|2022-02-13 20:25:00|15.53|15.33|15.54|15.34|15.58|15.38|15.53|15.33|78
1644784200000|2022-02-13 20:30:00|15.55|15.35|15.53|15.33|15.56|15.36|15.51|15.31|39
1644784500000|2022-02-13 20:35:00|15.52|15.32|15.47|15.27|15.52|15.32|15.47|15.27|50
1644784800000|2022-02-13 20:40:00|15.46|15.26|15.47|15.27|15.48|15.28|15.46|15.26|24
1644785100000|2022-02-13 20:45:00|15.46|15.26|15.49|15.29|15.54|15.34|15.46|15.26|38
1644785400000|2022-02-13 20:50:00|15.48|15.28|15.48|15.28|15.49|15.29|15.46|15.26|19
1644785700000|2022-02-13 20:55:00|15.47|15.27|15.58|15.38|15.58|15.38|15.47|15.27|36
1644786000000|2022-02-13 21:00:00|15.59|15.39|15.55|15.35|15.6|15.4|15.53|15.33|57
1644786300000|2022-02-13 21:05:00|15.54|15.34|15.52|15.32|15.55|15.35|15.49|15.29|36
1644786600000|2022-02-13 21:10:00|15.51|15.31|15.49|15.29|15.53|15.33|15.48|15.28|27
1644786900000|2022-02-13 21:15:00|15.5|15.3|15.45|15.25|15.51|15.31|15.44|15.24|28
1644787200000|2022-02-13 21:20:00|15.44|15.24|15.47|15.27|15.48|15.28|15.44|15.24|24
1644787500000|2022-02-13 21:25:00|15.48|15.28|15.41|15.21|15.48|15.28|15.4|15.2|26
1644787800000|2022-02-13 21:30:00|15.42|15.22|15.47|15.27|15.5|15.3|15.42|15.22|45
1644788100000|2022-02-13 21:35:00|15.48|15.28|15.47|15.27|15.5|15.3|15.45|15.25|30
1644788400000|2022-02-13 21:40:00|15.48|15.28|15.62|15.42|15.65|15.45|15.48|15.28|61
1644788700000|2022-02-13 21:45:00|15.61|15.41|15.56|15.36|15.61|15.41|15.53|15.33|42
1644789000000|2022-02-13 21:50:00|15.55|15.35|15.54|15.34|15.58|15.38|15.53|15.33|40
1644789300000|2022-02-13 21:55:00|15.55|15.35|15.51|15.31|15.55|15.35|15.49|15.29|22
1644789600000|2022-02-13 22:00:00|15.52|15.32|15.61|15.41|15.63|15.43|15.51|15.31|34
1644789900000|2022-02-13 22:05:00|15.6|15.4|15.56|15.36|15.62|15.42|15.56|15.36|39
1644790200000|2022-02-13 22:10:00|15.55|15.35|15.66|15.46|15.69|15.49|15.54|15.34|58
1644790500000|2022-02-13 22:15:00|15.65|15.45|15.62|15.42|15.65|15.45|15.59|15.39|38
1644790800000|2022-02-13 22:20:00|15.61|15.41|15.59|15.39|15.62|15.42|15.57|15.37|27
1644791100000|2022-02-13 22:25:00|15.6|15.4|15.59|15.39|15.64|15.44|15.58|15.38|30
1644791400000|2022-02-13 22:30:00|15.58|15.38|15.55|15.35|15.58|15.38|15.54|15.34|24
1644791700000|2022-02-13 22:35:00|15.54|15.34|15.54|15.34|15.54|15.34|15.51|15.31|15
1644792000000|2022-02-13 22:40:00|15.53|15.33|15.54|15.34|15.54|15.34|15.52|15.32|8
1644792300000|2022-02-13 22:45:00|15.55|15.35|15.62|15.42|15.62|15.42|15.55|15.35|8
1644792600000|2022-02-13 22:50:00|15.61|15.41|15.52|15.32|15.61|15.41|15.52|15.32|34
1644792900000|2022-02-13 22:55:00|15.51|15.31|15.53|15.33|15.6|15.4|15.51|15.31|40
1644793200000|2022-02-13 23:00:00|15.52|15.32|15.42|15.22|15.52|15.32|15.41|15.21|75
1644793500000|2022-02-13 23:05:00|15.41|15.21|15.34|15.14|15.42|15.22|15.31|15.11|92
1644793800000|2022-02-13 23:10:00|15.33|15.13|15.43|15.23|15.44|15.24|15.32|15.12|79
1644794100000|2022-02-13 23:15:00|15.42|15.22|15.51|15.31|15.58|15.38|15.42|15.22|92
1644794400000|2022-02-13 23:20:00|15.52|15.32|15.22|15.02|15.52|15.32|15.2|15|127
1644794700000|2022-02-13 23:25:00|15.24|15.04|15|14.8|15.24|15.04|14.89|14.69|236
1644795000000|2022-02-13 23:30:00|15.01|14.81|14.91|14.71|15.06|14.86|14.85|14.65|123
1644795300000|2022-02-13 23:35:00|14.92|14.72|14.94|14.74|14.96|14.76|14.89|14.69|101
1644795600000|2022-02-13 23:40:00|14.93|14.73|14.95|14.75|14.96|14.76|14.89|14.69|85
1644795900000|2022-02-13 23:45:00|14.94|14.74|14.98|14.78|15.03|14.83|14.94|14.74|92
1644796200000|2022-02-13 23:50:00|14.97|14.77|15|14.8|15.04|14.84|14.97|14.77|76
1644796500000|2022-02-13 23:55:00|15.01|14.81|14.92|14.72|15.01|14.81|14.91|14.71|54
1644796800000|2022-02-14 00:00:00|14.93|14.73|15.07|14.87|15.09|14.89|14.87|14.67|82
1644797100000|2022-02-14 00:05:00|15.06|14.86|15.06|14.86|15.12|14.92|14.98|14.78|105
1644797400000|2022-02-14 00:10:00|15.05|14.85|15.09|14.89|15.14|14.94|15.04|14.84|63
1644797700000|2022-02-14 00:15:00|15.1|14.9|15.1|14.9|15.12|14.92|15.08|14.88|39
1644798000000|2022-02-14 00:20:00|15.09|14.89|14.96|14.76|15.11|14.91|14.95|14.75|41
1644798300000|2022-02-14 00:25:00|14.95|14.75|14.94|14.74|14.99|14.79|14.93|14.73|38
1644798600000|2022-02-14 00:30:00|14.93|14.73|14.87|14.67|14.93|14.73|14.78|14.58|84
1644798900000|2022-02-14 00:35:00|14.86|14.66|14.92|14.72|14.93|14.73|14.85|14.65|47
1644799200000|2022-02-14 00:40:00|14.93|14.73|14.92|14.72|14.95|14.75|14.9|14.7|56
1644799500000|2022-02-14 00:45:00|14.91|14.71|14.98|14.78|14.99|14.79|14.89|14.69|60
1644799800000|2022-02-14 00:50:00|14.97|14.77|14.95|14.75|14.99|14.79|14.94|14.74|47
1644800100000|2022-02-14 00:55:00|14.96|14.76|15|14.8|15|14.8|14.95|14.75|21
1644800400000|2022-02-14 01:00:00|15.01|14.81|15|14.8|15.06|14.86|14.98|14.78|46
1644800700000|2022-02-14 01:05:00|15.01|14.81|15.03|14.83|15.05|14.85|15.01|14.81|39
1644801000000|2022-02-14 01:10:00|15.02|14.82|15.02|14.82|15.04|14.84|14.99|14.79|51
1644801300000|2022-02-14 01:15:00|15.01|14.81|14.98|14.78|15.03|14.83|14.98|14.78|36
1644801600000|2022-02-14 01:20:00|14.99|14.79|14.89|14.69|14.99|14.79|14.88|14.68|37
1644801900000|2022-02-14 01:25:00|14.88|14.68|14.82|14.62|14.89|14.69|14.82|14.62|37
1644802200000|2022-02-14 01:30:00|14.81|14.61|14.63|14.43|14.81|14.61|14.54|14.34|113
1644802500000|2022-02-14 01:35:00|14.62|14.42|14.61|14.41|14.69|14.49|14.61|14.41|44
1644802800000|2022-02-14 01:40:00|14.62|14.42|14.63|14.43|14.66|14.46|14.6|14.4|52
1644803100000|2022-02-14 01:45:00|14.64|14.44|14.63|14.43|14.67|14.47|14.58|14.38|70
1644803400000|2022-02-14 01:50:00|14.64|14.44|14.65|14.45|14.66|14.46|14.59|14.39|62
1644803700000|2022-02-14 01:55:00|14.64|14.44|14.64|14.44|14.67|14.47|14.63|14.43|33
1644804000000|2022-02-14 02:00:00|14.63|14.43|14.7|14.5|14.72|14.52|14.61|14.41|47
1644804300000|2022-02-14 02:05:00|14.71|14.51|14.74|14.54|14.76|14.56|14.69|14.49|38
1644804600000|2022-02-14 02:10:00|14.75|14.55|14.73|14.53|14.76|14.56|14.72|14.52|25
1644804900000|2022-02-14 02:15:00|14.74|14.54|14.77|14.57|14.78|14.58|14.74|14.54|26
1644805200000|2022-02-14 02:20:00|14.76|14.56|14.71|14.51|14.77|14.57|14.7|14.5|34
1644805500000|2022-02-14 02:25:00|14.7|14.5|14.72|14.52|14.72|14.52|14.69|14.49|15
1644805800000|2022-02-14 02:30:00|14.71|14.51|14.63|14.43|14.71|14.51|14.63|14.43|15
1644806100000|2022-02-14 02:35:00|14.62|14.42|14.6|14.4|14.62|14.42|14.55|14.35|29
1644806400000|2022-02-14 02:40:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|22
1644806700000|2022-02-14 02:45:00|14.59|14.39|14.54|14.34|14.6|14.4|14.53|14.33|41
1644807000000|2022-02-14 02:50:00|14.53|14.33|14.51|14.31|14.53|14.33|14.48|14.28|25
1644807300000|2022-02-14 02:55:00|14.52|14.32|14.53|14.33|14.55|14.35|14.51|14.31|24
1644807600000|2022-02-14 03:00:00|14.54|14.34|14.56|14.36|14.57|14.37|14.47|14.27|40
1644807900000|2022-02-14 03:05:00|14.57|14.37|14.61|14.41|14.62|14.42|14.55|14.35|37
1644808200000|2022-02-14 03:10:00|14.62|14.42|14.61|14.41|14.63|14.43|14.6|14.4|36
1644808500000|2022-02-14 03:15:00|14.6|14.4|14.63|14.43|14.66|14.46|14.59|14.39|44
1644808800000|2022-02-14 03:20:00|14.64|14.44|14.65|14.45|14.69|14.49|14.63|14.43|26
1644809100000|2022-02-14 03:25:00|14.64|14.44|14.6|14.4|14.65|14.45|14.6|14.4|17
1644809400000|2022-02-14 03:30:00|14.61|14.41|14.6|14.4|14.62|14.42|14.58|14.38|30
1644809700000|2022-02-14 03:35:00|14.61|14.41|14.62|14.42|14.64|14.44|14.6|14.4|24
1644810000000|2022-02-14 03:40:00|14.63|14.43|14.61|14.41|14.63|14.43|14.61|14.41|5
1644810300000|2022-02-14 03:45:00|14.6|14.4|14.63|14.43|14.63|14.43|14.6|14.4|8
1644810600000|2022-02-14 03:50:00|14.62|14.42|14.62|14.42|14.64|14.44|14.62|14.42|13
1644810900000|2022-02-14 03:55:00|14.63|14.43|14.61|14.41|14.64|14.44|14.61|14.41|11
1644811200000|2022-02-14 04:00:00|14.6|14.4|14.59|14.39|14.62|14.42|14.59|14.39|18
1644811500000|2022-02-14 04:05:00|14.6|14.4|14.56|14.36|14.61|14.41|14.56|14.36|13
1644811800000|2022-02-14 04:10:00|14.54|14.34|14.56|14.36|14.57|14.37|14.53|14.33|7
1644812100000|2022-02-14 04:15:00|14.57|14.37|14.55|14.35|14.59|14.39|14.53|14.33|30
1644812400000|2022-02-14 04:20:00|14.54|14.34|14.59|14.39|14.61|14.41|14.54|14.34|21
1644812700000|2022-02-14 04:25:00|14.58|14.38|14.6|14.4|14.61|14.41|14.58|14.38|9
1644813000000|2022-02-14 04:30:00|14.59|14.39|14.62|14.42|14.62|14.42|14.59|14.39|10
1644813300000|2022-02-14 04:35:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|20
1644813600000|2022-02-14 04:40:00|14.63|14.43|14.64|14.44|14.66|14.46|14.63|14.43|20
1644813900000|2022-02-14 04:45:00|14.63|14.43|14.6|14.4|14.64|14.44|14.6|14.4|11
1644814200000|2022-02-14 04:50:00|14.61|14.41|14.62|14.42|14.64|14.44|14.6|14.4|28
1644814500000|2022-02-14 04:55:00|14.63|14.43|14.63|14.43|14.65|14.45|14.63|14.43|7
1644814800000|2022-02-14 05:00:00|14.64|14.44|14.64|14.44|14.66|14.46|14.64|14.44|13
1644815100000|2022-02-14 05:05:00|14.63|14.43|14.65|14.45|14.65|14.45|14.62|14.42|25
1644815400000|2022-02-14 05:10:00|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|7
1644815700000|2022-02-14 05:15:00|14.63|14.43|14.62|14.42|14.65|14.45|14.61|14.41|20
1644816000000|2022-02-14 05:20:00|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|10
1644816300000|2022-02-14 05:25:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|10
1644816600000|2022-02-14 05:30:00|14.61|14.41|14.6|14.4|14.62|14.42|14.59|14.39|20
1644816900000|2022-02-14 05:35:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|13
1644817200000|2022-02-14 05:40:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|7
1644817500000|2022-02-14 05:45:00|14.57|14.37|14.54|14.34|14.57|14.37|14.54|14.34|12
1644817800000|2022-02-14 05:50:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|13
1644818100000|2022-02-14 05:55:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|5
1644818400000|2022-02-14 06:00:00|14.51|14.31|14.56|14.36|14.56|14.36|14.49|14.29|30
1644818700000|2022-02-14 06:05:00|14.57|14.37|14.54|14.34|14.57|14.37|14.53|14.33|16
1644819000000|2022-02-14 06:10:00|14.53|14.33|14.58|14.38|14.59|14.39|14.52|14.32|22
1644819300000|2022-02-14 06:15:00|14.57|14.37|14.63|14.43|14.63|14.43|14.57|14.37|19
1644819600000|2022-02-14 06:20:00|14.64|14.44|14.63|14.43|14.65|14.45|14.62|14.42|20
1644819900000|2022-02-14 06:25:00|14.62|14.42|14.61|14.41|14.64|14.44|14.6|14.4|22
1644820200000|2022-02-14 06:30:00|14.6|14.4|14.62|14.42|14.62|14.42|14.59|14.39|9
1644820500000|2022-02-14 06:35:00|14.63|14.43|14.65|14.45|14.66|14.46|14.63|14.43|11
1644820800000|2022-02-14 06:40:00|14.64|14.44|14.65|14.45|14.67|14.47|14.64|14.44|14
1644821100000|2022-02-14 06:45:00|14.64|14.44|14.71|14.51|14.71|14.51|14.64|14.44|23
1644821400000|2022-02-14 06:50:00|14.72|14.52|14.73|14.53|14.78|14.58|14.71|14.51|39
1644821700000|2022-02-14 06:55:00|14.72|14.52|14.73|14.53|14.75|14.55|14.72|14.52|24
1644822000000|2022-02-14 07:00:00|14.72|14.52|14.69|14.49|14.74|14.54|14.68|14.48|24
1644822300000|2022-02-14 07:05:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|21
1644822600000|2022-02-14 07:10:00|14.69|14.49|14.71|14.51|14.71|14.51|14.68|14.48|23
1644822900000|2022-02-14 07:15:00|14.72|14.52|14.68|14.48|14.72|14.52|14.68|14.48|15
1644823200000|2022-02-14 07:20:00|14.69|14.49|14.65|14.45|14.69|14.49|14.65|14.45|15
1644823500000|2022-02-14 07:25:00|14.64|14.44|14.6|14.4|14.65|14.45|14.6|14.4|44
1644823800000|2022-02-14 07:30:00|14.61|14.41|14.58|14.38|14.61|14.41|14.55|14.35|42
1644824100000|2022-02-14 07:35:00|14.59|14.39|14.59|14.39|14.59|14.39|14.57|14.37|69
1644824400000|2022-02-14 07:40:00|14.58|14.38|14.62|14.42|14.62|14.42|14.58|14.38|31
1644824700000|2022-02-14 07:45:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|17
1644825000000|2022-02-14 07:50:00|14.64|14.44|14.67|14.47|14.69|14.49|14.63|14.43|42
1644825300000|2022-02-14 07:55:00|14.68|14.48|14.69|14.49|14.69|14.49|14.66|14.46|8
1644825600000|2022-02-14 08:00:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|21
1644825900000|2022-02-14 08:05:00|14.67|14.47|14.73|14.53|14.73|14.53|14.67|14.47|35
1644826200000|2022-02-14 08:10:00|14.72|14.52|14.73|14.53|14.74|14.54|14.72|14.52|16
1644826500000|2022-02-14 08:15:00|14.72|14.52|14.7|14.5|14.73|14.53|14.7|14.5|33
1644826800000|2022-02-14 08:20:00|14.69|14.49|14.66|14.46|14.7|14.5|14.66|14.46|38
1644827100000|2022-02-14 08:25:00|14.65|14.45|14.62|14.42|14.66|14.46|14.62|14.42|38
1644827400000|2022-02-14 08:30:00|14.61|14.41|14.59|14.39|14.62|14.42|14.59|14.39|31
1644827700000|2022-02-14 08:35:00|14.6|14.4|14.61|14.41|14.62|14.42|14.59|14.39|40
1644828000000|2022-02-14 08:40:00|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|35
1644828300000|2022-02-14 08:45:00|14.61|14.41|14.59|14.39|14.61|14.41|14.59|14.39|21
1644828600000|2022-02-14 08:50:00|14.6|14.4|14.57|14.37|14.6|14.4|14.57|14.37|60
1644828900000|2022-02-14 08:55:00|14.58|14.38|14.52|14.32|14.58|14.38|14.52|14.32|41
1644829200000|2022-02-14 09:00:00|14.51|14.31|14.48|14.28|14.53|14.33|14.44|14.24|72
1644829500000|2022-02-14 09:05:00|14.47|14.27|14.45|14.25|14.48|14.28|14.4|14.2|69
1644829800000|2022-02-14 09:10:00|14.46|14.26|14.47|14.27|14.48|14.28|14.45|14.25|36
1644830100000|2022-02-14 09:15:00|14.48|14.28|14.53|14.33|14.55|14.35|14.47|14.27|26
1644830400000|2022-02-14 09:20:00|14.54|14.34|14.54|14.34|14.55|14.35|14.52|14.32|25
1644830700000|2022-02-14 09:25:00|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|20
1644831000000|2022-02-14 09:30:00|14.55|14.35|14.55|14.35|14.58|14.38|14.55|14.35|8
1644831300000|2022-02-14 09:35:00|14.54|14.34|14.52|14.32|14.57|14.37|14.52|14.32|27
1644831600000|2022-02-14 09:40:00|14.51|14.31|14.51|14.31|14.53|14.33|14.5|14.3|23
1644831900000|2022-02-14 09:45:00|14.52|14.32|14.53|14.33|14.56|14.36|14.51|14.31|18
1644832200000|2022-02-14 09:50:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|17
1644832500000|2022-02-14 09:55:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|10
1644832800000|2022-02-14 10:00:00|14.55|14.35|14.5|14.3|14.56|14.36|14.46|14.26|52
1644833100000|2022-02-14 10:05:00|14.51|14.31|14.56|14.36|14.58|14.38|14.51|14.31|20
1644833400000|2022-02-14 10:10:00|14.57|14.37|14.58|14.38|14.58|14.38|14.55|14.35|6
1644833700000|2022-02-14 10:15:00|14.57|14.37|14.54|14.34|14.57|14.37|14.54|14.34|38
1644834000000|2022-02-14 10:20:00|14.55|14.35|14.6|14.4|14.6|14.4|14.54|14.34|26
1644834300000|2022-02-14 10:25:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|18
1644834600000|2022-02-14 10:30:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|21
1644834900000|2022-02-14 10:35:00|14.52|14.32|14.56|14.36|14.56|14.36|14.52|14.32|43
1644835200000|2022-02-14 10:40:00|14.55|14.35|14.53|14.33|14.56|14.36|14.53|14.33|15
1644835500000|2022-02-14 10:45:00|14.54|14.34|14.58|14.38|14.58|14.38|14.53|14.33|33
1644835800000|2022-02-14 10:50:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|21
1644836100000|2022-02-14 10:55:00|14.58|14.38|14.6|14.4|14.62|14.42|14.56|14.36|39
1644836400000|2022-02-14 11:00:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|38
1644836700000|2022-02-14 11:05:00|14.61|14.41|14.56|14.36|14.61|14.41|14.56|14.36|24
1644837000000|2022-02-14 11:10:00|14.57|14.37|14.56|14.36|14.59|14.39|14.55|14.35|34
1644837300000|2022-02-14 11:15:00|14.57|14.37|14.55|14.35|14.57|14.37|14.53|14.33|19
1644837600000|2022-02-14 11:20:00|14.54|14.34|14.55|14.35|14.56|14.36|14.54|14.34|56
1644837900000|2022-02-14 11:25:00|14.54|14.34|14.6|14.4|14.6|14.4|14.54|14.34|51
1644838200000|2022-02-14 11:30:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|48
1644838500000|2022-02-14 11:35:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|22
1644838800000|2022-02-14 11:40:00|14.59|14.39|14.63|14.43|14.63|14.43|14.58|14.38|25
1644839100000|2022-02-14 11:45:00|14.62|14.42|14.52|14.32|14.62|14.42|14.51|14.31|37
1644839400000|2022-02-14 11:50:00|14.53|14.33|14.54|14.34|14.55|14.35|14.52|14.32|18
1644839700000|2022-02-14 11:55:00|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|14
1644840000000|2022-02-14 12:00:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|47
1644840300000|2022-02-14 12:05:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|25
1644840600000|2022-02-14 12:10:00|14.51|14.31|14.51|14.31|14.53|14.33|14.51|14.31|17
1644840900000|2022-02-14 12:15:00|14.5|14.3|14.47|14.27|14.52|14.32|14.45|14.25|62
1644841200000|2022-02-14 12:20:00|14.48|14.28|14.49|14.29|14.5|14.3|14.47|14.27|26
1644841500000|2022-02-14 12:25:00|14.48|14.28|14.53|14.33|14.53|14.33|14.48|14.28|28
1644841800000|2022-02-14 12:30:00|14.52|14.32|14.55|14.35|14.57|14.37|14.52|14.32|40
1644842100000|2022-02-14 12:35:00|14.56|14.36|14.61|14.41|14.62|14.42|14.54|14.34|40
1644842400000|2022-02-14 12:40:00|14.62|14.42|14.66|14.46|14.67|14.47|14.62|14.42|47
1644842700000|2022-02-14 12:45:00|14.67|14.47|14.63|14.43|14.69|14.49|14.62|14.42|43
1644843000000|2022-02-14 12:50:00|14.64|14.44|14.66|14.46|14.67|14.47|14.63|14.43|55
1644843300000|2022-02-14 12:55:00|14.67|14.47|14.7|14.5|14.71|14.51|14.67|14.47|56
1644843600000|2022-02-14 13:00:00|14.71|14.51|14.77|14.57|14.85|14.65|14.71|14.51|70
1644843900000|2022-02-14 13:05:00|14.76|14.56|14.77|14.57|14.79|14.59|14.75|14.55|58
1644844200000|2022-02-14 13:10:00|14.78|14.58|14.73|14.53|14.78|14.58|14.71|14.51|48
1644844500000|2022-02-14 13:15:00|14.72|14.52|14.73|14.53|14.74|14.54|14.69|14.49|34
1644844800000|2022-02-14 13:20:00|14.72|14.52|14.75|14.55|14.77|14.57|14.72|14.52|41
1644845100000|2022-02-14 13:25:00|14.74|14.54|14.77|14.57|14.78|14.58|14.74|14.54|34
1644845400000|2022-02-14 13:30:00|14.78|14.58|14.78|14.58|14.79|14.59|14.75|14.55|47
1644845700000|2022-02-14 13:35:00|14.77|14.57|14.76|14.56|14.78|14.58|14.75|14.55|42
1644846000000|2022-02-14 13:40:00|14.75|14.55|14.72|14.52|14.75|14.55|14.72|14.52|30
1644846300000|2022-02-14 13:45:00|14.73|14.53|14.71|14.51|14.73|14.53|14.71|14.51|25
1644846600000|2022-02-14 13:50:00|14.72|14.52|14.76|14.56|14.76|14.56|14.71|14.51|43
1644846900000|2022-02-14 13:55:00|14.77|14.57|14.75|14.55|14.77|14.57|14.75|14.55|37
1644847200000|2022-02-14 14:00:00|14.76|14.56|14.79|14.59|14.8|14.6|14.75|14.55|26
1644847500000|2022-02-14 14:05:00|14.78|14.58|14.8|14.6|14.81|14.61|14.78|14.58|33
1644847800000|2022-02-14 14:10:00|14.81|14.61|14.82|14.62|14.84|14.64|14.8|14.6|32
1644848100000|2022-02-14 14:15:00|14.83|14.63|14.81|14.61|14.84|14.64|14.79|14.59|29
1644848400000|2022-02-14 14:20:00|14.82|14.62|14.84|14.64|14.85|14.65|14.8|14.6|36
1644848700000|2022-02-14 14:25:00|14.85|14.65|14.8|14.6|14.85|14.65|14.8|14.6|40
1644849000000|2022-02-14 14:30:00|14.81|14.61|14.73|14.53|14.85|14.65|14.69|14.49|80
1644849300000|2022-02-14 14:35:00|14.74|14.54|14.71|14.51|14.76|14.56|14.71|14.51|86
1644849600000|2022-02-14 14:40:00|14.72|14.52|14.73|14.53|14.76|14.56|14.71|14.51|52
1644849900000|2022-02-14 14:45:00|14.72|14.52|14.72|14.52|14.73|14.53|14.69|14.49|51
1644850200000|2022-02-14 14:50:00|14.73|14.53|14.77|14.57|14.78|14.58|14.72|14.52|43
1644850500000|2022-02-14 14:55:00|14.76|14.56|14.73|14.53|14.77|14.57|14.71|14.51|36
1644850800000|2022-02-14 15:00:00|14.72|14.52|14.71|14.51|14.74|14.54|14.69|14.49|60
1644851100000|2022-02-14 15:05:00|14.72|14.52|14.72|14.52|14.74|14.54|14.71|14.51|41
1644851400000|2022-02-14 15:10:00|14.73|14.53|14.76|14.56|14.78|14.58|14.72|14.52|26
1644851700000|2022-02-14 15:15:00|14.77|14.57|14.73|14.53|14.77|14.57|14.72|14.52|47
1644852000000|2022-02-14 15:20:00|14.72|14.52|14.73|14.53|14.74|14.54|14.7|14.5|24
1644852300000|2022-02-14 15:25:00|14.72|14.52|14.71|14.51|14.73|14.53|14.69|14.49|38
1644852600000|2022-02-14 15:30:00|14.72|14.52|14.68|14.48|14.72|14.52|14.67|14.47|61
1644852900000|2022-02-14 15:35:00|14.67|14.47|14.66|14.46|14.68|14.48|14.64|14.44|34
1644853200000|2022-02-14 15:40:00|14.65|14.45|14.71|14.51|14.71|14.51|14.65|14.45|37
1644853500000|2022-02-14 15:45:00|14.72|14.52|14.73|14.53|14.74|14.54|14.71|14.51|16
1644853800000|2022-02-14 15:50:00|14.74|14.54|14.72|14.52|14.75|14.55|14.71|14.51|45
1644854100000|2022-02-14 15:55:00|14.73|14.53|14.71|14.51|14.75|14.55|14.71|14.51|27
1644854400000|2022-02-14 16:00:00|14.72|14.52|14.75|14.55|14.75|14.55|14.71|14.51|14
1644854700000|2022-02-14 16:05:00|14.74|14.54|14.74|14.54|14.76|14.56|14.73|14.53|25
1644855000000|2022-02-14 16:10:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|20
1644855300000|2022-02-14 16:15:00|14.73|14.53|14.78|14.58|14.78|14.58|14.73|14.53|12
1644855600000|2022-02-14 16:20:00|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|19
1644855900000|2022-02-14 16:25:00|14.78|14.58|14.78|14.58|14.79|14.59|14.77|14.57|11
1644856200000|2022-02-14 16:30:00|14.79|14.59|14.79|14.59|14.8|14.6|14.78|14.58|13
1644856500000|2022-02-14 16:35:00|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|30
1644856800000|2022-02-14 16:40:00|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|10
1644857100000|2022-02-14 16:45:00|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|31
1644857400000|2022-02-14 16:50:00|14.81|14.61|14.79|14.59|14.82|14.62|14.78|14.58|17
1644857700000|2022-02-14 16:55:00|14.8|14.6|14.76|14.56|14.8|14.6|14.75|14.55|35
1644858000000|2022-02-14 17:00:00|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|18
1644858300000|2022-02-14 17:05:00|14.75|14.55|14.76|14.56|14.77|14.57|14.75|14.55|14
1644858600000|2022-02-14 17:10:00|14.77|14.57|14.76|14.56|14.77|14.57|14.75|14.55|22
1644858900000|2022-02-14 17:15:00|14.77|14.57|14.77|14.57|14.79|14.59|14.77|14.57|19
1644859200000|2022-02-14 17:20:00|14.78|14.58|14.73|14.53|14.78|14.58|14.73|14.53|38
1644859500000|2022-02-14 17:25:00|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|13
1644859800000|2022-02-14 17:30:00|14.77|14.57|14.72|14.52|14.78|14.58|14.71|14.51|28
1644860100000|2022-02-14 17:35:00|14.71|14.51|14.71|14.51|14.72|14.52|14.68|14.48|33
1644860400000|2022-02-14 17:40:00|14.72|14.52|14.72|14.52|14.73|14.53|14.71|14.51|29
1644860700000|2022-02-14 17:45:00|14.73|14.53|14.72|14.52|14.74|14.54|14.72|14.52|24
1644861000000|2022-02-14 17:50:00|14.73|14.53|14.73|14.53|14.8|14.6|14.72|14.52|54
1644861300000|2022-02-14 17:55:00|14.72|14.52|14.73|14.53|14.75|14.55|14.72|14.52|22
1644861600000|2022-02-14 18:00:00|14.74|14.54|14.72|14.52|14.75|14.55|14.71|14.51|23
1644861900000|2022-02-14 18:05:00|14.73|14.53|14.75|14.55|14.75|14.55|14.73|14.53|19
1644862200000|2022-02-14 18:10:00|14.74|14.54|14.74|14.54|14.75|14.55|14.73|14.53|25
1644862500000|2022-02-14 18:15:00|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|23
1644862800000|2022-02-14 18:20:00|14.78|14.58|14.69|14.49|14.78|14.58|14.68|14.48|36
1644863100000|2022-02-14 18:25:00|14.68|14.48|14.67|14.47|14.68|14.48|14.65|14.45|22
1644863400000|2022-02-14 18:30:00|14.68|14.48|14.66|14.46|14.68|14.48|14.65|14.45|27
1644863700000|2022-02-14 18:35:00|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|25
1644864000000|2022-02-14 18:40:00|14.68|14.48|14.67|14.47|14.68|14.48|14.65|14.45|52
1644864300000|2022-02-14 18:45:00|14.66|14.46|14.66|14.46|14.68|14.48|14.65|14.45|19
1644864600000|2022-02-14 18:50:00|14.65|14.45|14.58|14.38|14.65|14.45|14.58|14.38|30
1644864900000|2022-02-14 18:55:00|14.59|14.39|14.58|14.38|14.61|14.41|14.56|14.36|56
1644865200000|2022-02-14 19:00:00|14.59|14.39|14.54|14.34|14.61|14.41|14.54|14.34|46
1644865500000|2022-02-14 19:05:00|14.55|14.35|14.48|14.28|14.55|14.35|14.48|14.28|38
1644865800000|2022-02-14 19:10:00|14.49|14.29|14.5|14.3|14.52|14.32|14.47|14.27|50
1644866100000|2022-02-14 19:15:00|14.51|14.31|14.48|14.28|14.51|14.31|14.47|14.27|40
1644866400000|2022-02-14 19:20:00|14.49|14.29|14.43|14.23|14.51|14.31|14.43|14.23|37
1644866700000|2022-02-14 19:25:00|14.42|14.22|14.46|14.26|14.46|14.26|14.42|14.22|59
1644867000000|2022-02-14 19:30:00|14.45|14.25|14.48|14.28|14.48|14.28|14.42|14.22|66
1644867300000|2022-02-14 19:35:00|14.47|14.27|14.53|14.33|14.54|14.34|14.47|14.27|45
1644867600000|2022-02-14 19:40:00|14.52|14.32|14.54|14.34|14.55|14.35|14.5|14.3|37
1644867900000|2022-02-14 19:45:00|14.53|14.33|14.51|14.31|14.55|14.35|14.5|14.3|31
1644868200000|2022-02-14 19:50:00|14.52|14.32|14.54|14.34|14.57|14.37|14.52|14.32|18
1644868500000|2022-02-14 19:55:00|14.53|14.33|14.55|14.35|14.56|14.36|14.53|14.33|23
1644868800000|2022-02-14 20:00:00|14.56|14.36|14.54|14.34|14.56|14.36|14.52|14.32|29
1644869100000|2022-02-14 20:05:00|14.53|14.33|14.53|14.33|14.53|14.33|14.49|14.29|31
1644869400000|2022-02-14 20:10:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1644869700000|2022-02-14 20:15:00|14.53|14.33|14.52|14.32|14.54|14.34|14.52|14.32|8
1644870000000|2022-02-14 20:20:00|14.51|14.31|14.55|14.35|14.56|14.36|14.51|14.31|15
1644870300000|2022-02-14 20:25:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|14
1644870600000|2022-02-14 20:30:00|14.56|14.36|14.61|14.41|14.62|14.42|14.56|14.36|28
1644870900000|2022-02-14 20:35:00|14.6|14.4|14.6|14.4|14.61|14.41|14.59|14.39|9
1644871200000|2022-02-14 20:40:00|14.61|14.41|14.61|14.41|14.61|14.41|14.59|14.39|23
1644871500000|2022-02-14 20:45:00|14.6|14.4|14.62|14.42|14.62|14.42|14.58|14.38|21
1644871800000|2022-02-14 20:50:00|14.61|14.41|14.61|14.41|14.61|14.41|14.59|14.39|29
1644872100000|2022-02-14 20:55:00|14.6|14.4|14.59|14.39|14.62|14.42|14.59|14.39|32
1644872400000|2022-02-14 21:00:00|14.6|14.4|14.61|14.41|14.61|14.41|14.57|14.37|20
1644872700000|2022-02-14 21:05:00|14.6|14.4|14.6|14.4|14.6|14.4|14.58|14.38|7
1644873000000|2022-02-14 21:10:00|14.59|14.39|14.6|14.4|14.6|14.4|14.59|14.39|22
1644873300000|2022-02-14 21:15:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|24
1644873600000|2022-02-14 21:20:00|14.59|14.39|14.58|14.38|14.59|14.39|14.57|14.37|10
1644873900000|2022-02-14 21:25:00|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|22
1644874200000|2022-02-14 21:30:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|9
1644874500000|2022-02-14 21:35:00|14.56|14.36|14.57|14.37|14.59|14.39|14.56|14.36|10
1644874800000|2022-02-14 21:40:00|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|6
1644875100000|2022-02-14 21:45:00|14.58|14.38|14.6|14.4|14.61|14.41|14.56|14.36|11
1644875400000|2022-02-14 21:50:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|15
1644875700000|2022-02-14 21:55:00|14.62|14.42|14.61|14.41|14.63|14.43|14.61|14.41|12
1644876000000|2022-02-14 22:00:00|14.62|14.42|14.64|14.44|14.65|14.45|14.62|14.42|11
1644876300000|2022-02-14 22:05:00|14.63|14.43|14.68|14.48|14.69|14.49|14.63|14.43|42
1644876600000|2022-02-14 22:10:00|14.67|14.47|14.74|14.54|14.75|14.55|14.67|14.47|48
1644876900000|2022-02-14 22:15:00|14.73|14.53|14.76|14.56|14.76|14.56|14.73|14.53|20
1644877200000|2022-02-14 22:20:00|14.75|14.55|14.75|14.55|14.76|14.56|14.73|14.53|23
1644877500000|2022-02-14 22:25:00|14.76|14.56|14.73|14.53|14.76|14.56|14.73|14.53|22
1644877800000|2022-02-14 22:30:00|14.74|14.54|14.7|14.5|14.74|14.54|14.69|14.49|11
1644878100000|2022-02-14 22:35:00|14.69|14.49|14.69|14.49|14.7|14.5|14.69|14.49|7
1644878400000|2022-02-14 22:40:00|14.68|14.48|14.7|14.5|14.7|14.5|14.68|14.48|3
1644878700000|2022-02-14 22:45:00|14.69|14.49|14.67|14.47|14.69|14.49|14.65|14.45|13
1644879000000|2022-02-14 22:50:00|14.68|14.48|14.72|14.52|14.72|14.52|14.68|14.48|9
1644879300000|2022-02-14 22:55:00|14.71|14.51|14.74|14.54|14.74|14.54|14.71|14.51|10
1644879600000|2022-02-14 23:00:00|14.73|14.53|14.75|14.55|14.76|14.56|14.71|14.51|21
1644879900000|2022-02-14 23:05:00|14.74|14.54|14.74|14.54|14.75|14.55|14.73|14.53|23
1644880200000|2022-02-14 23:10:00|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|17
1644880500000|2022-02-14 23:15:00|14.74|14.54|14.72|14.52|14.75|14.55|14.72|14.52|13
1644880800000|2022-02-14 23:20:00|14.73|14.53|14.72|14.52|14.74|14.54|14.72|14.52|18
1644881100000|2022-02-14 23:25:00|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|5
1644881400000|2022-02-14 23:30:00|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|4
1644881700000|2022-02-14 23:35:00|14.72|14.52|14.72|14.52|14.72|14.52|14.72|14.52|1
1644882000000|2022-02-14 23:40:00|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|9
1644882300000|2022-02-14 23:45:00|14.7|14.5|14.69|14.49|14.71|14.51|14.68|14.48|8
1644882600000|2022-02-14 23:50:00|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|2
1644882900000|2022-02-14 23:55:00|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|9
1644883200000|2022-02-15 00:00:00|14.69|14.49|14.69|14.49|14.71|14.51|14.68|14.48|19
1644883500000|2022-02-15 00:05:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|12
1644883800000|2022-02-15 00:10:00|14.72|14.52|14.68|14.48|14.72|14.52|14.68|14.48|13
1644884100000|2022-02-15 00:15:00|14.69|14.49|14.67|14.47|14.7|14.5|14.66|14.46|15
1644884400000|2022-02-15 00:20:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|9
1644884700000|2022-02-15 00:25:00|14.69|14.49|14.68|14.48|14.69|14.49|14.68|14.48|4
1644885000000|2022-02-15 00:30:00|14.67|14.47|14.62|14.42|14.68|14.48|14.62|14.42|16
1644885300000|2022-02-15 00:35:00|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|14
1644885600000|2022-02-15 00:40:00|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|9
1644885900000|2022-02-15 00:45:00|14.62|14.42|14.59|14.39|14.63|14.43|14.59|14.39|10
1644886200000|2022-02-15 00:50:00|14.6|14.4|14.61|14.41|14.61|14.41|14.59|14.39|8
1644886500000|2022-02-15 00:55:00|14.6|14.4|14.62|14.42|14.62|14.42|14.6|14.4|9
1644886800000|2022-02-15 01:00:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|8
1644887100000|2022-02-15 01:05:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|4
1644887400000|2022-02-15 01:10:00|14.61|14.41|14.61|14.41|14.62|14.42|14.61|14.41|7
1644887700000|2022-02-15 01:15:00|14.62|14.42|14.63|14.43|14.65|14.45|14.61|14.41|24
1644888000000|2022-02-15 01:20:00|14.62|14.42|14.68|14.48|14.68|14.48|14.62|14.42|23
1644888300000|2022-02-15 01:25:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|30
1644888600000|2022-02-15 01:30:00|14.73|14.53|14.84|14.64|14.84|14.64|14.72|14.52|28
1644888900000|2022-02-15 01:35:00|14.85|14.65|15.02|14.82|15.04|14.84|14.84|14.64|101
1644889200000|2022-02-15 01:40:00|15.01|14.81|14.98|14.78|15.02|14.82|14.96|14.76|42
1644889500000|2022-02-15 01:45:00|14.97|14.77|14.96|14.76|14.98|14.78|14.93|14.73|36
1644889800000|2022-02-15 01:50:00|14.95|14.75|14.93|14.73|14.95|14.75|14.92|14.72|23
1644890100000|2022-02-15 01:55:00|14.94|14.74|14.94|14.74|14.95|14.75|14.93|14.73|23
1644890400000|2022-02-15 02:00:00|14.95|14.75|15.01|14.81|15.01|14.81|14.93|14.73|31
1644890700000|2022-02-15 02:05:00|15|14.8|14.97|14.77|15.02|14.82|14.97|14.77|18
1644891000000|2022-02-15 02:10:00|14.96|14.76|14.99|14.79|14.99|14.79|14.93|14.73|15
1644891300000|2022-02-15 02:15:00|14.98|14.78|14.97|14.77|15|14.8|14.96|14.76|40
1644891600000|2022-02-15 02:20:00|14.96|14.76|14.99|14.79|15|14.8|14.96|14.76|8
1644891900000|2022-02-15 02:25:00|14.98|14.78|14.96|14.76|15|14.8|14.94|14.74|39
1644892200000|2022-02-15 02:30:00|14.97|14.77|14.97|14.77|14.98|14.78|14.95|14.75|23
1644892500000|2022-02-15 02:35:00|14.96|14.76|14.99|14.79|14.99|14.79|14.94|14.74|12
1644892800000|2022-02-15 02:40:00|15|14.8|15.01|14.81|15.02|14.82|15|14.8|18
1644893100000|2022-02-15 02:45:00|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|3
1644893400000|2022-02-15 02:50:00|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|6
1644893700000|2022-02-15 02:55:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|12
1644894000000|2022-02-15 03:00:00|15.01|14.81|14.98|14.78|15.01|14.81|14.97|14.77|16
1644894300000|2022-02-15 03:05:00|14.97|14.77|14.97|14.77|14.98|14.78|14.96|14.76|5
1644894600000|2022-02-15 03:10:00|14.98|14.78|14.98|14.78|14.98|14.78|14.97|14.77|3
1644894900000|2022-02-15 03:15:00|14.99|14.79|14.97|14.77|14.99|14.79|14.97|14.77|21
1644895200000|2022-02-15 03:20:00|14.96|14.76|14.95|14.75|14.96|14.76|14.94|14.74|8
1644895500000|2022-02-15 03:25:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|6
1644896100000|2022-02-15 03:35:00|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|3
1644896400000|2022-02-15 03:40:00|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|3
1644896700000|2022-02-15 03:45:00|14.94|14.74|14.93|14.73|14.95|14.75|14.93|14.73|6
1644897000000|2022-02-15 03:50:00|14.94|14.74|14.94|14.74|14.94|14.74|14.94|14.74|1
1644897300000|2022-02-15 03:55:00|14.95|14.75|14.95|14.75|14.96|14.76|14.95|14.75|5
1644897600000|2022-02-15 04:00:00|14.96|14.76|14.98|14.78|14.99|14.79|14.93|14.73|17
1644897900000|2022-02-15 04:05:00|14.97|14.77|14.94|14.74|14.97|14.77|14.94|14.74|20
1644898200000|2022-02-15 04:10:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|11
1644898800000|2022-02-15 04:20:00|14.92|14.72|14.91|14.71|14.92|14.72|14.89|14.69|10
1644899100000|2022-02-15 04:25:00|14.9|14.7|14.9|14.7|14.91|14.71|14.89|14.69|15
1644899400000|2022-02-15 04:30:00|14.89|14.69|14.88|14.68|14.9|14.7|14.88|14.68|10
1644899700000|2022-02-15 04:35:00|14.89|14.69|14.86|14.66|14.89|14.69|14.86|14.66|6
1644900000000|2022-02-15 04:40:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|8
1644900300000|2022-02-15 04:45:00|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|14
1644900600000|2022-02-15 04:50:00|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|16
1644900900000|2022-02-15 04:55:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|19
1644901200000|2022-02-15 05:00:00|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|8
1644901500000|2022-02-15 05:05:00|14.88|14.68|14.86|14.66|14.89|14.69|14.84|14.64|17
1644901800000|2022-02-15 05:10:00|14.85|14.65|14.85|14.65|14.86|14.66|14.85|14.65|3
1644902100000|2022-02-15 05:15:00|14.86|14.66|14.87|14.67|14.87|14.67|14.86|14.66|4
1644902400000|2022-02-15 05:20:00|14.88|14.68|14.88|14.68|14.88|14.68|14.87|14.67|3
1644902700000|2022-02-15 05:25:00|14.89|14.69|14.92|14.72|14.92|14.72|14.88|14.68|12
1644903000000|2022-02-15 05:30:00|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|9
1644903300000|2022-02-15 05:35:00|14.9|14.7|14.91|14.71|14.91|14.71|14.9|14.7|8
1644903600000|2022-02-15 05:40:00|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|3
1644903900000|2022-02-15 05:45:00|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|5
1644904200000|2022-02-15 05:50:00|14.92|14.72|14.91|14.71|14.92|14.72|14.9|14.7|10
1644904500000|2022-02-15 05:55:00|14.9|14.7|14.9|14.7|14.91|14.71|14.9|14.7|5
1644904800000|2022-02-15 06:00:00|14.91|14.71|14.91|14.71|14.92|14.72|14.9|14.7|5
1644905100000|2022-02-15 06:05:00|14.92|14.72|14.93|14.73|14.93|14.73|14.91|14.71|6
1644905400000|2022-02-15 06:10:00|14.94|14.74|14.94|14.74|14.95|14.75|14.94|14.74|9
1644905700000|2022-02-15 06:15:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|13
1644906000000|2022-02-15 06:20:00|14.92|14.72|14.92|14.72|14.93|14.73|14.92|14.72|23
1644906300000|2022-02-15 06:25:00|14.93|14.73|14.94|14.74|14.95|14.75|14.93|14.73|4
1644906600000|2022-02-15 06:30:00|14.93|14.73|14.94|14.74|14.94|14.74|14.93|14.73|16
1644906900000|2022-02-15 06:35:00|14.95|14.75|14.95|14.75|14.95|14.75|14.94|14.74|9
1644907200000|2022-02-15 06:40:00|14.94|14.74|14.94|14.74|14.95|14.75|14.93|14.73|9
1644907500000|2022-02-15 06:45:00|14.95|14.75|14.92|14.72|14.95|14.75|14.91|14.71|14
1644907800000|2022-02-15 06:50:00|14.93|14.73|14.93|14.73|14.93|14.73|14.93|14.73|1
1644908100000|2022-02-15 06:55:00|14.92|14.72|14.93|14.73|14.93|14.73|14.91|14.71|22
1644908400000|2022-02-15 07:00:00|14.94|14.74|14.93|14.73|14.94|14.74|14.92|14.72|46
1644908700000|2022-02-15 07:05:00|14.92|14.72|14.94|14.74|14.95|14.75|14.92|14.72|61
1644909300000|2022-02-15 07:15:00|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|5
1644909600000|2022-02-15 07:20:00|14.94|14.74|14.95|14.75|14.95|14.75|14.94|14.74|10
1644909900000|2022-02-15 07:25:00|14.96|14.76|14.99|14.79|14.99|14.79|14.96|14.76|14
1644910200000|2022-02-15 07:30:00|14.98|14.78|14.96|14.76|15|14.8|14.95|14.75|25
1644910500000|2022-02-15 07:35:00|14.97|14.77|14.98|14.78|14.99|14.79|14.97|14.77|20
1644910800000|2022-02-15 07:40:00|14.97|14.77|14.99|14.79|14.99|14.79|14.97|14.77|13
1644911100000|2022-02-15 07:45:00|14.98|14.78|15.02|14.82|15.02|14.82|14.97|14.77|11
1644911400000|2022-02-15 07:50:00|15.03|14.83|15.03|14.83|15.06|14.86|15.01|14.81|33
1644911700000|2022-02-15 07:55:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|13
1644912000000|2022-02-15 08:00:00|15.03|14.83|15.02|14.82|15.09|14.89|15.02|14.82|50
1644912300000|2022-02-15 08:05:00|15.01|14.81|15.05|14.85|15.05|14.85|15.01|14.81|43
1644912600000|2022-02-15 08:10:00|15.04|14.84|15.04|14.84|15.06|14.86|15.03|14.83|39
1644912900000|2022-02-15 08:15:00|15.03|14.83|15.06|14.86|15.06|14.86|15.03|14.83|40
1644913200000|2022-02-15 08:20:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|21
1644913500000|2022-02-15 08:25:00|15.06|14.86|15.09|14.89|15.09|14.89|15.06|14.86|12
1644913800000|2022-02-15 08:30:00|15.08|14.88|15.09|14.89|15.1|14.9|15.08|14.88|20
1644914100000|2022-02-15 08:35:00|15.08|14.88|15.14|14.94|15.15|14.95|15.07|14.87|43
1644914400000|2022-02-15 08:40:00|15.13|14.93|15.1|14.9|15.16|14.96|15.1|14.9|48
1644914700000|2022-02-15 08:45:00|15.11|14.91|15.06|14.86|15.11|14.91|15.04|14.84|26
1644915000000|2022-02-15 08:50:00|15.07|14.87|15.06|14.86|15.08|14.88|15.05|14.85|46
1644915300000|2022-02-15 08:55:00|15.05|14.85|15.09|14.89|15.09|14.89|15.05|14.85|15
1644915600000|2022-02-15 09:00:00|15.1|14.9|15.11|14.91|15.13|14.93|15.1|14.9|30
1644915900000|2022-02-15 09:05:00|15.1|14.9|15.11|14.91|15.11|14.91|15.05|14.85|33
1644916200000|2022-02-15 09:10:00|15.12|14.92|15.12|14.92|15.13|14.93|15.1|14.9|29
1644916500000|2022-02-15 09:15:00|15.11|14.91|15.13|14.93|15.14|14.94|15.1|14.9|19
1644916800000|2022-02-15 09:20:00|15.14|14.94|15.12|14.92|15.14|14.94|15.11|14.91|21
1644917100000|2022-02-15 09:25:00|15.13|14.93|15.09|14.89|15.13|14.93|15.09|14.89|19
1644917400000|2022-02-15 09:30:00|15.1|14.9|15.12|14.92|15.12|14.92|15.09|14.89|37
1644917700000|2022-02-15 09:35:00|15.13|14.93|15.12|14.92|15.14|14.94|15.11|14.91|36
1644918000000|2022-02-15 09:40:00|15.13|14.93|15.14|14.94|15.14|14.94|15.11|14.91|26
1644918300000|2022-02-15 09:45:00|15.13|14.93|15.14|14.94|15.15|14.95|15.12|14.92|20
1644918600000|2022-02-15 09:50:00|15.15|14.95|15.16|14.96|15.19|14.99|15.14|14.94|32
1644918900000|2022-02-15 09:55:00|15.17|14.97|15.17|14.97|15.18|14.98|15.16|14.96|13
1644919200000|2022-02-15 10:00:00|15.16|14.96|15.13|14.93|15.17|14.97|15.13|14.93|22
1644919500000|2022-02-15 10:05:00|15.12|14.92|15.12|14.92|15.13|14.93|15.11|14.91|41
1644919800000|2022-02-15 10:10:00|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|19
1644920100000|2022-02-15 10:15:00|15.12|14.92|15.15|14.95|15.15|14.95|15.12|14.92|36
1644920400000|2022-02-15 10:20:00|15.16|14.96|15.17|14.97|15.17|14.97|15.15|14.95|44
1644920700000|2022-02-15 10:25:00|15.18|14.98|15.17|14.97|15.19|14.99|15.16|14.96|62
1644921000000|2022-02-15 10:30:00|15.18|14.98|15.18|14.98|15.18|14.98|15.16|14.96|53
1644921300000|2022-02-15 10:35:00|15.19|14.99|15.19|14.99|15.19|14.99|15.16|14.96|49
1644921600000|2022-02-15 10:40:00|15.2|15|15.21|15.01|15.21|15.01|15.2|15|12
1644921900000|2022-02-15 10:45:00|15.2|15|15.22|15.02|15.23|15.03|15.19|14.99|25
1644922200000|2022-02-15 10:50:00|15.21|15.01|15.18|14.98|15.24|15.04|15.18|14.98|34
1644922500000|2022-02-15 10:55:00|15.19|14.99|15.19|14.99|15.21|15.01|15.18|14.98|57
1644922800000|2022-02-15 11:00:00|15.2|15|15.2|15|15.21|15.01|15.19|14.99|23
1644923100000|2022-02-15 11:05:00|15.21|15.01|15.16|14.96|15.21|15.01|15.16|14.96|24
1644923400000|2022-02-15 11:10:00|15.15|14.95|15.11|14.91|15.16|14.96|15.04|14.84|64
1644923700000|2022-02-15 11:15:00|15.12|14.92|15.11|14.91|15.12|14.92|15.09|14.89|11
1644924000000|2022-02-15 11:20:00|15.12|14.92|15.11|14.91|15.13|14.93|15.11|14.91|10
1644924300000|2022-02-15 11:25:00|15.1|14.9|15.09|14.89|15.12|14.92|15.09|14.89|10
1644924600000|2022-02-15 11:30:00|15.1|14.9|15.09|14.89|15.11|14.91|15.08|14.88|12
1644924900000|2022-02-15 11:35:00|15.1|14.9|15.11|14.91|15.11|14.91|15.09|14.89|8
1644925200000|2022-02-15 11:40:00|15.12|14.92|15.13|14.93|15.14|14.94|15.11|14.91|32
1644925500000|2022-02-15 11:45:00|15.12|14.92|15.14|14.94|15.15|14.95|15.12|14.92|9
1644925800000|2022-02-15 11:50:00|15.13|14.93|15.14|14.94|15.16|14.96|15.13|14.93|40
1644926100000|2022-02-15 11:55:00|15.15|14.95|15.11|14.91|15.15|14.95|15.11|14.91|25
1644926400000|2022-02-15 12:00:00|15.12|14.92|15.11|14.91|15.12|14.92|15.11|14.91|10
1644926700000|2022-02-15 12:05:00|15.1|14.9|15.13|14.93|15.14|14.94|15.1|14.9|26
1644927000000|2022-02-15 12:10:00|15.14|14.94|15.14|14.94|15.15|14.95|15.13|14.93|7
1644927300000|2022-02-15 12:15:00|15.15|14.95|15.12|14.92|15.15|14.95|15.12|14.92|28
1644927600000|2022-02-15 12:20:00|15.11|14.91|15.11|14.91|15.12|14.92|15.1|14.9|7
1644927900000|2022-02-15 12:25:00|15.12|14.92|15.13|14.93|15.14|14.94|15.11|14.91|16
1644928200000|2022-02-15 12:30:00|15.14|14.94|15.12|14.92|15.14|14.94|15.12|14.92|9
1644928500000|2022-02-15 12:35:00|15.13|14.93|15.1|14.9|15.13|14.93|15.09|14.89|10
1644928800000|2022-02-15 12:40:00|15.11|14.91|15.09|14.89|15.11|14.91|15.08|14.88|35
1644929100000|2022-02-15 12:45:00|15.08|14.88|15.1|14.9|15.1|14.9|15.08|14.88|7
1644929400000|2022-02-15 12:50:00|15.11|14.91|15.1|14.9|15.11|14.91|15.1|14.9|4
1644929700000|2022-02-15 12:55:00|15.09|14.89|15.08|14.88|15.1|14.9|15.08|14.88|10
1644930000000|2022-02-15 13:00:00|15.09|14.89|15.09|14.89|15.1|14.9|15.08|14.88|11
1644930300000|2022-02-15 13:05:00|15.1|14.9|15.1|14.9|15.1|14.9|15.08|14.88|15
1644930600000|2022-02-15 13:10:00|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|7
1644930900000|2022-02-15 13:15:00|15.1|14.9|15.11|14.91|15.13|14.93|15.1|14.9|26
1644931200000|2022-02-15 13:20:00|15.1|14.9|15.09|14.89|15.11|14.91|15.08|14.88|14
1644931500000|2022-02-15 13:25:00|15.08|14.88|15.07|14.87|15.08|14.88|15.04|14.84|20
1644931800000|2022-02-15 13:30:00|15.06|14.86|15.05|14.85|15.08|14.88|15.03|14.83|61
1644932100000|2022-02-15 13:35:00|15.04|14.84|15.02|14.82|15.05|14.85|15.02|14.82|21
1644932400000|2022-02-15 13:40:00|15.01|14.81|15.05|14.85|15.05|14.85|15.01|14.81|25
1644932700000|2022-02-15 13:45:00|15.06|14.86|15.07|14.87|15.08|14.88|15.05|14.85|28
1644933000000|2022-02-15 13:50:00|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|24
1644933300000|2022-02-15 13:55:00|15.08|14.88|15.09|14.89|15.1|14.9|15.07|14.87|28
1644933600000|2022-02-15 14:00:00|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|14
1644933900000|2022-02-15 14:05:00|15.1|14.9|15.15|14.95|15.17|14.97|15.09|14.89|20
1644934200000|2022-02-15 14:10:00|15.14|14.94|15.13|14.93|15.15|14.95|15.13|14.93|12
1644934500000|2022-02-15 14:15:00|15.12|14.92|15.16|14.96|15.16|14.96|15.12|14.92|31
1644934800000|2022-02-15 14:20:00|15.15|14.95|15.16|14.96|15.16|14.96|15.15|14.95|18
1644935100000|2022-02-15 14:25:00|15.15|14.95|15.11|14.91|15.16|14.96|15.11|14.91|57
1644935400000|2022-02-15 14:30:00|15.12|14.92|15.14|14.94|15.14|14.94|15.1|14.9|27
1644935700000|2022-02-15 14:35:00|15.13|14.93|15.13|14.93|15.15|14.95|15.13|14.93|59
1644936000000|2022-02-15 14:40:00|15.12|14.92|15.12|14.92|15.14|14.94|15.11|14.91|23
1644936300000|2022-02-15 14:45:00|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|27
1644936600000|2022-02-15 14:50:00|15.1|14.9|15.12|14.92|15.12|14.92|15.1|14.9|21
1644936900000|2022-02-15 14:55:00|15.11|14.91|15.09|14.89|15.12|14.92|15.09|14.89|29
1644937200000|2022-02-15 15:00:00|15.1|14.9|15.08|14.88|15.1|14.9|15.07|14.87|11
1644937500000|2022-02-15 15:05:00|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|11
1644937800000|2022-02-15 15:10:00|15.08|14.88|15.07|14.87|15.1|14.9|15.07|14.87|18
1644938100000|2022-02-15 15:15:00|15.08|14.88|15.03|14.83|15.08|14.88|15.03|14.83|10
1644938400000|2022-02-15 15:20:00|15.04|14.84|15|14.8|15.04|14.84|14.98|14.78|53
1644938700000|2022-02-15 15:25:00|14.99|14.79|15.03|14.83|15.03|14.83|14.99|14.79|19
1644939000000|2022-02-15 15:30:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|9
1644939300000|2022-02-15 15:35:00|15.03|14.83|15.04|14.84|15.05|14.85|15.03|14.83|18
1644939600000|2022-02-15 15:40:00|15.05|14.85|15.06|14.86|15.06|14.86|15.04|14.84|18
1644939900000|2022-02-15 15:45:00|15.07|14.87|15.07|14.87|15.08|14.88|15.06|14.86|9
1644940200000|2022-02-15 15:50:00|15.06|14.86|15.05|14.85|15.06|14.86|15.04|14.84|6
1644940500000|2022-02-15 15:55:00|15.04|14.84|15.03|14.83|15.06|14.86|15.03|14.83|18
1644940800000|2022-02-15 16:00:00|15.04|14.84|15.04|14.84|15.04|14.84|15.01|14.81|35
1644941100000|2022-02-15 16:05:00|15.05|14.85|15.06|14.86|15.06|14.86|15.02|14.82|22
1644941400000|2022-02-15 16:10:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|37
1644941700000|2022-02-15 16:15:00|15.06|14.86|15.08|14.88|15.08|14.88|15.05|14.85|19
1644942000000|2022-02-15 16:20:00|15.09|14.89|15.07|14.87|15.1|14.9|15.07|14.87|19
1644942300000|2022-02-15 16:25:00|15.06|14.86|15.06|14.86|15.07|14.87|15.03|14.83|25
1644942600000|2022-02-15 16:30:00|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|16
1644942900000|2022-02-15 16:35:00|15.09|14.89|15.08|14.88|15.09|14.89|15.07|14.87|20
1644943200000|2022-02-15 16:40:00|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|7
1644943500000|2022-02-15 16:45:00|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|14
1644943800000|2022-02-15 16:50:00|15.08|14.88|15.11|14.91|15.12|14.92|15.08|14.88|26
1644944100000|2022-02-15 16:55:00|15.1|14.9|15.15|14.95|15.16|14.96|15.1|14.9|18
1644944400000|2022-02-15 17:00:00|15.16|14.96|15.21|15.01|15.22|15.02|15.15|14.95|24
1644944700000|2022-02-15 17:05:00|15.22|15.02|15.2|15|15.26|15.06|15.2|15|41
1644945000000|2022-02-15 17:10:00|15.21|15.01|15.18|14.98|15.21|15.01|15.17|14.97|20
1644945300000|2022-02-15 17:15:00|15.17|14.97|15.07|14.87|15.17|14.97|15.06|14.86|35
1644945600000|2022-02-15 17:20:00|15.06|14.86|15.07|14.87|15.08|14.88|15.05|14.85|32
1644945900000|2022-02-15 17:25:00|15.06|14.86|15.04|14.84|15.06|14.86|15.02|14.82|29
1644946200000|2022-02-15 17:30:00|15.05|14.85|15.07|14.87|15.08|14.88|15.05|14.85|23
1644946500000|2022-02-15 17:35:00|15.08|14.88|15.08|14.88|15.1|14.9|15.07|14.87|43
1644946800000|2022-02-15 17:40:00|15.07|14.87|15.08|14.88|15.08|14.88|15.06|14.86|32
1644947100000|2022-02-15 17:45:00|15.07|14.87|15.03|14.83|15.08|14.88|15.01|14.81|43
1644947400000|2022-02-15 17:50:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|26
1644947700000|2022-02-15 17:55:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|9
1644948000000|2022-02-15 18:00:00|15.03|14.83|15.01|14.81|15.06|14.86|15|14.8|23
1644948300000|2022-02-15 18:05:00|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|23
1644948600000|2022-02-15 18:10:00|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|35
1644948900000|2022-02-15 18:15:00|15.02|14.82|15.03|14.83|15.05|14.85|15.02|14.82|24
1644949200000|2022-02-15 18:20:00|15.04|14.84|15.08|14.88|15.08|14.88|15.04|14.84|23
1644949500000|2022-02-15 18:25:00|15.09|14.89|15.12|14.92|15.12|14.92|15.09|14.89|16
1644949800000|2022-02-15 18:30:00|15.13|14.93|15.11|14.91|15.14|14.94|15.11|14.91|25
1644950100000|2022-02-15 18:35:00|15.1|14.9|15.1|14.9|15.12|14.92|15.09|14.89|25
1644950400000|2022-02-15 18:40:00|15.11|14.91|15.1|14.9|15.12|14.92|15.1|14.9|20
1644950700000|2022-02-15 18:45:00|15.09|14.89|15.09|14.89|15.11|14.91|15.08|14.88|19
1644951000000|2022-02-15 18:50:00|15.1|14.9|15.08|14.88|15.1|14.9|15.07|14.87|23
1644951300000|2022-02-15 18:55:00|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|10
1644951600000|2022-02-15 19:00:00|15.09|14.89|15.07|14.87|15.09|14.89|15.05|14.85|37
1644951900000|2022-02-15 19:05:00|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|28
1644952200000|2022-02-15 19:10:00|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|8
1644952500000|2022-02-15 19:15:00|15.06|14.86|15.06|14.86|15.07|14.87|15.04|14.84|17
1644952800000|2022-02-15 19:20:00|15.07|14.87|15.05|14.85|15.11|14.91|15.05|14.85|32
1644953100000|2022-02-15 19:25:00|15.06|14.86|15.06|14.86|15.06|14.86|15.04|14.84|21
1644953400000|2022-02-15 19:30:00|15.07|14.87|15.04|14.84|15.07|14.87|15.04|14.84|30
1644953700000|2022-02-15 19:35:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|22
1644954000000|2022-02-15 19:40:00|15.05|14.85|15.04|14.84|15.06|14.86|15.03|14.83|18
1644954300000|2022-02-15 19:45:00|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|6
1644954600000|2022-02-15 19:50:00|15.05|14.85|15.04|14.84|15.06|14.86|15.02|14.82|30
1644954900000|2022-02-15 19:55:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|26
1644955200000|2022-02-15 20:00:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|16
1644955500000|2022-02-15 20:05:00|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|10
1644955800000|2022-02-15 20:10:00|15.05|14.85|15.08|14.88|15.08|14.88|15.05|14.85|8
1644956100000|2022-02-15 20:15:00|15.07|14.87|15.08|14.88|15.09|14.89|15.07|14.87|12
1644956400000|2022-02-15 20:20:00|15.09|14.89|15.07|14.87|15.09|14.89|15.07|14.87|11
1644956700000|2022-02-15 20:25:00|15.08|14.88|15.09|14.89|15.09|14.89|15.07|14.87|12
1644957000000|2022-02-15 20:30:00|15.08|14.88|15.07|14.87|15.09|14.89|15.06|14.86|28
1644957300000|2022-02-15 20:35:00|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|42
1644957600000|2022-02-15 20:40:00|15.06|14.86|15.09|14.89|15.09|14.89|15.06|14.86|24
1644957900000|2022-02-15 20:45:00|15.08|14.88|15.07|14.87|15.09|14.89|15.06|14.86|32
1644958200000|2022-02-15 20:50:00|15.08|14.88|15.08|14.88|15.1|14.9|15.07|14.87|37
1644958500000|2022-02-15 20:55:00|15.07|14.87|15.09|14.89|15.09|14.89|15.07|14.87|15
1644958800000|2022-02-15 21:00:00|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1644959100000|2022-02-15 21:05:00|15.09|14.89|15.07|14.87|15.09|14.89|15.06|14.86|15
1644959400000|2022-02-15 21:10:00|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|6
1644959700000|2022-02-15 21:15:00|15.08|14.88|15.08|14.88|15.09|14.89|15.08|14.88|7
1644960000000|2022-02-15 21:20:00|15.07|14.87|15.05|14.85|15.08|14.88|15.04|14.84|9
1644960300000|2022-02-15 21:25:00|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|4
1644960600000|2022-02-15 21:30:00|15.06|14.86|15.04|14.84|15.06|14.86|15.03|14.83|15
1644960900000|2022-02-15 21:35:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|6
1644961200000|2022-02-15 21:40:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1644961500000|2022-02-15 21:45:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|9
1644961800000|2022-02-15 21:50:00|15.08|14.88|15.06|14.86|15.08|14.88|15.05|14.85|15
1644962100000|2022-02-15 21:55:00|15.05|14.85|15.05|14.85|15.06|14.86|15.04|14.84|11
1644962400000|2022-02-15 22:00:00|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|3
1644962700000|2022-02-15 22:05:00|15.07|14.87|15.09|14.89|15.09|14.89|15.07|14.87|3
1644963000000|2022-02-15 22:10:00|15.1|14.9|15.1|14.9|15.1|14.9|15.1|14.9|1
1644963300000|2022-02-15 22:15:00|15.09|14.89|15.1|14.9|15.11|14.91|15.09|14.89|12
1644963600000|2022-02-15 22:20:00|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|13
1644963900000|2022-02-15 22:25:00|15.12|14.92|15.15|14.95|15.15|14.95|15.12|14.92|8
1644964200000|2022-02-15 22:30:00|15.16|14.96|15.18|14.98|15.2|15|15.15|14.95|17
1644964500000|2022-02-15 22:35:00|15.17|14.97|15.19|14.99|15.19|14.99|15.16|14.96|17
1644964800000|2022-02-15 22:40:00|15.18|14.98|15.16|14.96|15.2|15|15.15|14.95|19
1644965100000|2022-02-15 22:45:00|15.17|14.97|15.16|14.96|15.18|14.98|15.14|14.94|36
1644965400000|2022-02-15 22:50:00|15.15|14.95|15.14|14.94|15.15|14.95|15.13|14.93|4
1644965700000|2022-02-15 22:55:00|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|11
1644966000000|2022-02-15 23:00:00|15.12|14.92|15.12|14.92|15.13|14.93|15.12|14.92|19
1644966300000|2022-02-15 23:05:00|15.13|14.93|15.15|14.95|15.15|14.95|15.12|14.92|13
1644966600000|2022-02-15 23:10:00|15.16|14.96|15.16|14.96|15.18|14.98|15.14|14.94|51
1644966900000|2022-02-15 23:15:00|15.17|14.97|15.18|14.98|15.19|14.99|15.15|14.95|32
1644967200000|2022-02-15 23:20:00|15.19|14.99|15.19|14.99|15.2|15|15.17|14.97|23
1644967500000|2022-02-15 23:25:00|15.2|15|15.22|15.02|15.24|15.04|15.2|15|15
1644967800000|2022-02-15 23:30:00|15.23|15.03|15.27|15.07|15.27|15.07|15.22|15.02|11
1644968100000|2022-02-15 23:35:00|15.26|15.06|15.32|15.12|15.34|15.14|15.25|15.05|39
1644968400000|2022-02-15 23:40:00|15.33|15.13|15.33|15.13|15.34|15.14|15.3|15.1|37
1644968700000|2022-02-15 23:45:00|15.34|15.14|15.32|15.12|15.34|15.14|15.3|15.1|47
1644969000000|2022-02-15 23:50:00|15.33|15.13|15.28|15.08|15.33|15.13|15.26|15.06|40
1644969300000|2022-02-15 23:55:00|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|18
1644969600000|2022-02-16 00:00:00|15.27|15.07|15.22|15.02|15.27|15.07|15.19|14.99|46
1644969900000|2022-02-16 00:05:00|15.21|15.01|15.22|15.02|15.24|15.04|15.21|15.01|23
1644970200000|2022-02-16 00:10:00|15.21|15.01|15.23|15.03|15.23|15.03|15.19|14.99|15
1644970500000|2022-02-16 00:15:00|15.24|15.04|15.18|14.98|15.25|15.05|15.18|14.98|25
1644970800000|2022-02-16 00:20:00|15.19|14.99|15.13|14.93|15.19|14.99|15.12|14.92|35
1644971100000|2022-02-16 00:25:00|15.14|14.94|15.14|14.94|15.18|14.98|15.14|14.94|33
1644971400000|2022-02-16 00:30:00|15.15|14.95|15.17|14.97|15.17|14.97|15.14|14.94|33
1644971700000|2022-02-16 00:35:00|15.18|14.98|15.17|14.97|15.19|14.99|15.16|14.96|14
1644972000000|2022-02-16 00:40:00|15.18|14.98|15.17|14.97|15.18|14.98|15.16|14.96|14
1644972300000|2022-02-16 00:45:00|15.16|14.96|15.16|14.96|15.18|14.98|15.16|14.96|15
1644972600000|2022-02-16 00:50:00|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|8
1644972900000|2022-02-16 00:55:00|15.17|14.97|15.16|14.96|15.18|14.98|15.16|14.96|16
1644973200000|2022-02-16 01:00:00|15.15|14.95|15.14|14.94|15.15|14.95|15.12|14.92|18
1644973500000|2022-02-16 01:05:00|15.13|14.93|15.14|14.94|15.15|14.95|15.13|14.93|8
1644973800000|2022-02-16 01:10:00|15.13|14.93|15.09|14.89|15.14|14.94|15.09|14.89|23
1644974100000|2022-02-16 01:15:00|15.1|14.9|15.09|14.89|15.12|14.92|15.08|14.88|40
1644974400000|2022-02-16 01:20:00|15.1|14.9|15.1|14.9|15.1|14.9|15.08|14.88|17
1644974700000|2022-02-16 01:25:00|15.09|14.89|15.12|14.92|15.12|14.92|15.09|14.89|12
1644975000000|2022-02-16 01:30:00|15.11|14.91|15.12|14.92|15.14|14.94|15.09|14.89|52
1644975300000|2022-02-16 01:35:00|15.13|14.93|15.1|14.9|15.13|14.93|15.09|14.89|30
1644975600000|2022-02-16 01:40:00|15.09|14.89|15.12|14.92|15.12|14.92|15.09|14.89|42
1644975900000|2022-02-16 01:45:00|15.11|14.91|15.14|14.94|15.14|14.94|15.11|14.91|38
1644976200000|2022-02-16 01:50:00|15.13|14.93|15.12|14.92|15.13|14.93|15.11|14.91|28
1644976500000|2022-02-16 01:55:00|15.13|14.93|15.13|14.93|15.14|14.94|15.12|14.92|53
1644976800000|2022-02-16 02:00:00|15.14|14.94|15.16|14.96|15.16|14.96|15.13|14.93|7
1644977100000|2022-02-16 02:05:00|15.15|14.95|15.13|14.93|15.15|14.95|15.13|14.93|5
1644977400000|2022-02-16 02:10:00|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|9
1644977700000|2022-02-16 02:15:00|15.15|14.95|15.14|14.94|15.15|14.95|15.12|14.92|12
1644978000000|2022-02-16 02:20:00|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|5
1644978300000|2022-02-16 02:25:00|15.12|14.92|15.11|14.91|15.13|14.93|15.1|14.9|8
1644978600000|2022-02-16 02:30:00|15.1|14.9|15.09|14.89|15.1|14.9|15.09|14.89|6
1644978900000|2022-02-16 02:35:00|15.1|14.9|15.1|14.9|15.12|14.92|15.09|14.89|7
1644979200000|2022-02-16 02:40:00|15.11|14.91|15.12|14.92|15.12|14.92|15.1|14.9|14
1644979500000|2022-02-16 02:45:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|4
1644979800000|2022-02-16 02:50:00|15.13|14.93|15.13|14.93|15.13|14.93|15.12|14.92|5
1644980100000|2022-02-16 02:55:00|15.14|14.94|15.15|14.95|15.16|14.96|15.14|14.94|12
1644980400000|2022-02-16 03:00:00|15.16|14.96|15.18|14.98|15.19|14.99|15.16|14.96|19
1644980700000|2022-02-16 03:05:00|15.17|14.97|15.18|14.98|15.18|14.98|15.17|14.97|4
1644981000000|2022-02-16 03:10:00|15.19|14.99|15.17|14.97|15.19|14.99|15.17|14.97|19
1644981300000|2022-02-16 03:15:00|15.18|14.98|15.17|14.97|15.18|14.98|15.16|14.96|8
1644981600000|2022-02-16 03:20:00|15.16|14.96|15.14|14.94|15.16|14.96|15.13|14.93|7
1644981900000|2022-02-16 03:25:00|15.13|14.93|15.13|14.93|15.14|14.94|15.13|14.93|7
1644982200000|2022-02-16 03:30:00|15.14|14.94|15.1|14.9|15.14|14.94|15.1|14.9|11
1644982500000|2022-02-16 03:35:00|15.11|14.91|15.1|14.9|15.11|14.91|15.09|14.89|6
1644982800000|2022-02-16 03:40:00|15.09|14.89|15.11|14.91|15.11|14.91|15.09|14.89|5
1644983100000|2022-02-16 03:45:00|15.1|14.9|15.11|14.91|15.12|14.92|15.1|14.9|10
1644983400000|2022-02-16 03:50:00|15.1|14.9|15.1|14.9|15.12|14.92|15.1|14.9|11
1644983700000|2022-02-16 03:55:00|15.09|14.89|15.11|14.91|15.12|14.92|15.09|14.89|15
1644984000000|2022-02-16 04:00:00|15.12|14.92|15.1|14.9|15.12|14.92|15.1|14.9|15
1644984300000|2022-02-16 04:05:00|15.11|14.91|15.09|14.89|15.11|14.91|15.09|14.89|21
1644984600000|2022-02-16 04:10:00|15.08|14.88|15.06|14.86|15.09|14.89|15.06|14.86|19
1644984900000|2022-02-16 04:15:00|15.07|14.87|14.94|14.74|15.07|14.87|14.91|14.71|67
1644985200000|2022-02-16 04:20:00|14.93|14.73|14.99|14.79|15|14.8|14.93|14.73|34
1644985500000|2022-02-16 04:25:00|14.98|14.78|14.95|14.75|14.99|14.79|14.92|14.72|46
1644985800000|2022-02-16 04:30:00|14.94|14.74|15.02|14.82|15.02|14.82|14.94|14.74|25
1644986100000|2022-02-16 04:35:00|15.03|14.83|15.03|14.83|15.04|14.84|15.02|14.82|11
1644986400000|2022-02-16 04:40:00|15.04|14.84|15.01|14.81|15.04|14.84|15.01|14.81|6
1644986700000|2022-02-16 04:45:00|15.02|14.82|15|14.8|15.02|14.82|15|14.8|7
1644987000000|2022-02-16 04:50:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|38
1644987300000|2022-02-16 04:55:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|15
1644987600000|2022-02-16 05:00:00|15.02|14.82|15.03|14.83|15.03|14.83|15.01|14.81|12
1644987900000|2022-02-16 05:05:00|15.04|14.84|15.05|14.85|15.07|14.87|15.03|14.83|17
1644988200000|2022-02-16 05:10:00|15.04|14.84|15.05|14.85|15.06|14.86|15.04|14.84|6
1644988500000|2022-02-16 05:15:00|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|9
1644988800000|2022-02-16 05:20:00|15.03|14.83|15.03|14.83|15.03|14.83|15.02|14.82|7
1644989100000|2022-02-16 05:25:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|9
1644989400000|2022-02-16 05:30:00|15.05|14.85|15.03|14.83|15.06|14.86|15.03|14.83|35
1644989700000|2022-02-16 05:35:00|15.02|14.82|15.04|14.84|15.04|14.84|15.02|14.82|15
1644990000000|2022-02-16 05:40:00|15.05|14.85|15.03|14.83|15.05|14.85|15.03|14.83|9
1644990300000|2022-02-16 05:45:00|15.02|14.82|15.04|14.84|15.05|14.85|15.02|14.82|7
1644990900000|2022-02-16 05:55:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|2
1644991200000|2022-02-16 06:00:00|15.03|14.83|15.04|14.84|15.05|14.85|15.03|14.83|10
1644991500000|2022-02-16 06:05:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|5
1644991800000|2022-02-16 06:10:00|15.06|14.86|15.09|14.89|15.09|14.89|15.06|14.86|10
1644992100000|2022-02-16 06:15:00|15.08|14.88|15.12|14.92|15.12|14.92|15.08|14.88|5
1644992400000|2022-02-16 06:20:00|15.11|14.91|15.11|14.91|15.11|14.91|15.1|14.9|9
1644992700000|2022-02-16 06:25:00|15.1|14.9|15.08|14.88|15.11|14.91|15.08|14.88|21
1644993000000|2022-02-16 06:30:00|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|12
1644993300000|2022-02-16 06:35:00|15.09|14.89|15.1|14.9|15.1|14.9|15.09|14.89|2
1644993600000|2022-02-16 06:40:00|15.09|14.89|15.09|14.89|15.09|14.89|15.09|14.89|1
1644993900000|2022-02-16 06:45:00|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|12
1644994200000|2022-02-16 06:50:00|15.08|14.88|15.07|14.87|15.09|14.89|15.07|14.87|32
1644994500000|2022-02-16 06:55:00|15.08|14.88|15.07|14.87|15.08|14.88|15.07|14.87|26
1644994800000|2022-02-16 07:00:00|15.06|14.86|15.08|14.88|15.09|14.89|15.06|14.86|33
1644995100000|2022-02-16 07:05:00|15.07|14.87|15.07|14.87|15.07|14.87|15.07|14.87|1
1644995400000|2022-02-16 07:10:00|15.06|14.86|15.05|14.85|15.06|14.86|15.04|14.84|6
1644995700000|2022-02-16 07:15:00|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|5
1644996000000|2022-02-16 07:20:00|15.05|14.85|15.03|14.83|15.06|14.86|15.03|14.83|17
1644996300000|2022-02-16 07:25:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|4
1644996600000|2022-02-16 07:30:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|11
1644996900000|2022-02-16 07:35:00|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|3
1644997200000|2022-02-16 07:40:00|15.06|14.86|15.07|14.87|15.07|14.87|15.05|14.85|14
1644997500000|2022-02-16 07:45:00|15.08|14.88|15.1|14.9|15.1|14.9|15.08|14.88|11
1644997800000|2022-02-16 07:50:00|15.11|14.91|15.13|14.93|15.13|14.93|15.1|14.9|19
1644998100000|2022-02-16 07:55:00|15.14|14.94|15.13|14.93|15.14|14.94|15.13|14.93|4
1644998400000|2022-02-16 08:00:00|15.12|14.92|15.12|14.92|15.13|14.93|15.09|14.89|53
1644998700000|2022-02-16 08:05:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|18
1644999000000|2022-02-16 08:10:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|14
1644999300000|2022-02-16 08:15:00|15.13|14.93|15.15|14.95|15.15|14.95|15.12|14.92|7
1644999600000|2022-02-16 08:20:00|15.16|14.96|15.15|14.95|15.17|14.97|15.15|14.95|46
1644999900000|2022-02-16 08:25:00|15.14|14.94|15.11|14.91|15.15|14.95|15.11|14.91|52
1645000200000|2022-02-16 08:30:00|15.12|14.92|15.11|14.91|15.12|14.92|15.1|14.9|34
1645000500000|2022-02-16 08:35:00|15.1|14.9|15.09|14.89|15.11|14.91|15.09|14.89|30
1645000800000|2022-02-16 08:40:00|15.1|14.9|15.07|14.87|15.1|14.9|15.06|14.86|32
1645001100000|2022-02-16 08:45:00|15.08|14.88|15.08|14.88|15.09|14.89|15.07|14.87|9
1645001400000|2022-02-16 08:50:00|15.09|14.89|15.08|14.88|15.09|14.89|15.07|14.87|10
1645001700000|2022-02-16 08:55:00|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|8
1645002000000|2022-02-16 09:00:00|15.09|14.89|15.11|14.91|15.11|14.91|15.09|14.89|5
1645002300000|2022-02-16 09:05:00|15.1|14.9|15.07|14.87|15.11|14.91|15.07|14.87|62
1645002600000|2022-02-16 09:10:00|15.08|14.88|15.09|14.89|15.09|14.89|15.06|14.86|32
1645003200000|2022-02-16 09:20:00|15.1|14.9|15.11|14.91|15.11|14.91|15.1|14.9|10
1645003500000|2022-02-16 09:25:00|15.12|14.92|15.12|14.92|15.12|14.92|15.11|14.91|11
1645003800000|2022-02-16 09:30:00|15.13|14.93|15.12|14.92|15.13|14.93|15.11|14.91|6
1645004100000|2022-02-16 09:35:00|15.13|14.93|15.11|14.91|15.13|14.93|15.11|14.91|9
1645004400000|2022-02-16 09:40:00|15.1|14.9|15.07|14.87|15.11|14.91|15.07|14.87|8
1645004700000|2022-02-16 09:45:00|15.06|14.86|15.08|14.88|15.08|14.88|15.06|14.86|13
1645005000000|2022-02-16 09:50:00|15.07|14.87|15.05|14.85|15.08|14.88|15.05|14.85|5
1645005300000|2022-02-16 09:55:00|15.06|14.86|15.05|14.85|15.07|14.87|15.04|14.84|48
1645005600000|2022-02-16 10:00:00|15.04|14.84|15.05|14.85|15.05|14.85|15.02|14.82|22
1645005900000|2022-02-16 10:05:00|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|8
1645006200000|2022-02-16 10:10:00|15.06|14.86|15.06|14.86|15.07|14.87|15.05|14.85|5
1645006500000|2022-02-16 10:15:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|2
1645006800000|2022-02-16 10:20:00|15.05|14.85|14.99|14.79|15.05|14.85|14.98|14.78|27
1645007100000|2022-02-16 10:25:00|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|23
1645007400000|2022-02-16 10:30:00|14.99|14.79|14.96|14.76|15.01|14.81|14.95|14.75|30
1645007700000|2022-02-16 10:35:00|14.97|14.77|14.98|14.78|14.99|14.79|14.96|14.76|18
1645008000000|2022-02-16 10:40:00|14.99|14.79|15.01|14.81|15.01|14.81|14.98|14.78|23
1645008300000|2022-02-16 10:45:00|15|14.8|15.01|14.81|15.01|14.81|15|14.8|6
1645008600000|2022-02-16 10:50:00|15.02|14.82|15.03|14.83|15.04|14.84|15.02|14.82|14
1645009200000|2022-02-16 11:00:00|15.04|14.84|15.07|14.87|15.08|14.88|15.03|14.83|10
1645009500000|2022-02-16 11:05:00|15.06|14.86|15.05|14.85|15.07|14.87|15.05|14.85|16
1645009800000|2022-02-16 11:10:00|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|6
1645010100000|2022-02-16 11:15:00|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|14
1645010400000|2022-02-16 11:20:00|15.02|14.82|15.02|14.82|15.04|14.84|15.01|14.81|21
1645010700000|2022-02-16 11:25:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|9
1645011000000|2022-02-16 11:30:00|15|14.8|15.01|14.81|15.02|14.82|15|14.8|4
1645011300000|2022-02-16 11:35:00|15|14.8|15.03|14.83|15.04|14.84|15|14.8|20
1645011600000|2022-02-16 11:40:00|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|14
1645011900000|2022-02-16 11:45:00|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|41
1645012200000|2022-02-16 11:50:00|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|19
1645012500000|2022-02-16 11:55:00|15.04|14.84|15.05|14.85|15.06|14.86|15.04|14.84|30
1645012800000|2022-02-16 12:00:00|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|22
1645013100000|2022-02-16 12:05:00|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|32
1645013400000|2022-02-16 12:10:00|15.04|14.84|15.01|14.81|15.04|14.84|15.01|14.81|40
1645013700000|2022-02-16 12:15:00|15|14.8|15.02|14.82|15.02|14.82|15|14.8|61
1645014000000|2022-02-16 12:20:00|15.01|14.81|15.03|14.83|15.03|14.83|15.01|14.81|43
1645014300000|2022-02-16 12:25:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|5
1645014600000|2022-02-16 12:30:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|27
1645014900000|2022-02-16 12:35:00|15.02|14.82|15|14.8|15.02|14.82|15|14.8|31
1645015200000|2022-02-16 12:40:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|46
1645015500000|2022-02-16 12:45:00|14.99|14.79|15|14.8|15.01|14.81|14.99|14.79|24
1645015800000|2022-02-16 12:50:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|28
1645016100000|2022-02-16 12:55:00|14.99|14.79|14.97|14.77|15|14.8|14.95|14.75|25
1645016400000|2022-02-16 13:00:00|14.98|14.78|14.95|14.75|14.98|14.78|14.94|14.74|64
1645016700000|2022-02-16 13:05:00|14.94|14.74|14.96|14.76|14.96|14.76|14.92|14.72|27
1645017000000|2022-02-16 13:10:00|14.97|14.77|14.97|14.77|14.98|14.78|14.97|14.77|7
1645017300000|2022-02-16 13:15:00|14.96|14.76|14.96|14.76|14.97|14.77|14.95|14.75|27
1645017600000|2022-02-16 13:20:00|14.95|14.75|14.97|14.77|14.99|14.79|14.95|14.75|35
1645017900000|2022-02-16 13:25:00|14.96|14.76|14.95|14.75|14.97|14.77|14.95|14.75|42
1645018200000|2022-02-16 13:30:00|14.94|14.74|14.92|14.72|15|14.8|14.91|14.71|46
1645018500000|2022-02-16 13:35:00|14.91|14.71|14.94|14.74|14.95|14.75|14.87|14.67|73
1645018800000|2022-02-16 13:40:00|14.93|14.73|14.88|14.68|14.94|14.74|14.88|14.68|56
1645019100000|2022-02-16 13:45:00|14.87|14.67|14.81|14.61|14.92|14.72|14.79|14.59|70
1645019400000|2022-02-16 13:50:00|14.8|14.6|14.81|14.61|14.82|14.62|14.76|14.56|78
1645019700000|2022-02-16 13:55:00|14.82|14.62|14.82|14.62|14.82|14.62|14.78|14.58|51
1645020000000|2022-02-16 14:00:00|14.81|14.61|14.85|14.65|14.85|14.65|14.79|14.59|35
1645020300000|2022-02-16 14:05:00|14.84|14.64|14.84|14.64|14.87|14.67|14.83|14.63|29
1645020600000|2022-02-16 14:10:00|14.83|14.63|14.85|14.65|14.86|14.66|14.83|14.63|9
1645020900000|2022-02-16 14:15:00|14.86|14.66|14.87|14.67|14.88|14.68|14.85|14.65|16
1645021200000|2022-02-16 14:20:00|14.86|14.66|14.83|14.63|14.86|14.66|14.8|14.6|24
1645021500000|2022-02-16 14:25:00|14.82|14.62|14.84|14.64|14.84|14.64|14.8|14.6|29
1645021800000|2022-02-16 14:30:00|14.83|14.63|14.84|14.64|14.85|14.65|14.78|14.58|50
1645022100000|2022-02-16 14:35:00|14.83|14.63|14.81|14.61|14.83|14.63|14.81|14.61|19
1645022400000|2022-02-16 14:40:00|14.82|14.62|14.81|14.61|14.85|14.65|14.81|14.61|38
1645022700000|2022-02-16 14:45:00|14.82|14.62|14.8|14.6|14.83|14.63|14.78|14.58|29
1645023000000|2022-02-16 14:50:00|14.79|14.59|14.75|14.55|14.8|14.6|14.74|14.54|73
1645023300000|2022-02-16 14:55:00|14.76|14.56|14.79|14.59|14.79|14.59|14.76|14.56|14
1645023600000|2022-02-16 15:00:00|14.78|14.58|14.84|14.64|14.84|14.64|14.77|14.57|26
1645023900000|2022-02-16 15:05:00|14.83|14.63|14.84|14.64|14.85|14.65|14.83|14.63|4
1645024200000|2022-02-16 15:10:00|14.83|14.63|14.83|14.63|14.84|14.64|14.81|14.61|17
1645024500000|2022-02-16 15:15:00|14.84|14.64|14.8|14.6|14.84|14.64|14.8|14.6|15
1645024800000|2022-02-16 15:20:00|14.81|14.61|14.84|14.64|14.84|14.64|14.81|14.61|16
1645025100000|2022-02-16 15:25:00|14.85|14.65|14.85|14.65|14.85|14.65|14.84|14.64|3
1645025400000|2022-02-16 15:30:00|14.84|14.64|14.82|14.62|14.85|14.65|14.82|14.62|15
1645025700000|2022-02-16 15:35:00|14.83|14.63|14.84|14.64|14.84|14.64|14.83|14.63|40
1645026000000|2022-02-16 15:40:00|14.85|14.65|14.84|14.64|14.85|14.65|14.83|14.63|32
1645026300000|2022-02-16 15:45:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|5
1645026600000|2022-02-16 15:50:00|14.82|14.62|14.83|14.63|14.83|14.63|14.8|14.6|30
1645026900000|2022-02-16 15:55:00|14.82|14.62|14.82|14.62|14.83|14.63|14.8|14.6|37
1645027200000|2022-02-16 16:00:00|14.81|14.61|14.8|14.6|14.82|14.62|14.8|14.6|52
1645027500000|2022-02-16 16:05:00|14.81|14.61|14.8|14.6|14.81|14.61|14.78|14.58|28
1645027800000|2022-02-16 16:10:00|14.79|14.59|14.77|14.57|14.8|14.6|14.76|14.56|31
1645028100000|2022-02-16 16:15:00|14.76|14.56|14.75|14.55|14.8|14.6|14.75|14.55|34
1645028400000|2022-02-16 16:20:00|14.76|14.56|14.79|14.59|14.81|14.61|14.76|14.56|38
1645028700000|2022-02-16 16:25:00|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|21
1645029000000|2022-02-16 16:30:00|14.81|14.61|14.8|14.6|14.83|14.63|14.8|14.6|32
1645029300000|2022-02-16 16:35:00|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|20
1645029600000|2022-02-16 16:40:00|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|39
1645029900000|2022-02-16 16:45:00|14.8|14.6|14.82|14.62|14.82|14.62|14.8|14.6|75
1645030200000|2022-02-16 16:50:00|14.83|14.63|14.84|14.64|14.85|14.65|14.83|14.63|24
1645030500000|2022-02-16 16:55:00|14.85|14.65|14.85|14.65|14.87|14.67|14.84|14.64|53
1645030800000|2022-02-16 17:00:00|14.84|14.64|14.85|14.65|14.86|14.66|14.84|14.64|24
1645031100000|2022-02-16 17:05:00|14.84|14.64|14.84|14.64|14.84|14.64|14.84|14.64|1
1645031400000|2022-02-16 17:10:00|14.83|14.63|14.84|14.64|14.85|14.65|14.83|14.63|26
1645031700000|2022-02-16 17:15:00|14.83|14.63|14.91|14.71|14.93|14.73|14.83|14.63|31
1645032000000|2022-02-16 17:20:00|14.92|14.72|14.89|14.69|14.92|14.72|14.88|14.68|50
1645032300000|2022-02-16 17:25:00|14.88|14.68|14.9|14.7|14.9|14.7|14.88|14.68|65
1645032600000|2022-02-16 17:30:00|14.89|14.69|14.86|14.66|14.9|14.7|14.85|14.65|50
1645032900000|2022-02-16 17:35:00|14.85|14.65|14.87|14.67|14.87|14.67|14.85|14.65|51
1645033200000|2022-02-16 17:40:00|14.86|14.66|14.85|14.65|14.87|14.67|14.85|14.65|88
1645033500000|2022-02-16 17:45:00|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|10
1645033800000|2022-02-16 17:50:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|34
1645034100000|2022-02-16 17:55:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|24
1645034400000|2022-02-16 18:00:00|14.84|14.64|14.83|14.63|14.86|14.66|14.82|14.62|18
1645034700000|2022-02-16 18:05:00|14.82|14.62|14.85|14.65|14.86|14.66|14.82|14.62|76
1645035000000|2022-02-16 18:10:00|14.86|14.66|14.85|14.65|14.86|14.66|14.85|14.65|38
1645035300000|2022-02-16 18:15:00|14.86|14.66|14.85|14.65|14.87|14.67|14.85|14.65|44
1645035600000|2022-02-16 18:20:00|14.84|14.64|14.85|14.65|14.86|14.66|14.83|14.63|18
1645035900000|2022-02-16 18:25:00|14.86|14.66|14.86|14.66|14.86|14.66|14.84|14.64|63
1645036200000|2022-02-16 18:30:00|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|83
1645036500000|2022-02-16 18:35:00|14.86|14.66|14.88|14.68|14.89|14.69|14.85|14.65|31
1645036800000|2022-02-16 18:40:00|14.89|14.69|14.85|14.65|14.89|14.69|14.85|14.65|85
1645037100000|2022-02-16 18:45:00|14.86|14.66|14.88|14.68|14.89|14.69|14.85|14.65|93
1645037400000|2022-02-16 18:50:00|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|59
1645037700000|2022-02-16 18:55:00|14.9|14.7|14.91|14.71|14.92|14.72|14.9|14.7|32
1645038000000|2022-02-16 19:00:00|14.92|14.72|14.94|14.74|14.98|14.78|14.89|14.69|82
1645038300000|2022-02-16 19:05:00|14.95|14.75|14.97|14.77|14.99|14.79|14.93|14.73|35
1645038600000|2022-02-16 19:10:00|14.96|14.76|14.96|14.76|14.97|14.77|14.94|14.74|45
1645038900000|2022-02-16 19:15:00|14.97|14.77|15.01|14.81|15.02|14.82|14.96|14.76|25
1645039200000|2022-02-16 19:20:00|15|14.8|15.05|14.85|15.07|14.87|15|14.8|24
1645039500000|2022-02-16 19:25:00|15.06|14.86|15.06|14.86|15.07|14.87|15.05|14.85|57
1645039800000|2022-02-16 19:30:00|15.07|14.87|15.05|14.85|15.08|14.88|15.05|14.85|25
1645040100000|2022-02-16 19:35:00|15.06|14.86|15.05|14.85|15.07|14.87|15.03|14.83|44
1645040400000|2022-02-16 19:40:00|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|37
1645040700000|2022-02-16 19:45:00|15.05|14.85|15.05|14.85|15.07|14.87|15.03|14.83|62
1645041000000|2022-02-16 19:50:00|15.06|14.86|15.09|14.89|15.11|14.91|15.05|14.85|46
1645041300000|2022-02-16 19:55:00|15.08|14.88|15.11|14.91|15.12|14.92|15.08|14.88|46
1645041600000|2022-02-16 20:00:00|15.12|14.92|15.13|14.93|15.13|14.93|15.1|14.9|20
1645041900000|2022-02-16 20:05:00|15.12|14.92|15.11|14.91|15.13|14.93|15.11|14.91|46
1645042200000|2022-02-16 20:10:00|15.1|14.9|15.1|14.9|15.11|14.91|15.09|14.89|17
1645042500000|2022-02-16 20:15:00|15.11|14.91|15.11|14.91|15.11|14.91|15.09|14.89|49
1645042800000|2022-02-16 20:20:00|15.1|14.9|15.09|14.89|15.11|14.91|15.08|14.88|32
1645043100000|2022-02-16 20:25:00|15.1|14.9|15.11|14.91|15.11|14.91|15.09|14.89|32
1645043400000|2022-02-16 20:30:00|15.1|14.9|15.09|14.89|15.1|14.9|15.08|14.88|30
1645043700000|2022-02-16 20:35:00|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|28
1645044000000|2022-02-16 20:40:00|15.1|14.9|15.08|14.88|15.11|14.91|15.08|14.88|35
1645044300000|2022-02-16 20:45:00|15.09|14.89|15.09|14.89|15.09|14.89|15.08|14.88|63
1645044600000|2022-02-16 20:50:00|15.08|14.88|15.05|14.85|15.09|14.89|15.05|14.85|6
1645044900000|2022-02-16 20:55:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|40
1645045200000|2022-02-16 21:00:00|15.02|14.82|15.05|14.85|15.05|14.85|15.02|14.82|22
1645045500000|2022-02-16 21:05:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|12
1645045800000|2022-02-16 21:10:00|15.02|14.82|15.01|14.81|15.03|14.83|15.01|14.81|16
1645046100000|2022-02-16 21:15:00|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|9
1645046400000|2022-02-16 21:20:00|15.01|14.81|15.02|14.82|15.03|14.83|15|14.8|8
1645046700000|2022-02-16 21:25:00|15.03|14.83|15.02|14.82|15.04|14.84|15.02|14.82|16
1645047000000|2022-02-16 21:30:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|14
1645047300000|2022-02-16 21:35:00|15.01|14.81|15.01|14.81|15.01|14.81|15|14.8|3
1645047600000|2022-02-16 21:40:00|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|8
1645047900000|2022-02-16 21:45:00|15|14.8|14.98|14.78|15.01|14.81|14.98|14.78|21
1645048200000|2022-02-16 21:50:00|14.99|14.79|14.98|14.78|14.99|14.79|14.96|14.76|26
1645048500000|2022-02-16 21:55:00|14.99|14.79|15.01|14.81|15.02|14.82|14.98|14.78|35
1645048800000|2022-02-16 22:00:00|15.02|14.82|15.01|14.81|15.02|14.82|15|14.8|34
1645049100000|2022-02-16 22:05:00|15|14.8|15.01|14.81|15.01|14.81|14.97|14.77|20
1645049400000|2022-02-16 22:10:00|15.02|14.82|15.01|14.81|15.02|14.82|15.01|14.81|2
1645049700000|2022-02-16 22:15:00|15.02|14.82|15.02|14.82|15.02|14.82|15.01|14.81|15
1645050000000|2022-02-16 22:20:00|15.01|14.81|15.04|14.84|15.04|14.84|15.01|14.81|10
1645050300000|2022-02-16 22:25:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|4
1645050600000|2022-02-16 22:30:00|15.03|14.83|15.04|14.84|15.04|14.84|15.02|14.82|8
1645050900000|2022-02-16 22:35:00|15.05|14.85|15.04|14.84|15.05|14.85|15.03|14.83|6
1645051200000|2022-02-16 22:40:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|4
1645051500000|2022-02-16 22:45:00|15.03|14.83|15.02|14.82|15.03|14.83|14.99|14.79|16
1645051800000|2022-02-16 22:50:00|15.03|14.83|15.03|14.83|15.03|14.83|15.01|14.81|5
1645052100000|2022-02-16 22:55:00|15.04|14.84|15.02|14.82|15.04|14.84|15.02|14.82|7
1645052400000|2022-02-16 23:00:00|15.03|14.83|15.03|14.83|15.04|14.84|15.01|14.81|17
1645052700000|2022-02-16 23:05:00|15.04|14.84|15.05|14.85|15.05|14.85|15.03|14.83|4
1645053000000|2022-02-16 23:10:00|15.04|14.84|15.04|14.84|15.04|14.84|15.03|14.83|29
1645053300000|2022-02-16 23:15:00|15.03|14.83|15.04|14.84|15.05|14.85|15.03|14.83|28
1645053600000|2022-02-16 23:20:00|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|19
1645053900000|2022-02-16 23:25:00|15.06|14.86|15.1|14.9|15.12|14.92|15.05|14.85|47
1645054200000|2022-02-16 23:30:00|15.09|14.89|15.09|14.89|15.09|14.89|15.07|14.87|11
1645054500000|2022-02-16 23:35:00|15.08|14.88|15.08|14.88|15.08|14.88|15.08|14.88|1
1645054800000|2022-02-16 23:40:00|15.07|14.87|15.05|14.85|15.08|14.88|15.05|14.85|25
1645055100000|2022-02-16 23:45:00|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|17
1645055400000|2022-02-16 23:50:00|15.05|14.85|15.01|14.81|15.05|14.85|15|14.8|33
1645055700000|2022-02-16 23:55:00|15|14.8|14.98|14.78|15.02|14.82|14.98|14.78|33
1645056000000|2022-02-17 00:00:00|14.97|14.77|15|14.8|15.04|14.84|14.97|14.77|24
1645056300000|2022-02-17 00:05:00|14.99|14.79|15.01|14.81|15.02|14.82|14.99|14.79|27
1645056600000|2022-02-17 00:10:00|15.02|14.82|15.01|14.81|15.03|14.83|15|14.8|12
1645056900000|2022-02-17 00:15:00|15|14.8|15.01|14.81|15.02|14.82|14.99|14.79|26
1645057200000|2022-02-17 00:20:00|15.02|14.82|14.99|14.79|15.03|14.83|14.99|14.79|18
1645057500000|2022-02-17 00:25:00|15|14.8|15|14.8|15.01|14.81|14.99|14.79|33
1645057800000|2022-02-17 00:30:00|15.01|14.81|15.04|14.84|15.04|14.84|15.01|14.81|40
1645058100000|2022-02-17 00:35:00|15.03|14.83|15.04|14.84|15.05|14.85|15.03|14.83|18
1645058400000|2022-02-17 00:40:00|15.05|14.85|15.06|14.86|15.06|14.86|15.05|14.85|2
1645058700000|2022-02-17 00:45:00|15.05|14.85|15.06|14.86|15.07|14.87|15.05|14.85|12
1645059000000|2022-02-17 00:50:00|15.07|14.87|15.06|14.86|15.07|14.87|15.05|14.85|12
1645059300000|2022-02-17 00:55:00|15.07|14.87|15.09|14.89|15.1|14.9|15.06|14.86|9
1645059600000|2022-02-17 01:00:00|15.08|14.88|15.09|14.89|15.09|14.89|15.08|14.88|6
1645059900000|2022-02-17 01:05:00|15.1|14.9|15.07|14.87|15.1|14.9|15.07|14.87|34
1645060200000|2022-02-17 01:10:00|15.08|14.88|15.07|14.87|15.1|14.9|15.07|14.87|26
1645060500000|2022-02-17 01:15:00|15.06|14.86|15.07|14.87|15.09|14.89|15.05|14.85|30
1645060800000|2022-02-17 01:20:00|15.08|14.88|15.06|14.86|15.08|14.88|15.06|14.86|27
1645061100000|2022-02-17 01:25:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|38
1645061400000|2022-02-17 01:30:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|36
1645061700000|2022-02-17 01:35:00|15.05|14.85|15.04|14.84|15.06|14.86|15.04|14.84|8
1645062000000|2022-02-17 01:40:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|9
1645062300000|2022-02-17 01:45:00|15.04|14.84|15.04|14.84|15.04|14.84|15.04|14.84|1
1645062600000|2022-02-17 01:50:00|15.05|14.85|15.04|14.84|15.05|14.85|15.04|14.84|8
1645062900000|2022-02-17 01:55:00|15.05|14.85|15.05|14.85|15.06|14.86|15.04|14.84|7
1645063200000|2022-02-17 02:00:00|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|51
1645063500000|2022-02-17 02:05:00|15.07|14.87|15.08|14.88|15.08|14.88|15.07|14.87|6
1645063800000|2022-02-17 02:10:00|15.07|14.87|15.07|14.87|15.08|14.88|15.07|14.87|7
1645064100000|2022-02-17 02:15:00|15.08|14.88|15.03|14.83|15.08|14.88|15.03|14.83|26
1645064400000|2022-02-17 02:20:00|15.04|14.84|15|14.8|15.04|14.84|15|14.8|19
1645064700000|2022-02-17 02:25:00|15.01|14.81|15|14.8|15.01|14.81|15|14.8|20
1645065000000|2022-02-17 02:30:00|15.01|14.81|15.02|14.82|15.03|14.83|15|14.8|10
1645065300000|2022-02-17 02:35:00|15.03|14.83|15.04|14.84|15.04|14.84|15.03|14.83|8
1645065600000|2022-02-17 02:40:00|15.05|14.85|15.05|14.85|15.05|14.85|15.04|14.84|5
1645065900000|2022-02-17 02:45:00|15.04|14.84|15.03|14.83|15.05|14.85|15.01|14.81|28
1645066200000|2022-02-17 02:50:00|15.04|14.84|15.05|14.85|15.06|14.86|15.03|14.83|14
1645066500000|2022-02-17 02:55:00|15.04|14.84|15.05|14.85|15.05|14.85|15.04|14.84|4
1645066800000|2022-02-17 03:00:00|15.06|14.86|15.05|14.85|15.06|14.86|15.05|14.85|2
1645067100000|2022-02-17 03:05:00|15.04|14.84|15.03|14.83|15.04|14.84|15.03|14.83|12
1645067400000|2022-02-17 03:10:00|15.04|14.84|15.03|14.83|15.05|14.85|15.02|14.82|20
1645067700000|2022-02-17 03:15:00|15.02|14.82|15.02|14.82|15.02|14.82|15|14.8|59
1645068000000|2022-02-17 03:20:00|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|24
1645068300000|2022-02-17 03:25:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|4
1645068600000|2022-02-17 03:30:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|8
1645068900000|2022-02-17 03:35:00|15.01|14.81|14.98|14.78|15.02|14.82|14.98|14.78|56
1645069200000|2022-02-17 03:40:00|14.99|14.79|14.95|14.75|15|14.8|14.95|14.75|15
1645069500000|2022-02-17 03:45:00|14.96|14.76|14.98|14.78|14.98|14.78|14.96|14.76|31
1645069800000|2022-02-17 03:50:00|14.99|14.79|14.97|14.77|14.99|14.79|14.96|14.76|11
1645070100000|2022-02-17 03:55:00|14.96|14.76|14.89|14.69|14.97|14.77|14.89|14.69|36
1645070400000|2022-02-17 04:00:00|14.88|14.68|14.77|14.57|14.88|14.68|14.77|14.57|44
1645070700000|2022-02-17 04:05:00|14.76|14.56|14.78|14.58|14.8|14.6|14.76|14.56|31
1645071000000|2022-02-17 04:10:00|14.79|14.59|14.85|14.65|14.85|14.65|14.78|14.58|35
1645071300000|2022-02-17 04:15:00|14.84|14.64|14.86|14.66|14.87|14.67|14.83|14.63|21
1645071600000|2022-02-17 04:20:00|14.85|14.65|14.83|14.63|14.85|14.65|14.79|14.59|28
1645071900000|2022-02-17 04:25:00|14.82|14.62|14.82|14.62|14.83|14.63|14.81|14.61|9
1645072200000|2022-02-17 04:30:00|14.83|14.63|14.88|14.68|14.88|14.68|14.82|14.62|24
1645072500000|2022-02-17 04:35:00|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|6
1645072800000|2022-02-17 04:40:00|14.89|14.69|14.87|14.67|14.89|14.69|14.87|14.67|7
1645073100000|2022-02-17 04:45:00|14.88|14.68|14.89|14.69|14.89|14.69|14.87|14.67|4
1645073400000|2022-02-17 04:50:00|14.88|14.68|14.85|14.65|14.89|14.69|14.85|14.65|10
1645073700000|2022-02-17 04:55:00|14.86|14.66|14.86|14.66|14.86|14.66|14.85|14.65|7
1645074000000|2022-02-17 05:00:00|14.85|14.65|14.81|14.61|14.86|14.66|14.8|14.6|21
1645074300000|2022-02-17 05:05:00|14.82|14.62|14.83|14.63|14.84|14.64|14.81|14.61|12
1645074600000|2022-02-17 05:10:00|14.84|14.64|14.83|14.63|14.84|14.64|14.82|14.62|12
1645074900000|2022-02-17 05:15:00|14.84|14.64|14.85|14.65|14.86|14.66|14.84|14.64|14
1645075200000|2022-02-17 05:20:00|14.86|14.66|14.82|14.62|14.86|14.66|14.82|14.62|33
1645075500000|2022-02-17 05:25:00|14.81|14.61|14.81|14.61|14.83|14.63|14.81|14.61|23
1645075800000|2022-02-17 05:30:00|14.82|14.62|14.84|14.64|14.84|14.64|14.81|14.61|25
1645076100000|2022-02-17 05:35:00|14.83|14.63|14.81|14.61|14.85|14.65|14.81|14.61|23
1645076400000|2022-02-17 05:40:00|14.82|14.62|14.82|14.62|14.82|14.62|14.81|14.61|13
1645076700000|2022-02-17 05:45:00|14.81|14.61|14.8|14.6|14.82|14.62|14.79|14.59|8
1645077000000|2022-02-17 05:50:00|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|10
1645077300000|2022-02-17 05:55:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|5
1645077600000|2022-02-17 06:00:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|18
1645077900000|2022-02-17 06:05:00|14.84|14.64|14.83|14.63|14.84|14.64|14.83|14.63|4
1645078200000|2022-02-17 06:10:00|14.82|14.62|14.83|14.63|14.84|14.64|14.82|14.62|10
1645078500000|2022-02-17 06:15:00|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|3
1645078800000|2022-02-17 06:20:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|4
1645079100000|2022-02-17 06:25:00|14.89|14.69|14.91|14.71|14.91|14.71|14.89|14.69|3
1645079400000|2022-02-17 06:30:00|14.92|14.72|14.9|14.7|14.92|14.72|14.89|14.69|13
1645079700000|2022-02-17 06:35:00|14.89|14.69|14.9|14.7|14.91|14.71|14.89|14.69|12
1645080000000|2022-02-17 06:40:00|14.91|14.71|14.91|14.71|14.93|14.73|14.91|14.71|11
1645080300000|2022-02-17 06:45:00|14.9|14.7|14.91|14.71|14.92|14.72|14.9|14.7|48
1645080600000|2022-02-17 06:50:00|14.92|14.72|14.92|14.72|14.92|14.72|14.91|14.71|31
1645080900000|2022-02-17 06:55:00|14.91|14.71|14.91|14.71|14.92|14.72|14.91|14.71|23
1645081200000|2022-02-17 07:00:00|14.92|14.72|14.89|14.69|14.92|14.72|14.88|14.68|50
1645081500000|2022-02-17 07:05:00|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|24
1645081800000|2022-02-17 07:10:00|14.88|14.68|14.89|14.69|14.9|14.7|14.87|14.67|34
1645082100000|2022-02-17 07:15:00|14.88|14.68|14.88|14.68|14.89|14.69|14.88|14.68|7
1645082400000|2022-02-17 07:20:00|14.89|14.69|14.89|14.69|14.9|14.7|14.88|14.68|23
1645083000000|2022-02-17 07:30:00|14.9|14.7|14.96|14.76|14.96|14.76|14.89|14.69|15
1645083300000|2022-02-17 07:35:00|14.95|14.75|15|14.8|15|14.8|14.95|14.75|6
1645083600000|2022-02-17 07:40:00|14.99|14.79|15.06|14.86|15.08|14.88|14.99|14.79|19
1645083900000|2022-02-17 07:45:00|15.05|14.85|15.06|14.86|15.09|14.89|15.05|14.85|20
1645084200000|2022-02-17 07:50:00|15.05|14.85|15.04|14.84|15.05|14.85|15.02|14.82|8
1645084500000|2022-02-17 07:55:00|15.05|14.85|15.02|14.82|15.05|14.85|15.02|14.82|32
1645084800000|2022-02-17 08:00:00|15.03|14.83|15.04|14.84|15.06|14.86|15.02|14.82|38
1645085100000|2022-02-17 08:05:00|15.03|14.83|15.04|14.84|15.05|14.85|15.02|14.82|30
1645085400000|2022-02-17 08:10:00|15.03|14.83|15.02|14.82|15.04|14.84|15.01|14.81|36
1645085700000|2022-02-17 08:15:00|15.03|14.83|15.01|14.81|15.03|14.83|15.01|14.81|13
1645086000000|2022-02-17 08:20:00|15.02|14.82|14.99|14.79|15.02|14.82|14.98|14.78|20
1645086300000|2022-02-17 08:25:00|14.98|14.78|14.94|14.74|14.98|14.78|14.94|14.74|31
1645086600000|2022-02-17 08:30:00|14.93|14.73|14.84|14.64|14.93|14.73|14.81|14.61|89
1645086900000|2022-02-17 08:35:00|14.83|14.63|14.86|14.66|14.88|14.68|14.8|14.6|58
1645087200000|2022-02-17 08:40:00|14.87|14.67|14.91|14.71|14.91|14.71|14.84|14.64|41
1645087500000|2022-02-17 08:45:00|14.9|14.7|14.89|14.69|14.92|14.72|14.86|14.66|32
1645087800000|2022-02-17 08:50:00|14.88|14.68|14.93|14.73|14.93|14.73|14.88|14.68|48
1645088100000|2022-02-17 08:55:00|14.94|14.74|14.94|14.74|14.96|14.76|14.91|14.71|29
1645088400000|2022-02-17 09:00:00|14.95|14.75|14.93|14.73|14.97|14.77|14.93|14.73|33
1645088700000|2022-02-17 09:05:00|14.92|14.72|14.89|14.69|14.93|14.73|14.88|14.68|26
1645089000000|2022-02-17 09:10:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|6
1645089300000|2022-02-17 09:15:00|14.9|14.7|14.86|14.66|14.9|14.7|14.84|14.64|17
1645089600000|2022-02-17 09:20:00|14.85|14.65|14.82|14.62|14.85|14.65|14.74|14.54|50
1645089900000|2022-02-17 09:25:00|14.81|14.61|14.84|14.64|14.84|14.64|14.79|14.59|22
1645090200000|2022-02-17 09:30:00|14.85|14.65|14.83|14.63|14.86|14.66|14.83|14.63|31
1645090500000|2022-02-17 09:35:00|14.84|14.64|14.8|14.6|14.84|14.64|14.8|14.6|35
1645090800000|2022-02-17 09:40:00|14.81|14.61|14.81|14.61|14.85|14.65|14.8|14.6|19
1645091100000|2022-02-17 09:45:00|14.8|14.6|14.83|14.63|14.84|14.64|14.8|14.6|22
1645091400000|2022-02-17 09:50:00|14.82|14.62|14.84|14.64|14.86|14.66|14.82|14.62|21
1645091700000|2022-02-17 09:55:00|14.83|14.63|14.85|14.65|14.85|14.65|14.83|14.63|13
1645092000000|2022-02-17 10:00:00|14.84|14.64|14.87|14.67|14.88|14.68|14.83|14.63|22
1645092300000|2022-02-17 10:05:00|14.88|14.68|14.87|14.67|14.88|14.68|14.86|14.66|24
1645092600000|2022-02-17 10:10:00|14.86|14.66|14.88|14.68|14.88|14.68|14.85|14.65|43
1645092900000|2022-02-17 10:15:00|14.87|14.67|14.86|14.66|14.87|14.67|14.84|14.64|26
1645093200000|2022-02-17 10:20:00|14.85|14.65|14.85|14.65|14.86|14.66|14.84|14.64|13
1645093500000|2022-02-17 10:25:00|14.84|14.64|14.84|14.64|14.85|14.65|14.84|14.64|13
1645093800000|2022-02-17 10:30:00|14.85|14.65|14.83|14.63|14.86|14.66|14.83|14.63|13
1645094100000|2022-02-17 10:35:00|14.84|14.64|14.82|14.62|14.84|14.64|14.82|14.62|3
1645094400000|2022-02-17 10:40:00|14.83|14.63|14.82|14.62|14.83|14.63|14.81|14.61|10
1645094700000|2022-02-17 10:45:00|14.81|14.61|14.81|14.61|14.84|14.64|14.79|14.59|31
1645095000000|2022-02-17 10:50:00|14.8|14.6|14.81|14.61|14.84|14.64|14.8|14.6|16
1645095300000|2022-02-17 10:55:00|14.8|14.6|14.78|14.58|14.8|14.6|14.74|14.54|23
1645095600000|2022-02-17 11:00:00|14.77|14.57|14.8|14.6|14.81|14.61|14.76|14.56|34
1645095900000|2022-02-17 11:05:00|14.79|14.59|14.77|14.57|14.8|14.6|14.75|14.55|33
1645096200000|2022-02-17 11:10:00|14.78|14.58|14.81|14.61|14.81|14.61|14.77|14.57|36
1645096500000|2022-02-17 11:15:00|14.8|14.6|14.81|14.61|14.81|14.61|14.79|14.59|12
1645096800000|2022-02-17 11:20:00|14.82|14.62|14.82|14.62|14.83|14.63|14.81|14.61|21
1645097100000|2022-02-17 11:25:00|14.81|14.61|14.81|14.61|14.82|14.62|14.81|14.61|15
1645097400000|2022-02-17 11:30:00|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|26
1645097700000|2022-02-17 11:35:00|14.8|14.6|14.78|14.58|14.82|14.62|14.78|14.58|19
1645098000000|2022-02-17 11:40:00|14.79|14.59|14.81|14.61|14.81|14.61|14.78|14.58|23
1645098300000|2022-02-17 11:45:00|14.8|14.6|14.83|14.63|14.83|14.63|14.8|14.6|34
1645098600000|2022-02-17 11:50:00|14.82|14.62|14.8|14.6|14.83|14.63|14.79|14.59|21
1645098900000|2022-02-17 11:55:00|14.81|14.61|14.84|14.64|14.85|14.65|14.8|14.6|18
1645099200000|2022-02-17 12:00:00|14.83|14.63|14.89|14.69|14.89|14.69|14.83|14.63|31
1645099500000|2022-02-17 12:05:00|14.88|14.68|14.89|14.69|14.9|14.7|14.88|14.68|8
1645099800000|2022-02-17 12:10:00|14.88|14.68|14.88|14.68|14.89|14.69|14.87|14.67|13
1645100100000|2022-02-17 12:15:00|14.87|14.67|14.88|14.68|14.88|14.68|14.86|14.66|8
1645100400000|2022-02-17 12:20:00|14.87|14.67|14.86|14.66|14.88|14.68|14.85|14.65|24
1645100700000|2022-02-17 12:25:00|14.87|14.67|14.86|14.66|14.87|14.67|14.85|14.65|38
1645101000000|2022-02-17 12:30:00|14.85|14.65|14.84|14.64|14.86|14.66|14.83|14.63|10
1645101300000|2022-02-17 12:35:00|14.83|14.63|14.83|14.63|14.84|14.64|14.83|14.63|9
1645101600000|2022-02-17 12:40:00|14.84|14.64|14.85|14.65|14.85|14.65|14.83|14.63|8
1645101900000|2022-02-17 12:45:00|14.86|14.66|14.84|14.64|14.86|14.66|14.84|14.64|9
1645102200000|2022-02-17 12:50:00|14.83|14.63|14.8|14.6|14.84|14.64|14.8|14.6|24
1645102500000|2022-02-17 12:55:00|14.79|14.59|14.81|14.61|14.82|14.62|14.79|14.59|25
1645102800000|2022-02-17 13:00:00|14.82|14.62|14.82|14.62|14.83|14.63|14.8|14.6|11
1645103100000|2022-02-17 13:05:00|14.81|14.61|14.79|14.59|14.81|14.61|14.77|14.57|47
1645103400000|2022-02-17 13:10:00|14.8|14.6|14.8|14.6|14.8|14.6|14.79|14.59|9
1645103700000|2022-02-17 13:15:00|14.81|14.61|14.78|14.58|14.81|14.61|14.78|14.58|24
1645104000000|2022-02-17 13:20:00|14.77|14.57|14.61|14.41|14.78|14.58|14.58|14.38|106
1645104300000|2022-02-17 13:25:00|14.62|14.42|14.61|14.41|14.64|14.44|14.59|14.39|64
1645104600000|2022-02-17 13:30:00|14.62|14.42|14.65|14.45|14.65|14.45|14.62|14.42|40
1645104900000|2022-02-17 13:35:00|14.64|14.44|14.64|14.44|14.67|14.47|14.64|14.44|35
1645105200000|2022-02-17 13:40:00|14.65|14.45|14.6|14.4|14.65|14.45|14.59|14.39|70
1645105500000|2022-02-17 13:45:00|14.61|14.41|14.61|14.41|14.63|14.43|14.57|14.37|47
1645105800000|2022-02-17 13:50:00|14.6|14.4|14.57|14.37|14.63|14.43|14.56|14.36|66
1645106100000|2022-02-17 13:55:00|14.58|14.38|14.63|14.43|14.63|14.43|14.57|14.37|82
1645106400000|2022-02-17 14:00:00|14.62|14.42|14.68|14.48|14.69|14.49|14.62|14.42|41
1645106700000|2022-02-17 14:05:00|14.69|14.49|14.65|14.45|14.69|14.49|14.62|14.42|39
1645107000000|2022-02-17 14:10:00|14.64|14.44|14.66|14.46|14.67|14.47|14.64|14.44|25
1645107300000|2022-02-17 14:15:00|14.67|14.47|14.67|14.47|14.69|14.49|14.67|14.47|21
1645107600000|2022-02-17 14:20:00|14.66|14.46|14.61|14.41|14.67|14.47|14.6|14.4|48
1645107900000|2022-02-17 14:25:00|14.62|14.42|14.62|14.42|14.62|14.42|14.58|14.38|33
1645108200000|2022-02-17 14:30:00|14.63|14.43|14.64|14.44|14.64|14.44|14.61|14.41|22
1645108500000|2022-02-17 14:35:00|14.65|14.45|14.63|14.43|14.66|14.46|14.63|14.43|11
1645108800000|2022-02-17 14:40:00|14.64|14.44|14.62|14.42|14.64|14.44|14.6|14.4|77
1645109100000|2022-02-17 14:45:00|14.61|14.41|14.57|14.37|14.62|14.42|14.56|14.36|17
1645109400000|2022-02-17 14:50:00|14.56|14.36|14.45|14.25|14.57|14.37|14.45|14.25|50
1645109700000|2022-02-17 14:55:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|37
1645110000000|2022-02-17 15:00:00|14.45|14.25|14.5|14.3|14.51|14.31|14.43|14.23|30
1645110300000|2022-02-17 15:05:00|14.51|14.31|14.5|14.3|14.52|14.32|14.49|14.29|40
1645110600000|2022-02-17 15:10:00|14.51|14.31|14.51|14.31|14.51|14.31|14.48|14.28|35
1645110900000|2022-02-17 15:15:00|14.5|14.3|14.48|14.28|14.51|14.31|14.47|14.27|19
1645111200000|2022-02-17 15:20:00|14.47|14.27|14.48|14.28|14.48|14.28|14.44|14.24|36
1645111500000|2022-02-17 15:25:00|14.47|14.27|14.48|14.28|14.49|14.29|14.44|14.24|34
1645111800000|2022-02-17 15:30:00|14.47|14.27|14.49|14.29|14.5|14.3|14.46|14.26|25
1645112100000|2022-02-17 15:35:00|14.48|14.28|14.5|14.3|14.51|14.31|14.43|14.23|35
1645112400000|2022-02-17 15:40:00|14.49|14.29|14.49|14.29|14.51|14.31|14.49|14.29|19
1645112700000|2022-02-17 15:45:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|18
1645113000000|2022-02-17 15:50:00|14.48|14.28|14.48|14.28|14.48|14.28|14.46|14.26|33
1645113300000|2022-02-17 15:55:00|14.49|14.29|14.52|14.32|14.53|14.33|14.49|14.29|22
1645113600000|2022-02-17 16:00:00|14.51|14.31|14.5|14.3|14.56|14.36|14.5|14.3|38
1645113900000|2022-02-17 16:05:00|14.49|14.29|14.51|14.31|14.53|14.33|14.48|14.28|39
1645114200000|2022-02-17 16:10:00|14.52|14.32|14.58|14.38|14.59|14.39|14.52|14.32|29
1645114500000|2022-02-17 16:15:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|20
1645114800000|2022-02-17 16:20:00|14.57|14.37|14.55|14.35|14.58|14.38|14.53|14.33|11
1645115100000|2022-02-17 16:25:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|15
1645115400000|2022-02-17 16:30:00|14.55|14.35|14.58|14.38|14.59|14.39|14.53|14.33|16
1645115700000|2022-02-17 16:35:00|14.59|14.39|14.55|14.35|14.59|14.39|14.55|14.35|9
1645116000000|2022-02-17 16:40:00|14.56|14.36|14.56|14.36|14.56|14.36|14.54|14.34|17
1645116300000|2022-02-17 16:45:00|14.55|14.35|14.59|14.39|14.59|14.39|14.55|14.35|13
1645116600000|2022-02-17 16:50:00|14.58|14.38|14.55|14.35|14.58|14.38|14.55|14.35|8
1645116900000|2022-02-17 16:55:00|14.56|14.36|14.55|14.35|14.56|14.36|14.53|14.33|28
1645117200000|2022-02-17 17:00:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|24
1645117500000|2022-02-17 17:05:00|14.54|14.34|14.5|14.3|14.54|14.34|14.5|14.3|7
1645117800000|2022-02-17 17:10:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|13
1645118100000|2022-02-17 17:15:00|14.5|14.3|14.53|14.33|14.54|14.34|14.5|14.3|22
1645118400000|2022-02-17 17:20:00|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|9
1645118700000|2022-02-17 17:25:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|11
1645119000000|2022-02-17 17:30:00|14.52|14.32|14.54|14.34|14.54|14.34|14.51|14.31|37
1645119300000|2022-02-17 17:35:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|36
1645119600000|2022-02-17 17:40:00|14.53|14.33|14.5|14.3|14.53|14.33|14.5|14.3|12
1645119900000|2022-02-17 17:45:00|14.51|14.31|14.39|14.19|14.51|14.31|14.38|14.18|56
1645120200000|2022-02-17 17:50:00|14.38|14.18|14.39|14.19|14.41|14.21|14.38|14.18|24
1645120500000|2022-02-17 17:55:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|39
1645120800000|2022-02-17 18:00:00|14.41|14.21|14.4|14.2|14.44|14.24|14.4|14.2|19
1645121100000|2022-02-17 18:05:00|14.41|14.21|14.41|14.21|14.43|14.23|14.4|14.2|21
1645121400000|2022-02-17 18:10:00|14.4|14.2|14.24|14.04|14.41|14.21|14.21|14.01|67
1645121700000|2022-02-17 18:15:00|14.25|14.05|14.1|13.9|14.28|14.08|14.06|13.86|135
1645122000000|2022-02-17 18:20:00|14.09|13.89|14.13|13.93|14.15|13.95|14.09|13.89|61
1645122300000|2022-02-17 18:25:00|14.12|13.92|14.12|13.92|14.13|13.93|14.03|13.83|72
1645122600000|2022-02-17 18:30:00|14.11|13.91|14.15|13.95|14.17|13.97|14.11|13.91|35
1645122900000|2022-02-17 18:35:00|14.16|13.96|14.13|13.93|14.17|13.97|14.1|13.9|34
1645123200000|2022-02-17 18:40:00|14.14|13.94|14.18|13.98|14.18|13.98|14.11|13.91|23
1645123500000|2022-02-17 18:45:00|14.17|13.97|14.22|14.02|14.23|14.03|14.15|13.95|22
1645123800000|2022-02-17 18:50:00|14.21|14.01|14.28|14.08|14.28|14.08|14.21|14.01|22
1645124100000|2022-02-17 18:55:00|14.27|14.07|14.26|14.06|14.27|14.07|14.25|14.05|12
1645124400000|2022-02-17 19:00:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|26
1645124700000|2022-02-17 19:05:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|22
1645125000000|2022-02-17 19:10:00|14.19|13.99|14.19|13.99|14.19|13.99|14.17|13.97|9
1645125300000|2022-02-17 19:15:00|14.18|13.98|14.16|13.96|14.2|14|14.15|13.95|43
1645125600000|2022-02-17 19:20:00|14.17|13.97|14.12|13.92|14.19|13.99|14.12|13.92|52
1645125900000|2022-02-17 19:25:00|14.13|13.93|14.18|13.98|14.18|13.98|14.13|13.93|14
1645126200000|2022-02-17 19:30:00|14.19|13.99|14.18|13.98|14.19|13.99|14.15|13.95|18
1645126500000|2022-02-17 19:35:00|14.17|13.97|14.19|13.99|14.2|14|14.17|13.97|23
1645126800000|2022-02-17 19:40:00|14.18|13.98|14.2|14|14.2|14|14.17|13.97|17
1645127100000|2022-02-17 19:45:00|14.19|13.99|14.19|13.99|14.2|14|14.15|13.95|38
1645127400000|2022-02-17 19:50:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|10
1645127700000|2022-02-17 19:55:00|14.2|14|14.21|14.01|14.22|14.02|14.18|13.98|18
1645128000000|2022-02-17 20:00:00|14.2|14|14.15|13.95|14.2|14|14.14|13.94|24
1645128300000|2022-02-17 20:05:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|7
1645128600000|2022-02-17 20:10:00|14.11|13.91|14.13|13.93|14.14|13.94|14.1|13.9|21
1645128900000|2022-02-17 20:15:00|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|31
1645129200000|2022-02-17 20:20:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|14
1645129500000|2022-02-17 20:25:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|9
1645129800000|2022-02-17 20:30:00|14.1|13.9|14.07|13.87|14.12|13.92|14.06|13.86|32
1645130100000|2022-02-17 20:35:00|14.06|13.86|14.11|13.91|14.12|13.92|14.06|13.86|42
1645130400000|2022-02-17 20:40:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|19
1645130700000|2022-02-17 20:45:00|14.15|13.95|14.12|13.92|14.15|13.95|14.11|13.91|28
1645131000000|2022-02-17 20:50:00|14.11|13.91|14.09|13.89|14.11|13.91|14.06|13.86|23
1645131300000|2022-02-17 20:55:00|14.1|13.9|14.09|13.89|14.13|13.93|14.09|13.89|40
1645131600000|2022-02-17 21:00:00|14.1|13.9|14.1|13.9|14.13|13.93|14.09|13.89|19
1645131900000|2022-02-17 21:05:00|14.09|13.89|14.04|13.84|14.1|13.9|14.03|13.83|28
1645132200000|2022-02-17 21:10:00|14.03|13.83|14|13.8|14.05|13.85|13.94|13.74|74
1645132500000|2022-02-17 21:15:00|14.01|13.81|13.97|13.77|14.03|13.83|13.95|13.75|31
1645132800000|2022-02-17 21:20:00|13.98|13.78|13.87|13.67|14.01|13.81|13.85|13.65|50
1645133100000|2022-02-17 21:25:00|13.83|13.63|13.9|13.7|13.9|13.7|13.81|13.61|50
1645133400000|2022-02-17 21:30:00|13.91|13.71|14|13.8|14.01|13.81|13.9|13.7|42
1645133700000|2022-02-17 21:35:00|14.01|13.81|14.02|13.82|14.05|13.85|13.99|13.79|38
1645134000000|2022-02-17 21:40:00|14.01|13.81|14.04|13.84|14.05|13.85|14|13.8|38
1645134300000|2022-02-17 21:45:00|14.03|13.83|14.02|13.82|14.06|13.86|14.01|13.81|30
1645134600000|2022-02-17 21:50:00|14.01|13.81|14.09|13.89|14.11|13.91|14.01|13.81|29
1645134900000|2022-02-17 21:55:00|14.1|13.9|14.09|13.89|14.1|13.9|14.08|13.88|14
1645135200000|2022-02-17 22:00:00|14.08|13.88|14.09|13.89|14.12|13.92|14.08|13.88|32
1645135500000|2022-02-17 22:05:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|11
1645135800000|2022-02-17 22:10:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|7
1645136100000|2022-02-17 22:15:00|14.08|13.88|14.05|13.85|14.09|13.89|14.05|13.85|12
1645136400000|2022-02-17 22:20:00|14.06|13.86|14.05|13.85|14.08|13.88|14.04|13.84|14
1645136700000|2022-02-17 22:25:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|9
1645137000000|2022-02-17 22:30:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|3
1645137300000|2022-02-17 22:35:00|14.08|13.88|14.07|13.87|14.11|13.91|14.07|13.87|14
1645137600000|2022-02-17 22:40:00|14.08|13.88|14.07|13.87|14.08|13.88|14.06|13.86|14
1645137900000|2022-02-17 22:45:00|14.08|13.88|14.1|13.9|14.1|13.9|14.06|13.86|9
1645138200000|2022-02-17 22:50:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|12
1645138500000|2022-02-17 22:55:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|5
1645138800000|2022-02-17 23:00:00|14.1|13.9|14.06|13.86|14.1|13.9|14.05|13.85|21
1645139100000|2022-02-17 23:05:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|14
1645139400000|2022-02-17 23:10:00|14.07|13.87|14.03|13.83|14.08|13.88|14.03|13.83|33
1645139700000|2022-02-17 23:15:00|14.04|13.84|14.06|13.86|14.07|13.87|14.03|13.83|23
1645140000000|2022-02-17 23:20:00|14.05|13.85|14.05|13.85|14.07|13.87|14.04|13.84|43
1645140300000|2022-02-17 23:25:00|14.04|13.84|14.03|13.83|14.04|13.84|14.02|13.82|42
1645140600000|2022-02-17 23:30:00|14.04|13.84|14.01|13.81|14.04|13.84|14.01|13.81|36
1645140900000|2022-02-17 23:35:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|37
1645141200000|2022-02-17 23:40:00|14.01|13.81|13.99|13.79|14.02|13.82|13.98|13.78|19
1645141500000|2022-02-17 23:45:00|13.98|13.78|13.96|13.76|13.99|13.79|13.96|13.76|31
1645141800000|2022-02-17 23:50:00|13.97|13.77|13.95|13.75|13.98|13.78|13.94|13.74|33
1645142100000|2022-02-17 23:55:00|13.94|13.74|13.94|13.74|13.96|13.76|13.92|13.72|27
1645142400000|2022-02-18 00:00:00|13.95|13.75|13.91|13.71|13.95|13.75|13.88|13.68|73
1645142700000|2022-02-18 00:05:00|13.92|13.72|13.99|13.79|13.99|13.79|13.92|13.72|27
1645143000000|2022-02-18 00:10:00|13.98|13.78|13.94|13.74|13.99|13.79|13.94|13.74|27
1645143300000|2022-02-18 00:15:00|13.95|13.75|13.97|13.77|13.97|13.77|13.91|13.71|43
1645143600000|2022-02-18 00:20:00|13.98|13.78|13.98|13.78|13.99|13.79|13.96|13.76|35
1645143900000|2022-02-18 00:25:00|13.99|13.79|14.01|13.81|14.02|13.82|13.98|13.78|15
1645144200000|2022-02-18 00:30:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|19
1645144500000|2022-02-18 00:35:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|14
1645144800000|2022-02-18 00:40:00|14.05|13.85|14.03|13.83|14.06|13.86|14.03|13.83|13
1645145100000|2022-02-18 00:45:00|14.04|13.84|14.01|13.81|14.06|13.86|14.01|13.81|18
1645145400000|2022-02-18 00:50:00|14|13.8|14.09|13.89|14.09|13.89|14|13.8|23
1645145700000|2022-02-18 00:55:00|14.08|13.88|14.11|13.91|14.12|13.92|14.08|13.88|14
1645146000000|2022-02-18 01:00:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|21
1645146300000|2022-02-18 01:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.08|13.88|22
1645146600000|2022-02-18 01:10:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|32
1645146900000|2022-02-18 01:15:00|14.07|13.87|14.09|13.89|14.09|13.89|14.05|13.85|15
1645147200000|2022-02-18 01:20:00|14.08|13.88|14.06|13.86|14.08|13.88|14.05|13.85|15
1645147500000|2022-02-18 01:25:00|14.05|13.85|14.05|13.85|14.07|13.87|14.05|13.85|21
1645147800000|2022-02-18 01:30:00|14.06|13.86|14.12|13.92|14.12|13.92|14.06|13.86|17
1645148100000|2022-02-18 01:35:00|14.13|13.93|14.19|13.99|14.19|13.99|14.13|13.93|25
1645148400000|2022-02-18 01:40:00|14.2|14|14.2|14|14.24|14.04|14.19|13.99|43
1645148700000|2022-02-18 01:45:00|14.19|13.99|14.2|14|14.22|14.02|14.17|13.97|42
1645149000000|2022-02-18 01:50:00|14.19|13.99|14.18|13.98|14.21|14.01|14.16|13.96|34
1645149300000|2022-02-18 01:55:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|14
1645149600000|2022-02-18 02:00:00|14.19|13.99|14.21|14.01|14.22|14.02|14.17|13.97|27
1645149900000|2022-02-18 02:05:00|14.22|14.02|14.21|14.01|14.23|14.03|14.2|14|38
1645150200000|2022-02-18 02:10:00|14.2|14|14.2|14|14.2|14|14.17|13.97|27
1645150500000|2022-02-18 02:15:00|14.19|13.99|14.22|14.02|14.22|14.02|14.19|13.99|20
1645150800000|2022-02-18 02:20:00|14.21|14.01|14.22|14.02|14.23|14.03|14.21|14.01|14
1645151100000|2022-02-18 02:25:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|17
1645151400000|2022-02-18 02:30:00|14.22|14.02|14.22|14.02|14.22|14.02|14.2|14|15
1645151700000|2022-02-18 02:35:00|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|17
1645152000000|2022-02-18 02:40:00|14.2|14|14.2|14|14.2|14|14.18|13.98|13
1645152300000|2022-02-18 02:45:00|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|25
1645152600000|2022-02-18 02:50:00|14.18|13.98|14.21|14.01|14.21|14.01|14.18|13.98|14
1645152900000|2022-02-18 02:55:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|21
1645153200000|2022-02-18 03:00:00|14.21|14.01|14.17|13.97|14.21|14.01|14.17|13.97|13
1645153500000|2022-02-18 03:05:00|14.16|13.96|14.22|14.02|14.22|14.02|14.16|13.96|9
1645153800000|2022-02-18 03:10:00|14.21|14.01|14.2|14|14.22|14.02|14.19|13.99|24
1645154100000|2022-02-18 03:15:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|10
1645154400000|2022-02-18 03:20:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|13
1645154700000|2022-02-18 03:25:00|14.18|13.98|14.2|14|14.2|14|14.18|13.98|9
1645155000000|2022-02-18 03:30:00|14.21|14.01|14.19|13.99|14.21|14.01|14.19|13.99|9
1645155300000|2022-02-18 03:35:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|21
1645155600000|2022-02-18 03:40:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|5
1645155900000|2022-02-18 03:45:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|15
1645156200000|2022-02-18 03:50:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|4
1645156500000|2022-02-18 03:55:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|7
1645156800000|2022-02-18 04:00:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|6
1645157100000|2022-02-18 04:05:00|14.22|14.02|14.22|14.02|14.23|14.03|14.21|14.01|7
1645157400000|2022-02-18 04:10:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|5
1645157700000|2022-02-18 04:15:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|7
1645158000000|2022-02-18 04:20:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|13
1645158300000|2022-02-18 04:25:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|8
1645158600000|2022-02-18 04:30:00|14.2|14|14.22|14.02|14.23|14.03|14.2|14|15
1645158900000|2022-02-18 04:35:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|9
1645159200000|2022-02-18 04:40:00|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|5
1645159500000|2022-02-18 04:45:00|14.21|14.01|14.17|13.97|14.22|14.02|14.17|13.97|17
1645159800000|2022-02-18 04:50:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|12
1645160100000|2022-02-18 04:55:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|18
1645160400000|2022-02-18 05:00:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|10
1645160700000|2022-02-18 05:05:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|4
1645161000000|2022-02-18 05:10:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|3
1645161300000|2022-02-18 05:15:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|16
1645161600000|2022-02-18 05:20:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|3
1645161900000|2022-02-18 05:25:00|14.18|13.98|14.18|13.98|14.18|13.98|14.18|13.98|1
1645162200000|2022-02-18 05:30:00|14.19|13.99|14.2|14|14.21|14.01|14.19|13.99|10
1645162500000|2022-02-18 05:35:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|15
1645162800000|2022-02-18 05:40:00|14.22|14.02|14.2|14|14.22|14.02|14.2|14|13
1645163100000|2022-02-18 05:45:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|5
1645163400000|2022-02-18 05:50:00|14.22|14.02|14.22|14.02|14.24|14.04|14.22|14.02|5
1645163700000|2022-02-18 05:55:00|14.21|14.01|14.21|14.01|14.23|14.03|14.21|14.01|33
1645164000000|2022-02-18 06:00:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|13
1645164300000|2022-02-18 06:05:00|14.21|14.01|14.24|14.04|14.24|14.04|14.2|14|18
1645164600000|2022-02-18 06:10:00|14.23|14.03|14.24|14.04|14.25|14.05|14.22|14.02|20
1645164900000|2022-02-18 06:15:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|11
1645165200000|2022-02-18 06:20:00|14.24|14.04|14.24|14.04|14.25|14.05|14.24|14.04|9
1645165500000|2022-02-18 06:25:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|8
1645165800000|2022-02-18 06:30:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|13
1645166100000|2022-02-18 06:35:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|8
1645166400000|2022-02-18 06:40:00|14.26|14.06|14.28|14.08|14.28|14.08|14.25|14.05|19
1645166700000|2022-02-18 06:45:00|14.27|14.07|14.26|14.06|14.27|14.07|14.26|14.06|6
1645167000000|2022-02-18 06:50:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|6
1645167300000|2022-02-18 06:55:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|6
1645167600000|2022-02-18 07:00:00|14.27|14.07|14.27|14.07|14.27|14.07|14.27|14.07|1
1645167900000|2022-02-18 07:05:00|14.28|14.08|14.29|14.09|14.3|14.1|14.27|14.07|12
1645168200000|2022-02-18 07:10:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|6
1645168500000|2022-02-18 07:15:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|8
1645168800000|2022-02-18 07:20:00|14.32|14.12|14.3|14.1|14.32|14.12|14.3|14.1|11
1645169100000|2022-02-18 07:25:00|14.31|14.11|14.25|14.05|14.31|14.11|14.25|14.05|14
1645169400000|2022-02-18 07:30:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|20
1645169700000|2022-02-18 07:35:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|10
1645170000000|2022-02-18 07:40:00|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|17
1645170300000|2022-02-18 07:45:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|3
1645170600000|2022-02-18 07:50:00|14.24|14.04|14.24|14.04|14.24|14.04|14.24|14.04|1
1645170900000|2022-02-18 07:55:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|10
1645171200000|2022-02-18 08:00:00|14.25|14.05|14.27|14.07|14.29|14.09|14.24|14.04|25
1645171500000|2022-02-18 08:05:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|22
1645171800000|2022-02-18 08:10:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|44
1645172100000|2022-02-18 08:15:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|44
1645172400000|2022-02-18 08:20:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|38
1645172700000|2022-02-18 08:25:00|14.28|14.08|14.26|14.06|14.28|14.08|14.25|14.05|15
1645173000000|2022-02-18 08:30:00|14.25|14.05|14.27|14.07|14.27|14.07|14.25|14.05|27
1645173300000|2022-02-18 08:35:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|10
1645173600000|2022-02-18 08:40:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|24
1645173900000|2022-02-18 08:45:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|12
1645174200000|2022-02-18 08:50:00|14.28|14.08|14.28|14.08|14.29|14.09|14.26|14.06|29
1645174500000|2022-02-18 08:55:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|27
1645174800000|2022-02-18 09:00:00|14.32|14.12|14.29|14.09|14.32|14.12|14.28|14.08|28
1645175100000|2022-02-18 09:05:00|14.3|14.1|14.29|14.09|14.3|14.1|14.28|14.08|22
1645175400000|2022-02-18 09:10:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|5
1645175700000|2022-02-18 09:15:00|14.29|14.09|14.28|14.08|14.29|14.09|14.27|14.07|8
1645176000000|2022-02-18 09:20:00|14.29|14.09|14.28|14.08|14.29|14.09|14.28|14.08|2
1645176300000|2022-02-18 09:25:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|19
1645176600000|2022-02-18 09:30:00|14.3|14.1|14.3|14.1|14.31|14.11|14.29|14.09|15
1645176900000|2022-02-18 09:35:00|14.29|14.09|14.29|14.09|14.3|14.1|14.29|14.09|9
1645177200000|2022-02-18 09:40:00|14.3|14.1|14.29|14.09|14.3|14.1|14.28|14.08|8
1645177800000|2022-02-18 09:50:00|14.3|14.1|14.27|14.07|14.3|14.1|14.27|14.07|24
1645178100000|2022-02-18 09:55:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|9
1645178400000|2022-02-18 10:00:00|14.29|14.09|14.27|14.07|14.3|14.1|14.27|14.07|9
1645178700000|2022-02-18 10:05:00|14.26|14.06|14.24|14.04|14.27|14.07|14.24|14.04|13
1645179000000|2022-02-18 10:10:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|13
1645179300000|2022-02-18 10:15:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|12
1645179600000|2022-02-18 10:20:00|14.24|14.04|14.22|14.02|14.26|14.06|14.22|14.02|11
1645179900000|2022-02-18 10:25:00|14.23|14.03|14.23|14.03|14.24|14.04|14.23|14.03|3
1645180200000|2022-02-18 10:30:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|12
1645180500000|2022-02-18 10:35:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|4
1645180800000|2022-02-18 10:40:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|2
1645181100000|2022-02-18 10:45:00|14.26|14.06|14.29|14.09|14.29|14.09|14.26|14.06|12
1645181700000|2022-02-18 10:55:00|14.28|14.08|14.28|14.08|14.28|14.08|14.28|14.08|1
1645182000000|2022-02-18 11:00:00|14.29|14.09|14.24|14.04|14.29|14.09|14.23|14.03|10
1645182300000|2022-02-18 11:05:00|14.23|14.03|14.2|14|14.24|14.04|14.18|13.98|44
1645182600000|2022-02-18 11:10:00|14.19|13.99|14.15|13.95|14.2|14|14.13|13.93|39
1645182900000|2022-02-18 11:15:00|14.16|13.96|14.15|13.95|14.18|13.98|14.12|13.92|32
1645183200000|2022-02-18 11:20:00|14.14|13.94|14.16|13.96|14.17|13.97|14.13|13.93|31
1645183500000|2022-02-18 11:25:00|14.15|13.95|14.15|13.95|14.18|13.98|14.15|13.95|13
1645183800000|2022-02-18 11:30:00|14.16|13.96|14.16|13.96|14.18|13.98|14.16|13.96|19
1645184100000|2022-02-18 11:35:00|14.15|13.95|14.08|13.88|14.15|13.95|14.08|13.88|30
1645184400000|2022-02-18 11:40:00|14.07|13.87|14.09|13.89|14.09|13.89|14.05|13.85|31
1645184700000|2022-02-18 11:45:00|14.1|13.9|14.11|13.91|14.12|13.92|14.1|13.9|26
1645185000000|2022-02-18 11:50:00|14.1|13.9|14.08|13.88|14.13|13.93|14.08|13.88|61
1645185300000|2022-02-18 11:55:00|14.09|13.89|14.09|13.89|14.1|13.9|14.06|13.86|33
1645185600000|2022-02-18 12:00:00|14.08|13.88|14.12|13.92|14.12|13.92|14.04|13.84|66
1645185900000|2022-02-18 12:05:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|24
1645186200000|2022-02-18 12:10:00|14.13|13.93|14.2|14|14.2|14|14.13|13.93|18
1645186500000|2022-02-18 12:15:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|34
1645186800000|2022-02-18 12:20:00|14.21|14.01|14.19|13.99|14.21|14.01|14.19|13.99|21
1645187100000|2022-02-18 12:25:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|14
1645187400000|2022-02-18 12:30:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|19
1645187700000|2022-02-18 12:35:00|14.21|14.01|14.17|13.97|14.21|14.01|14.16|13.96|15
1645188000000|2022-02-18 12:40:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|12
1645188300000|2022-02-18 12:45:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|7
1645188600000|2022-02-18 12:50:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|26
1645188900000|2022-02-18 12:55:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|29
1645189200000|2022-02-18 13:00:00|14.2|14|14.2|14|14.21|14.01|14.18|13.98|17
1645189500000|2022-02-18 13:05:00|14.19|13.99|14.17|13.97|14.22|14.02|14.17|13.97|33
1645189800000|2022-02-18 13:10:00|14.16|13.96|14.15|13.95|14.19|13.99|14.14|13.94|68
1645190100000|2022-02-18 13:15:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|24
1645190400000|2022-02-18 13:20:00|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|36
1645190700000|2022-02-18 13:25:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|13
1645191000000|2022-02-18 13:30:00|14.11|13.91|14.1|13.9|14.12|13.92|14.08|13.88|18
1645191300000|2022-02-18 13:35:00|14.11|13.91|14.17|13.97|14.17|13.97|14.11|13.91|21
1645191600000|2022-02-18 13:40:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|19
1645191900000|2022-02-18 13:45:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|18
1645192200000|2022-02-18 13:50:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|41
1645192500000|2022-02-18 13:55:00|14.16|13.96|14.11|13.91|14.16|13.96|14.1|13.9|30
1645192800000|2022-02-18 14:00:00|14.1|13.9|14.14|13.94|14.16|13.96|14.1|13.9|45
1645193100000|2022-02-18 14:05:00|14.15|13.95|14.14|13.94|14.15|13.95|14.14|13.94|6
1645193400000|2022-02-18 14:10:00|14.13|13.93|14.11|13.91|14.14|13.94|14.11|13.91|21
1645193700000|2022-02-18 14:15:00|14.12|13.92|14.08|13.88|14.12|13.92|14.08|13.88|31
1645194000000|2022-02-18 14:20:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|16
1645194300000|2022-02-18 14:25:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|43
1645194600000|2022-02-18 14:30:00|14.1|13.9|14.05|13.85|14.12|13.92|14.04|13.84|56
1645194900000|2022-02-18 14:35:00|14.04|13.84|13.92|13.72|14.05|13.85|13.89|13.69|88
1645195200000|2022-02-18 14:40:00|13.91|13.71|13.81|13.61|13.91|13.71|13.79|13.59|81
1645195500000|2022-02-18 14:45:00|13.8|13.6|13.91|13.71|13.91|13.71|13.8|13.6|98
1645195800000|2022-02-18 14:50:00|13.92|13.72|14.08|13.88|14.08|13.88|13.91|13.71|59
1645196100000|2022-02-18 14:55:00|14.07|13.87|14.11|13.91|14.11|13.91|14.03|13.83|61
1645196400000|2022-02-18 15:00:00|14.12|13.92|14.1|13.9|14.16|13.96|14.1|13.9|57
1645196700000|2022-02-18 15:05:00|14.11|13.91|14.03|13.83|14.12|13.92|14.03|13.83|35
1645197000000|2022-02-18 15:10:00|14.04|13.84|14.04|13.84|14.04|13.84|14.01|13.81|33
1645197300000|2022-02-18 15:15:00|14.05|13.85|14.03|13.83|14.08|13.88|14.01|13.81|33
1645197600000|2022-02-18 15:20:00|14.02|13.82|13.99|13.79|14.04|13.84|13.99|13.79|32
1645197900000|2022-02-18 15:25:00|13.98|13.78|13.97|13.77|14|13.8|13.95|13.75|28
1645198200000|2022-02-18 15:30:00|13.96|13.76|13.91|13.71|13.96|13.76|13.86|13.66|58
1645198500000|2022-02-18 15:35:00|13.9|13.7|13.96|13.76|13.96|13.76|13.88|13.68|63
1645198800000|2022-02-18 15:40:00|13.95|13.75|13.97|13.77|13.98|13.78|13.9|13.7|41
1645199100000|2022-02-18 15:45:00|13.98|13.78|13.88|13.68|13.98|13.78|13.83|13.63|79
1645199400000|2022-02-18 15:50:00|13.89|13.69|13.89|13.69|13.91|13.71|13.86|13.66|65
1645199700000|2022-02-18 15:55:00|13.88|13.68|13.9|13.7|13.9|13.7|13.87|13.67|45
1645200000000|2022-02-18 16:00:00|13.89|13.69|13.78|13.58|13.9|13.7|13.78|13.58|59
1645200300000|2022-02-18 16:05:00|13.76|13.56|13.79|13.59|13.83|13.63|13.72|13.52|79
1645200600000|2022-02-18 16:10:00|13.8|13.6|13.89|13.69|13.9|13.7|13.78|13.58|74
1645200900000|2022-02-18 16:15:00|13.9|13.7|13.92|13.72|13.95|13.75|13.89|13.69|60
1645201200000|2022-02-18 16:20:00|13.91|13.71|13.95|13.75|13.97|13.77|13.91|13.71|57
1645201500000|2022-02-18 16:25:00|13.96|13.76|13.93|13.73|13.99|13.79|13.92|13.72|54
1645201800000|2022-02-18 16:30:00|13.92|13.72|13.93|13.73|13.97|13.77|13.91|13.71|54
1645202100000|2022-02-18 16:35:00|13.92|13.72|13.97|13.77|13.99|13.79|13.92|13.72|36
1645202400000|2022-02-18 16:40:00|13.98|13.78|13.97|13.77|14|13.8|13.96|13.76|26
1645202700000|2022-02-18 16:45:00|13.98|13.78|13.95|13.75|13.99|13.79|13.95|13.75|14
1645203000000|2022-02-18 16:50:00|13.96|13.76|13.93|13.73|13.96|13.76|13.93|13.73|16
1645203300000|2022-02-18 16:55:00|13.92|13.72|13.85|13.65|13.93|13.73|13.85|13.65|24
1645203600000|2022-02-18 17:00:00|13.86|13.66|13.9|13.7|13.91|13.71|13.85|13.65|39
1645203900000|2022-02-18 17:05:00|13.91|13.71|13.96|13.76|13.97|13.77|13.91|13.71|52
1645204200000|2022-02-18 17:10:00|13.95|13.75|13.92|13.72|13.97|13.77|13.92|13.72|22
1645204500000|2022-02-18 17:15:00|13.91|13.71|13.97|13.77|14|13.8|13.91|13.71|35
1645204800000|2022-02-18 17:20:00|13.98|13.78|13.95|13.75|13.99|13.79|13.94|13.74|32
1645205100000|2022-02-18 17:25:00|13.94|13.74|13.9|13.7|13.95|13.75|13.9|13.7|25
1645205400000|2022-02-18 17:30:00|13.89|13.69|13.9|13.7|13.95|13.75|13.88|13.68|34
1645205700000|2022-02-18 17:35:00|13.91|13.71|13.87|13.67|13.91|13.71|13.85|13.65|29
1645206000000|2022-02-18 17:40:00|13.88|13.68|13.88|13.68|13.91|13.71|13.88|13.68|33
1645206300000|2022-02-18 17:45:00|13.87|13.67|13.89|13.69|13.91|13.71|13.87|13.67|23
1645206600000|2022-02-18 17:50:00|13.88|13.68|13.9|13.7|13.92|13.72|13.88|13.68|25
1645206900000|2022-02-18 17:55:00|13.89|13.69|13.92|13.72|13.92|13.72|13.88|13.68|8
1645207200000|2022-02-18 18:00:00|13.91|13.71|13.88|13.68|13.92|13.72|13.87|13.67|30
1645207500000|2022-02-18 18:05:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|36
1645207800000|2022-02-18 18:10:00|13.83|13.63|13.83|13.63|13.86|13.66|13.83|13.63|19
1645208100000|2022-02-18 18:15:00|13.82|13.62|13.84|13.64|13.85|13.65|13.81|13.61|19
1645208400000|2022-02-18 18:20:00|13.83|13.63|13.89|13.69|13.89|13.69|13.83|13.63|25
1645208700000|2022-02-18 18:25:00|13.88|13.68|13.9|13.7|13.9|13.7|13.88|13.68|15
1645209000000|2022-02-18 18:30:00|13.89|13.69|13.91|13.71|13.91|13.71|13.89|13.69|17
1645209300000|2022-02-18 18:35:00|13.92|13.72|13.96|13.76|13.96|13.76|13.92|13.72|9
1645209600000|2022-02-18 18:40:00|13.95|13.75|13.94|13.74|13.96|13.76|13.93|13.73|22
1645209900000|2022-02-18 18:45:00|13.95|13.75|13.98|13.78|13.98|13.78|13.95|13.75|20
1645210200000|2022-02-18 18:50:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|21
1645210500000|2022-02-18 18:55:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|14
1645210800000|2022-02-18 19:00:00|14.02|13.82|14.02|13.82|14.04|13.84|14.01|13.81|23
1645211100000|2022-02-18 19:05:00|14.03|13.83|13.99|13.79|14.03|13.83|13.99|13.79|11
1645211400000|2022-02-18 19:10:00|13.98|13.78|13.98|13.78|14|13.8|13.97|13.77|17
1645211700000|2022-02-18 19:15:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|17
1645212000000|2022-02-18 19:20:00|14|13.8|14.03|13.83|14.03|13.83|14|13.8|6
1645212300000|2022-02-18 19:25:00|14.02|13.82|14.01|13.81|14.02|13.82|14|13.8|12
1645212600000|2022-02-18 19:30:00|14|13.8|14.02|13.82|14.04|13.84|14|13.8|13
1645212900000|2022-02-18 19:35:00|14.01|13.81|13.99|13.79|14.01|13.81|13.98|13.78|7
1645213200000|2022-02-18 19:40:00|13.98|13.78|13.98|13.78|14|13.8|13.97|13.77|11
1645213500000|2022-02-18 19:45:00|13.99|13.79|13.98|13.78|14|13.8|13.98|13.78|10
1645213800000|2022-02-18 19:50:00|13.97|13.77|14.02|13.82|14.02|13.82|13.97|13.77|20
1645214100000|2022-02-18 19:55:00|14.01|13.81|14.05|13.85|14.05|13.85|14.01|13.81|31
1645214400000|2022-02-18 20:00:00|14.04|13.84|14.03|13.83|14.07|13.87|14.02|13.82|28
1645214700000|2022-02-18 20:05:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|23
1645215000000|2022-02-18 20:10:00|14.03|13.83|14.01|13.81|14.03|13.83|14|13.8|13
1645215300000|2022-02-18 20:15:00|14|13.8|13.96|13.76|14.01|13.81|13.95|13.75|15
1645215600000|2022-02-18 20:20:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|5
1645215900000|2022-02-18 20:25:00|13.96|13.76|13.95|13.75|13.98|13.78|13.95|13.75|12
1645216200000|2022-02-18 20:30:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|12
1645216500000|2022-02-18 20:35:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|19
1645216800000|2022-02-18 20:40:00|13.95|13.75|13.98|13.78|13.99|13.79|13.94|13.74|26
1645217100000|2022-02-18 20:45:00|13.99|13.79|13.98|13.78|13.99|13.79|13.95|13.75|28
1645217400000|2022-02-18 20:50:00|13.97|13.77|13.94|13.74|13.97|13.77|13.93|13.73|14
1645217700000|2022-02-18 20:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.93|13.73|8
1645218000000|2022-02-18 21:00:00|13.95|13.75|14.01|13.81|14.02|13.82|13.94|13.74|37
1645218300000|2022-02-18 21:05:00|14|13.8|13.96|13.76|14.02|13.82|13.96|13.76|11
1645218600000|2022-02-18 21:10:00|13.95|13.75|13.99|13.79|14|13.8|13.95|13.75|15
1645218900000|2022-02-18 21:15:00|14|13.8|14.04|13.84|14.04|13.84|13.99|13.79|11
1645219200000|2022-02-18 21:20:00|14.05|13.85|14.04|13.84|14.05|13.85|14.02|13.82|6
1645219500000|2022-02-18 21:25:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|7
1645219800000|2022-02-18 21:30:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|11
1645220100000|2022-02-18 21:35:00|14.01|13.81|14.02|13.82|14.03|13.83|13.99|13.79|18
1645220400000|2022-02-18 21:40:00|14.01|13.81|14.02|13.82|14.03|13.83|14|13.8|10
1645220700000|2022-02-18 21:45:00|14.01|13.81|13.98|13.78|14.01|13.81|13.98|13.78|14
1645221000000|2022-02-18 21:50:00|13.99|13.79|13.96|13.76|13.99|13.79|13.95|13.75|8
1645221300000|2022-02-18 21:55:00|13.97|13.77|13.95|13.75|13.98|13.78|13.95|13.75|7
1645257600000|2022-02-19 08:00:00|14.48|14.28|14.47|14.27|14.5|14.3|14.47|14.27|36
1645257900000|2022-02-19 08:05:00|14.48|14.28|14.49|14.29|14.5|14.3|14.47|14.27|18
1645258200000|2022-02-19 08:10:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|10
1645258500000|2022-02-19 08:15:00|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|5
1645259100000|2022-02-19 08:25:00|14.47|14.27|14.44|14.24|14.47|14.27|14.43|14.23|38
1645259400000|2022-02-19 08:30:00|14.43|14.23|14.46|14.26|14.49|14.29|14.43|14.23|28
1645259700000|2022-02-19 08:35:00|14.47|14.27|14.47|14.27|14.49|14.29|14.45|14.25|23
1645260000000|2022-02-19 08:40:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|5
1645260300000|2022-02-19 08:45:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|25
1645260600000|2022-02-19 08:50:00|14.46|14.26|14.35|14.15|14.46|14.26|14.32|14.12|69
1645260900000|2022-02-19 08:55:00|14.36|14.16|14.33|14.13|14.38|14.18|14.33|14.13|26
1645261200000|2022-02-19 09:00:00|14.32|14.12|14.39|14.19|14.39|14.19|14.32|14.12|36
1645261500000|2022-02-19 09:05:00|14.38|14.18|14.31|14.11|14.4|14.2|14.29|14.09|23
1645261800000|2022-02-19 09:10:00|14.32|14.12|14.29|14.09|14.35|14.15|14.27|14.07|32
1645262100000|2022-02-19 09:15:00|14.3|14.1|14.33|14.13|14.34|14.14|14.29|14.09|32
1645262400000|2022-02-19 09:20:00|14.32|14.12|14.31|14.11|14.35|14.15|14.31|14.11|22
1645262700000|2022-02-19 09:25:00|14.32|14.12|14.33|14.13|14.34|14.14|14.32|14.12|24
1645263000000|2022-02-19 09:30:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|8
1645263300000|2022-02-19 09:35:00|14.36|14.16|14.37|14.17|14.37|14.17|14.35|14.15|14
1645263600000|2022-02-19 09:40:00|14.38|14.18|14.35|14.15|14.38|14.18|14.33|14.13|22
1645263900000|2022-02-19 09:45:00|14.36|14.16|14.4|14.2|14.43|14.23|14.36|14.16|29
1645264200000|2022-02-19 09:50:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|28
1645264500000|2022-02-19 09:55:00|14.39|14.19|14.37|14.17|14.4|14.2|14.36|14.16|15
1645264800000|2022-02-19 10:00:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|20
1645265100000|2022-02-19 10:05:00|14.38|14.18|14.39|14.19|14.42|14.22|14.37|14.17|28
1645265400000|2022-02-19 10:10:00|14.4|14.2|14.4|14.2|14.41|14.21|14.37|14.17|15
1645265700000|2022-02-19 10:15:00|14.39|14.19|14.31|14.11|14.4|14.2|14.31|14.11|23
1645266000000|2022-02-19 10:20:00|14.32|14.12|14.29|14.09|14.32|14.12|14.24|14.04|54
1645266300000|2022-02-19 10:25:00|14.3|14.1|14.29|14.09|14.31|14.11|14.27|14.07|40
1645266600000|2022-02-19 10:30:00|14.28|14.08|14.31|14.11|14.32|14.12|14.26|14.06|12
1645266900000|2022-02-19 10:35:00|14.32|14.12|14.3|14.1|14.32|14.12|14.29|14.09|11
1645267200000|2022-02-19 10:40:00|14.31|14.11|14.3|14.1|14.33|14.13|14.29|14.09|24
1645267500000|2022-02-19 10:45:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|7
1645267800000|2022-02-19 10:50:00|14.32|14.12|14.33|14.13|14.34|14.14|14.3|14.1|16
1645268100000|2022-02-19 10:55:00|14.32|14.12|14.36|14.16|14.37|14.17|14.32|14.12|29
1645268400000|2022-02-19 11:00:00|14.35|14.15|14.36|14.16|14.41|14.21|14.34|14.14|20
1645268700000|2022-02-19 11:05:00|14.37|14.17|14.36|14.16|14.4|14.2|14.35|14.15|26
1645269000000|2022-02-19 11:10:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|21
1645269300000|2022-02-19 11:15:00|14.34|14.14|14.32|14.12|14.35|14.15|14.32|14.12|17
1645269600000|2022-02-19 11:20:00|14.33|14.13|14.3|14.1|14.33|14.13|14.29|14.09|18
1645269900000|2022-02-19 11:25:00|14.31|14.11|14.28|14.08|14.31|14.11|14.27|14.07|28
1645270200000|2022-02-19 11:30:00|14.27|14.07|14.08|13.88|14.28|14.08|14.08|13.88|68
1645270500000|2022-02-19 11:35:00|14.09|13.89|14.13|13.93|14.15|13.95|14.06|13.86|52
1645270800000|2022-02-19 11:40:00|14.12|13.92|14.13|13.93|14.14|13.94|14.1|13.9|64
1645271100000|2022-02-19 11:45:00|14.12|13.92|14.16|13.96|14.2|14|14.11|13.91|57
1645271400000|2022-02-19 11:50:00|14.17|13.97|14.19|13.99|14.2|14|14.16|13.96|13
1645271700000|2022-02-19 11:55:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|24
1645272000000|2022-02-19 12:00:00|14.2|14|14.15|13.95|14.2|14|14.15|13.95|22
1645272300000|2022-02-19 12:05:00|14.14|13.94|14.17|13.97|14.17|13.97|14.1|13.9|43
1645272600000|2022-02-19 12:10:00|14.16|13.96|14.22|14.02|14.22|14.02|14.16|13.96|39
1645272900000|2022-02-19 12:15:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|23
1645273200000|2022-02-19 12:20:00|14.22|14.02|14.18|13.98|14.24|14.04|14.18|13.98|25
1645273500000|2022-02-19 12:25:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|25
1645273800000|2022-02-19 12:30:00|14.16|13.96|14.19|13.99|14.21|14.01|14.16|13.96|28
1645274100000|2022-02-19 12:35:00|14.18|13.98|14.14|13.94|14.19|13.99|14.13|13.93|35
1645274400000|2022-02-19 12:40:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|17
1645274700000|2022-02-19 12:45:00|14.14|13.94|14.21|14.01|14.21|14.01|14.13|13.93|28
1645275000000|2022-02-19 12:50:00|14.22|14.02|14.18|13.98|14.22|14.02|14.18|13.98|5
1645275300000|2022-02-19 12:55:00|14.17|13.97|14.15|13.95|14.18|13.98|14.14|13.94|11
1645275600000|2022-02-19 13:00:00|14.16|13.96|14.12|13.92|14.16|13.96|14.11|13.91|33
1645275900000|2022-02-19 13:05:00|14.13|13.93|14.11|13.91|14.13|13.93|14.08|13.88|35
1645276200000|2022-02-19 13:10:00|14.12|13.92|14.2|14|14.2|14|14.11|13.91|43
1645276500000|2022-02-19 13:15:00|14.19|13.99|14.2|14|14.25|14.05|14.19|13.99|36
1645276800000|2022-02-19 13:20:00|14.21|14.01|14.19|13.99|14.24|14.04|14.18|13.98|45
1645277100000|2022-02-19 13:25:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|9
1645277400000|2022-02-19 13:30:00|14.21|14.01|14.27|14.07|14.27|14.07|14.2|14|17
1645277700000|2022-02-19 13:35:00|14.26|14.06|14.31|14.11|14.31|14.11|14.26|14.06|22
1645278000000|2022-02-19 13:40:00|14.3|14.1|14.3|14.1|14.31|14.11|14.28|14.08|15
1645278300000|2022-02-19 13:45:00|14.29|14.09|14.28|14.08|14.31|14.11|14.27|14.07|22
1645278600000|2022-02-19 13:50:00|14.29|14.09|14.31|14.11|14.31|14.11|14.29|14.09|21
1645278900000|2022-02-19 13:55:00|14.3|14.1|14.34|14.14|14.35|14.15|14.3|14.1|31
1645279200000|2022-02-19 14:00:00|14.33|14.13|14.26|14.06|14.33|14.13|14.26|14.06|34
1645279500000|2022-02-19 14:05:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|7
1645279800000|2022-02-19 14:10:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|10
1645280100000|2022-02-19 14:15:00|14.24|14.04|14.24|14.04|14.28|14.08|14.24|14.04|15
1645280400000|2022-02-19 14:20:00|14.25|14.05|14.24|14.04|14.25|14.05|14.22|14.02|8
1645280700000|2022-02-19 14:25:00|14.25|14.05|14.24|14.04|14.26|14.06|14.23|14.03|12
1645281000000|2022-02-19 14:30:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|12
1645281300000|2022-02-19 14:35:00|14.19|13.99|14.23|14.03|14.24|14.04|14.19|13.99|13
1645281600000|2022-02-19 14:40:00|14.24|14.04|14.27|14.07|14.28|14.08|14.24|14.04|10
1645281900000|2022-02-19 14:45:00|14.28|14.08|14.3|14.1|14.31|14.11|14.28|14.08|25
1645282200000|2022-02-19 14:50:00|14.29|14.09|14.3|14.1|14.3|14.1|14.27|14.07|34
1645282500000|2022-02-19 14:55:00|14.29|14.09|14.26|14.06|14.3|14.1|14.26|14.06|10
1645282800000|2022-02-19 15:00:00|14.27|14.07|14.23|14.03|14.27|14.07|14.22|14.02|9
1645283100000|2022-02-19 15:05:00|14.22|14.02|14.24|14.04|14.24|14.04|14.21|14.01|11
1645283400000|2022-02-19 15:10:00|14.25|14.05|14.22|14.02|14.25|14.05|14.21|14.01|26
1645283700000|2022-02-19 15:15:00|14.23|14.03|14.25|14.05|14.27|14.07|14.22|14.02|29
1645284000000|2022-02-19 15:20:00|14.24|14.04|14.24|14.04|14.27|14.07|14.24|14.04|19
1645284300000|2022-02-19 15:25:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|10
1645284600000|2022-02-19 15:30:00|14.23|14.03|14.21|14.01|14.23|14.03|14.2|14|13
1645284900000|2022-02-19 15:35:00|14.22|14.02|14.2|14|14.23|14.03|14.2|14|11
1645285200000|2022-02-19 15:40:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|6
1645285500000|2022-02-19 15:45:00|14.21|14.01|14.24|14.04|14.25|14.05|14.21|14.01|24
1645285800000|2022-02-19 15:50:00|14.23|14.03|14.24|14.04|14.25|14.05|14.22|14.02|24
1645286100000|2022-02-19 15:55:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|21
1645286400000|2022-02-19 16:00:00|14.24|14.04|14.24|14.04|14.27|14.07|14.21|14.01|21
1645286700000|2022-02-19 16:05:00|14.25|14.05|14.34|14.14|14.35|14.15|14.25|14.05|40
1645287000000|2022-02-19 16:10:00|14.35|14.15|14.35|14.15|14.36|14.16|14.32|14.12|25
1645287300000|2022-02-19 16:15:00|14.34|14.14|14.34|14.14|14.38|14.18|14.33|14.13|27
1645287600000|2022-02-19 16:20:00|14.35|14.15|14.35|14.15|14.36|14.16|14.33|14.13|15
1645287900000|2022-02-19 16:25:00|14.34|14.14|14.3|14.1|14.34|14.14|14.29|14.09|15
1645288200000|2022-02-19 16:30:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|21
1645288500000|2022-02-19 16:35:00|14.32|14.12|14.32|14.12|14.32|14.12|14.31|14.11|15
1645288800000|2022-02-19 16:40:00|14.31|14.11|14.28|14.08|14.32|14.12|14.28|14.08|8
1645289100000|2022-02-19 16:45:00|14.29|14.09|14.25|14.05|14.29|14.09|14.24|14.04|21
1645289400000|2022-02-19 16:50:00|14.24|14.04|14.24|14.04|14.24|14.04|14.22|14.02|13
1645289700000|2022-02-19 16:55:00|14.23|14.03|14.17|13.97|14.24|14.04|14.15|13.95|35
1645290000000|2022-02-19 17:00:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|20
1645290300000|2022-02-19 17:05:00|14.16|13.96|14.21|14.01|14.22|14.02|14.16|13.96|28
1645290600000|2022-02-19 17:10:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|15
1645290900000|2022-02-19 17:15:00|14.23|14.03|14.19|13.99|14.23|14.03|14.17|13.97|27
1645291200000|2022-02-19 17:20:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|23
1645291500000|2022-02-19 17:25:00|14.19|13.99|14.21|14.01|14.21|14.01|14.18|13.98|9
1645291800000|2022-02-19 17:30:00|14.22|14.02|14.23|14.03|14.23|14.03|14.2|14|12
1645292100000|2022-02-19 17:35:00|14.22|14.02|14.24|14.04|14.25|14.05|14.22|14.02|13
1645292400000|2022-02-19 17:40:00|14.23|14.03|14.25|14.05|14.26|14.06|14.22|14.02|11
1645292700000|2022-02-19 17:45:00|14.24|14.04|14.21|14.01|14.24|14.04|14.21|14.01|14
1645293000000|2022-02-19 17:50:00|14.22|14.02|14.26|14.06|14.26|14.06|14.22|14.02|17
1645293300000|2022-02-19 17:55:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|15
1645293600000|2022-02-19 18:00:00|14.3|14.1|14.27|14.07|14.31|14.11|14.27|14.07|16
1645293900000|2022-02-19 18:05:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|11
1645294200000|2022-02-19 18:10:00|14.29|14.09|14.26|14.06|14.29|14.09|14.26|14.06|12
1645294500000|2022-02-19 18:15:00|14.27|14.07|14.28|14.08|14.29|14.09|14.27|14.07|4
1645294800000|2022-02-19 18:20:00|14.27|14.07|14.26|14.06|14.27|14.07|14.26|14.06|6
1645295100000|2022-02-19 18:25:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|10
1645295400000|2022-02-19 18:30:00|14.23|14.03|14.22|14.02|14.24|14.04|14.21|14.01|22
1645295700000|2022-02-19 18:35:00|14.23|14.03|14.24|14.04|14.24|14.04|14.22|14.02|42
1645296000000|2022-02-19 18:40:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|26
1645296300000|2022-02-19 18:45:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|42
1645296600000|2022-02-19 18:50:00|14.25|14.05|14.26|14.06|14.28|14.08|14.25|14.05|32
1645296900000|2022-02-19 18:55:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|12
1645297200000|2022-02-19 19:00:00|14.25|14.05|14.22|14.02|14.25|14.05|14.21|14.01|14
1645297500000|2022-02-19 19:05:00|14.21|14.01|14.19|13.99|14.21|14.01|14.17|13.97|19
1645297800000|2022-02-19 19:10:00|14.2|14|14.2|14|14.2|14|14.19|13.99|5
1645298100000|2022-02-19 19:15:00|14.21|14.01|14.19|13.99|14.22|14.02|14.19|13.99|7
1645298400000|2022-02-19 19:20:00|14.2|14|14.18|13.98|14.2|14|14.17|13.97|13
1645298700000|2022-02-19 19:25:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|4
1645299000000|2022-02-19 19:30:00|14.21|14.01|14.2|14|14.21|14.01|14.18|13.98|8
1645299300000|2022-02-19 19:35:00|14.21|14.01|14.19|13.99|14.21|14.01|14.19|13.99|7
1645299600000|2022-02-19 19:40:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|7
1645299900000|2022-02-19 19:45:00|14.19|13.99|14.14|13.94|14.19|13.99|14.13|13.93|24
1645300200000|2022-02-19 19:50:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|10
1645300500000|2022-02-19 19:55:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|11
1645300800000|2022-02-19 20:00:00|14.14|13.94|14.15|13.95|14.15|13.95|14.13|13.93|8
1645301100000|2022-02-19 20:05:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|5
1645301400000|2022-02-19 20:10:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|3
1645301700000|2022-02-19 20:15:00|14.18|13.98|14.19|13.99|14.2|14|14.18|13.98|16
1645302300000|2022-02-19 20:25:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|4
1645302600000|2022-02-19 20:30:00|14.18|13.98|14.18|13.98|14.18|13.98|14.15|13.95|13
1645302900000|2022-02-19 20:35:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|7
1645303200000|2022-02-19 20:40:00|14.18|13.98|14.18|13.98|14.18|13.98|14.18|13.98|1
1645303500000|2022-02-19 20:45:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|3
1645303800000|2022-02-19 20:50:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|9
1645304100000|2022-02-19 20:55:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|12
1645304400000|2022-02-19 21:00:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|4
1645304700000|2022-02-19 21:05:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|22
1645305000000|2022-02-19 21:10:00|14.15|13.95|14.14|13.94|14.15|13.95|14.14|13.94|4
1645305300000|2022-02-19 21:15:00|14.13|13.93|14.1|13.9|14.13|13.93|14.06|13.86|26
1645305600000|2022-02-19 21:20:00|14.11|13.91|14.1|13.9|14.11|13.91|14.08|13.88|10
1645305900000|2022-02-19 21:25:00|14.11|13.91|14.14|13.94|14.15|13.95|14.1|13.9|14
1645306200000|2022-02-19 21:30:00|14.13|13.93|14.12|13.92|14.15|13.95|14.11|13.91|24
1645306500000|2022-02-19 21:35:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|15
1645306800000|2022-02-19 21:40:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|8
1645307100000|2022-02-19 21:45:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|19
1645307400000|2022-02-19 21:50:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|10
1645307700000|2022-02-19 21:55:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|39
1645308000000|2022-02-19 22:00:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|34
1645308300000|2022-02-19 22:05:00|14.14|13.94|14.16|13.96|14.16|13.96|14.14|13.94|3
1645308600000|2022-02-19 22:10:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|11
1645308900000|2022-02-19 22:15:00|14.16|13.96|14.12|13.92|14.16|13.96|14.12|13.92|7
1645309200000|2022-02-19 22:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.1|13.9|12
1645309500000|2022-02-19 22:25:00|14.13|13.93|14.15|13.95|14.15|13.95|14.12|13.92|7
1645310100000|2022-02-19 22:35:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|3
1645310400000|2022-02-19 22:40:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|2
1645310700000|2022-02-19 22:45:00|14.17|13.97|14.19|13.99|14.19|13.99|14.17|13.97|21
1645311000000|2022-02-19 22:50:00|14.18|13.98|14.18|13.98|14.18|13.98|14.18|13.98|1
1645311600000|2022-02-19 23:00:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|8
1645311900000|2022-02-19 23:05:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|12
1645312200000|2022-02-19 23:10:00|14.15|13.95|14.19|13.99|14.19|13.99|14.15|13.95|41
1645312500000|2022-02-19 23:15:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|31
1645312800000|2022-02-19 23:20:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|57
1645313100000|2022-02-19 23:25:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|72
1645313400000|2022-02-19 23:30:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|37
1645313700000|2022-02-19 23:35:00|14.17|13.97|14.18|13.98|14.18|13.98|14.16|13.96|10
1645314000000|2022-02-19 23:40:00|14.17|13.97|14.19|13.99|14.19|13.99|14.17|13.97|43
1645314300000|2022-02-19 23:45:00|14.18|13.98|14.18|13.98|14.2|14|14.16|13.96|53
1645314600000|2022-02-19 23:50:00|14.17|13.97|14.22|14.02|14.22|14.02|14.17|13.97|16
1645314900000|2022-02-19 23:55:00|14.21|14.01|14.2|14|14.23|14.03|14.2|14|22
1645315200000|2022-02-20 00:00:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|29
1645315500000|2022-02-20 00:05:00|14.18|13.98|14.18|13.98|14.18|13.98|14.17|13.97|41
1645315800000|2022-02-20 00:10:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|20
1645316100000|2022-02-20 00:15:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|6
1645316400000|2022-02-20 00:20:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|2
1645316700000|2022-02-20 00:25:00|14.15|13.95|14.11|13.91|14.15|13.95|14.11|13.91|9
1645317000000|2022-02-20 00:30:00|14.12|13.92|14.09|13.89|14.13|13.93|14.09|13.89|14
1645317300000|2022-02-20 00:35:00|14.1|13.9|14.06|13.86|14.1|13.9|14.06|13.86|17
1645317600000|2022-02-20 00:40:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|10
1645317900000|2022-02-20 00:45:00|14.07|13.87|14.07|13.87|14.09|13.89|14.07|13.87|7
1645318200000|2022-02-20 00:50:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|35
1645318500000|2022-02-20 00:55:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|9
1645318800000|2022-02-20 01:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|9
1645319100000|2022-02-20 01:05:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|18
1645319400000|2022-02-20 01:10:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|15
1645319700000|2022-02-20 01:15:00|14.08|13.88|14.03|13.83|14.08|13.88|14.03|13.83|16
1645320000000|2022-02-20 01:20:00|14.02|13.82|14.03|13.83|14.05|13.85|14.02|13.82|12
1645320300000|2022-02-20 01:25:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|14
1645320600000|2022-02-20 01:30:00|14.04|13.84|14.04|13.84|14.04|13.84|14.04|13.84|1
1645320900000|2022-02-20 01:35:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|2
1645321200000|2022-02-20 01:40:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|6
1645321500000|2022-02-20 01:45:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|4
1645321800000|2022-02-20 01:50:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|4
1645322100000|2022-02-20 01:55:00|14.07|13.87|14.07|13.87|14.07|13.87|14.07|13.87|1
1645322400000|2022-02-20 02:00:00|14.08|13.88|14.08|13.88|14.08|13.88|14.08|13.88|1
1645322700000|2022-02-20 02:05:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|7
1645323000000|2022-02-20 02:10:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|4
1645323300000|2022-02-20 02:15:00|14.1|13.9|14.1|13.9|14.1|13.9|14.1|13.9|1
1645323600000|2022-02-20 02:20:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|9
1645323900000|2022-02-20 02:25:00|14.08|13.88|14.08|13.88|14.08|13.88|14.08|13.88|1
1645324200000|2022-02-20 02:30:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|13
1645324500000|2022-02-20 02:35:00|14.04|13.84|14.04|13.84|14.04|13.84|14.03|13.83|3
1645324800000|2022-02-20 02:40:00|14.03|13.83|14.02|13.82|14.04|13.84|14|13.8|13
1645325100000|2022-02-20 02:45:00|14.03|13.83|14.04|13.84|14.05|13.85|14.02|13.82|8
1645325400000|2022-02-20 02:50:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|4
1645325700000|2022-02-20 02:55:00|13.99|13.79|13.93|13.73|14|13.8|13.92|13.72|39
1645326000000|2022-02-20 03:00:00|13.94|13.74|13.93|13.73|13.94|13.74|13.9|13.7|20
1645326300000|2022-02-20 03:05:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|15
1645326600000|2022-02-20 03:10:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|7
1645326900000|2022-02-20 03:15:00|13.94|13.74|13.96|13.76|13.98|13.78|13.94|13.74|9
1645327200000|2022-02-20 03:20:00|13.97|13.77|13.95|13.75|13.97|13.77|13.95|13.75|5
1645327500000|2022-02-20 03:25:00|13.94|13.74|13.96|13.76|13.96|13.76|13.92|13.72|19
1645327800000|2022-02-20 03:30:00|13.97|13.77|13.95|13.75|13.98|13.78|13.93|13.73|13
1645328100000|2022-02-20 03:35:00|13.94|13.74|13.98|13.78|13.98|13.78|13.94|13.74|13
1645328400000|2022-02-20 03:40:00|13.97|13.77|13.96|13.76|13.99|13.79|13.93|13.73|16
1645328700000|2022-02-20 03:45:00|13.95|13.75|13.98|13.78|13.99|13.79|13.95|13.75|12
1645329000000|2022-02-20 03:50:00|13.97|13.77|13.96|13.76|13.99|13.79|13.95|13.75|14
1645329300000|2022-02-20 03:55:00|13.97|13.77|13.97|13.77|13.99|13.79|13.97|13.77|5
1645329600000|2022-02-20 04:00:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|12
1645329900000|2022-02-20 04:05:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|18
1645330200000|2022-02-20 04:10:00|13.96|13.76|13.98|13.78|13.98|13.78|13.95|13.75|9
1645330500000|2022-02-20 04:15:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|7
1645330800000|2022-02-20 04:20:00|14|13.8|14|13.8|14.01|13.81|13.99|13.79|11
1645331100000|2022-02-20 04:25:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|3
1645331400000|2022-02-20 04:30:00|13.98|13.78|13.93|13.73|13.99|13.79|13.92|13.72|44
1645331700000|2022-02-20 04:35:00|13.92|13.72|13.9|13.7|13.93|13.73|13.87|13.67|27
1645332000000|2022-02-20 04:40:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|8
1645332300000|2022-02-20 04:45:00|13.91|13.71|13.92|13.72|13.93|13.73|13.9|13.7|20
1645332600000|2022-02-20 04:50:00|13.93|13.73|13.91|13.71|13.94|13.74|13.89|13.69|19
1645332900000|2022-02-20 04:55:00|13.92|13.72|13.9|13.7|13.93|13.73|13.89|13.69|13
1645333200000|2022-02-20 05:00:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|17
1645333500000|2022-02-20 05:05:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|14
1645333800000|2022-02-20 05:10:00|13.96|13.76|13.98|13.78|13.99|13.79|13.96|13.76|19
1645334100000|2022-02-20 05:15:00|13.97|13.77|13.96|13.76|13.98|13.78|13.96|13.76|10
1645334400000|2022-02-20 05:20:00|13.97|13.77|13.94|13.74|13.97|13.77|13.93|13.73|12
1645334700000|2022-02-20 05:25:00|13.93|13.73|13.93|13.73|13.96|13.76|13.92|13.72|15
1645335000000|2022-02-20 05:30:00|13.92|13.72|13.9|13.7|13.92|13.72|13.9|13.7|19
1645335300000|2022-02-20 05:35:00|13.89|13.69|13.9|13.7|13.9|13.7|13.87|13.67|12
1645335600000|2022-02-20 05:40:00|13.91|13.71|13.9|13.7|13.92|13.72|13.9|13.7|18
1645335900000|2022-02-20 05:45:00|13.91|13.71|13.89|13.69|13.92|13.72|13.89|13.69|11
1645336200000|2022-02-20 05:50:00|13.88|13.68|13.83|13.63|13.89|13.69|13.81|13.61|52
1645336500000|2022-02-20 05:55:00|13.82|13.62|13.84|13.64|13.87|13.67|13.82|13.62|31
1645336800000|2022-02-20 06:00:00|13.85|13.65|13.84|13.64|13.88|13.68|13.84|13.64|20
1645337100000|2022-02-20 06:05:00|13.83|13.63|13.8|13.6|13.86|13.66|13.8|13.6|24
1645337400000|2022-02-20 06:10:00|13.81|13.61|13.7|13.5|13.81|13.61|13.64|13.44|69
1645337700000|2022-02-20 06:15:00|13.69|13.49|13.74|13.54|13.74|13.54|13.67|13.47|57
1645338000000|2022-02-20 06:20:00|13.75|13.55|13.72|13.52|13.78|13.58|13.72|13.52|52
1645338300000|2022-02-20 06:25:00|13.73|13.53|13.74|13.54|13.76|13.56|13.73|13.53|22
1645338600000|2022-02-20 06:30:00|13.73|13.53|13.71|13.51|13.76|13.56|13.71|13.51|15
1645338900000|2022-02-20 06:35:00|13.72|13.52|13.69|13.49|13.75|13.55|13.68|13.48|30
1645339200000|2022-02-20 06:40:00|13.7|13.5|13.76|13.56|13.76|13.56|13.68|13.48|25
1645339500000|2022-02-20 06:45:00|13.75|13.55|13.78|13.58|13.78|13.58|13.74|13.54|32
1645339800000|2022-02-20 06:50:00|13.79|13.59|13.74|13.54|13.8|13.6|13.74|13.54|20
1645340100000|2022-02-20 06:55:00|13.75|13.55|13.75|13.55|13.77|13.57|13.75|13.55|13
1645340400000|2022-02-20 07:00:00|13.74|13.54|13.8|13.6|13.8|13.6|13.73|13.53|17
1645340700000|2022-02-20 07:05:00|13.81|13.61|13.73|13.53|13.81|13.61|13.73|13.53|23
1645341000000|2022-02-20 07:10:00|13.72|13.52|13.75|13.55|13.77|13.57|13.72|13.52|18
1645341300000|2022-02-20 07:15:00|13.76|13.56|13.72|13.52|13.78|13.58|13.72|13.52|35
1645341600000|2022-02-20 07:20:00|13.73|13.53|13.73|13.53|13.74|13.54|13.7|13.5|37
1645341900000|2022-02-20 07:25:00|13.74|13.54|13.76|13.56|13.78|13.58|13.74|13.54|33
1645342200000|2022-02-20 07:30:00|13.77|13.57|13.82|13.62|13.82|13.62|13.76|13.56|18
1645342500000|2022-02-20 07:35:00|13.81|13.61|13.79|13.59|13.81|13.61|13.78|13.58|5
1645342800000|2022-02-20 07:40:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|25
1645343100000|2022-02-20 07:45:00|13.75|13.55|13.77|13.57|13.77|13.57|13.73|13.53|13
1645343400000|2022-02-20 07:50:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|21
1645343700000|2022-02-20 07:55:00|13.79|13.59|13.8|13.6|13.81|13.61|13.79|13.59|10
1645344000000|2022-02-20 08:00:00|13.79|13.59|13.77|13.57|13.79|13.59|13.75|13.55|25
1645344300000|2022-02-20 08:05:00|13.78|13.58|13.78|13.58|13.8|13.6|13.78|13.58|15
1645344600000|2022-02-20 08:10:00|13.79|13.59|13.76|13.56|13.79|13.59|13.75|13.55|18
1645344900000|2022-02-20 08:15:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|18
1645345200000|2022-02-20 08:20:00|13.75|13.55|13.7|13.5|13.75|13.55|13.69|13.49|28
1645345500000|2022-02-20 08:25:00|13.69|13.49|13.72|13.52|13.72|13.52|13.68|13.48|22
1645345800000|2022-02-20 08:30:00|13.73|13.53|13.74|13.54|13.74|13.54|13.71|13.51|26
1645346100000|2022-02-20 08:35:00|13.73|13.53|13.69|13.49|13.74|13.54|13.67|13.47|21
1645346400000|2022-02-20 08:40:00|13.68|13.48|13.67|13.47|13.69|13.49|13.66|13.46|16
1645346700000|2022-02-20 08:45:00|13.68|13.48|13.7|13.5|13.71|13.51|13.65|13.45|33
1645347000000|2022-02-20 08:50:00|13.71|13.51|13.75|13.55|13.76|13.56|13.71|13.51|24
1645347300000|2022-02-20 08:55:00|13.74|13.54|13.72|13.52|13.74|13.54|13.7|13.5|13
1645347600000|2022-02-20 09:00:00|13.71|13.51|13.72|13.52|13.77|13.57|13.7|13.5|30
1645347900000|2022-02-20 09:05:00|13.71|13.51|13.78|13.58|13.78|13.58|13.69|13.49|35
1645348200000|2022-02-20 09:10:00|13.79|13.59|13.81|13.61|13.82|13.62|13.78|13.58|31
1645348500000|2022-02-20 09:15:00|13.8|13.6|13.81|13.61|13.82|13.62|13.79|13.59|14
1645348800000|2022-02-20 09:20:00|13.8|13.6|13.79|13.59|13.8|13.6|13.76|13.56|32
1645349100000|2022-02-20 09:25:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|25
1645349400000|2022-02-20 09:30:00|13.75|13.55|13.77|13.57|13.78|13.58|13.75|13.55|25
1645349700000|2022-02-20 09:35:00|13.78|13.58|13.81|13.61|13.81|13.61|13.77|13.57|16
1645350000000|2022-02-20 09:40:00|13.82|13.62|13.81|13.61|13.83|13.63|13.8|13.6|28
1645350300000|2022-02-20 09:45:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|5
1645350600000|2022-02-20 09:50:00|13.79|13.59|13.79|13.59|13.79|13.59|13.77|13.57|15
1645350900000|2022-02-20 09:55:00|13.78|13.58|13.77|13.57|13.79|13.59|13.75|13.55|16
1645351200000|2022-02-20 10:00:00|13.78|13.58|13.81|13.61|13.81|13.61|13.77|13.57|24
1645351500000|2022-02-20 10:05:00|13.8|13.6|13.81|13.61|13.82|13.62|13.8|13.6|20
1645351800000|2022-02-20 10:10:00|13.8|13.6|13.8|13.6|13.82|13.62|13.79|13.59|15
1645352100000|2022-02-20 10:15:00|13.81|13.61|13.82|13.62|13.84|13.64|13.79|13.59|22
1645352400000|2022-02-20 10:20:00|13.83|13.63|13.84|13.64|13.85|13.65|13.82|13.62|16
1645352700000|2022-02-20 10:25:00|13.83|13.63|13.84|13.64|13.85|13.65|13.83|13.63|10
1645353000000|2022-02-20 10:30:00|13.83|13.63|13.84|13.64|13.84|13.64|13.83|13.63|2
1645353300000|2022-02-20 10:35:00|13.83|13.63|13.81|13.61|13.83|13.63|13.8|13.6|13
1645353600000|2022-02-20 10:40:00|13.82|13.62|13.78|13.58|13.82|13.62|13.78|13.58|9
1645353900000|2022-02-20 10:45:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|21
1645354200000|2022-02-20 10:50:00|13.76|13.56|13.75|13.55|13.77|13.57|13.73|13.53|20
1645354500000|2022-02-20 10:55:00|13.76|13.56|13.75|13.55|13.77|13.57|13.75|13.55|6
1645354800000|2022-02-20 11:00:00|13.76|13.56|13.74|13.54|13.77|13.57|13.73|13.53|29
1645355100000|2022-02-20 11:05:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|11
1645355400000|2022-02-20 11:10:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|7
1645355700000|2022-02-20 11:15:00|13.77|13.57|13.76|13.56|13.77|13.57|13.75|13.55|36
1645356000000|2022-02-20 11:20:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|2
1645356300000|2022-02-20 11:25:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|11
1645356600000|2022-02-20 11:30:00|13.76|13.56|13.77|13.57|13.77|13.57|13.76|13.56|8
1645356900000|2022-02-20 11:35:00|13.78|13.58|13.78|13.58|13.79|13.59|13.77|13.57|5
1645357200000|2022-02-20 11:40:00|13.79|13.59|13.79|13.59|13.8|13.6|13.79|13.59|5
1645357500000|2022-02-20 11:45:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|3
1645357800000|2022-02-20 11:50:00|13.81|13.61|13.82|13.62|13.82|13.62|13.8|13.6|10
1645358100000|2022-02-20 11:55:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|6
1645358400000|2022-02-20 12:00:00|13.83|13.63|13.82|13.62|13.84|13.64|13.82|13.62|6
1645358700000|2022-02-20 12:05:00|13.81|13.61|13.81|13.61|13.82|13.62|13.81|13.61|3
1645359000000|2022-02-20 12:10:00|13.82|13.62|13.85|13.65|13.86|13.66|13.81|13.61|8
1645359300000|2022-02-20 12:15:00|13.86|13.66|13.91|13.71|13.91|13.71|13.86|13.66|10
1645359600000|2022-02-20 12:20:00|13.9|13.7|13.89|13.69|13.93|13.73|13.89|13.69|20
1645359900000|2022-02-20 12:25:00|13.88|13.68|13.83|13.63|13.89|13.69|13.83|13.63|16
1645360200000|2022-02-20 12:30:00|13.84|13.64|13.81|13.61|13.84|13.64|13.81|13.61|12
1645360500000|2022-02-20 12:35:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|22
1645360800000|2022-02-20 12:40:00|13.84|13.64|13.87|13.67|13.87|13.67|13.84|13.64|6
1645361100000|2022-02-20 12:45:00|13.86|13.66|13.87|13.67|13.87|13.67|13.86|13.66|8
1645361400000|2022-02-20 12:50:00|13.86|13.66|13.81|13.61|13.86|13.66|13.81|13.61|8
1645361700000|2022-02-20 12:55:00|13.82|13.62|13.81|13.61|13.84|13.64|13.8|13.6|12
1645362000000|2022-02-20 13:00:00|13.82|13.62|13.83|13.63|13.84|13.64|13.8|13.6|16
1645362300000|2022-02-20 13:05:00|13.84|13.64|13.82|13.62|13.84|13.64|13.81|13.61|7
1645362600000|2022-02-20 13:10:00|13.83|13.63|13.81|13.61|13.83|13.63|13.81|13.61|7
1645362900000|2022-02-20 13:15:00|13.8|13.6|13.83|13.63|13.85|13.65|13.8|13.6|26
1645363200000|2022-02-20 13:20:00|13.84|13.64|13.82|13.62|13.87|13.67|13.81|13.61|11
1645363500000|2022-02-20 13:25:00|13.81|13.61|13.81|13.61|13.81|13.61|13.79|13.59|7
1645363800000|2022-02-20 13:30:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|7
1645364100000|2022-02-20 13:35:00|13.79|13.59|13.79|13.59|13.8|13.6|13.77|13.57|13
1645364400000|2022-02-20 13:40:00|13.8|13.6|13.82|13.62|13.82|13.62|13.79|13.59|13
1645364700000|2022-02-20 13:45:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|2
1645365000000|2022-02-20 13:50:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|5
1645365300000|2022-02-20 13:55:00|13.82|13.62|13.79|13.59|13.84|13.64|13.79|13.59|30
1645365600000|2022-02-20 14:00:00|13.8|13.6|13.81|13.61|13.82|13.62|13.79|13.59|20
1645365900000|2022-02-20 14:05:00|13.82|13.62|13.79|13.59|13.82|13.62|13.79|13.59|10
1645366200000|2022-02-20 14:10:00|13.8|13.6|13.74|13.54|13.8|13.6|13.74|13.54|27
1645366500000|2022-02-20 14:15:00|13.73|13.53|13.68|13.48|13.75|13.55|13.65|13.45|36
1645366800000|2022-02-20 14:20:00|13.67|13.47|13.73|13.53|13.75|13.55|13.65|13.45|35
1645367100000|2022-02-20 14:25:00|13.74|13.54|13.75|13.55|13.78|13.58|13.74|13.54|26
1645367400000|2022-02-20 14:30:00|13.74|13.54|13.73|13.53|13.74|13.54|13.71|13.51|26
1645367700000|2022-02-20 14:35:00|13.72|13.52|13.76|13.56|13.77|13.57|13.72|13.52|13
1645368000000|2022-02-20 14:40:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|16
1645368300000|2022-02-20 14:45:00|13.75|13.55|13.72|13.52|13.75|13.55|13.71|13.51|14
1645368600000|2022-02-20 14:50:00|13.73|13.53|13.72|13.52|13.73|13.53|13.7|13.5|22
1645368900000|2022-02-20 14:55:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|24
1645369200000|2022-02-20 15:00:00|13.75|13.55|13.77|13.57|13.77|13.57|13.75|13.55|5
1645369500000|2022-02-20 15:05:00|13.76|13.56|13.76|13.56|13.78|13.58|13.76|13.56|21
1645369800000|2022-02-20 15:10:00|13.77|13.57|13.75|13.55|13.77|13.57|13.75|13.55|7
1645370100000|2022-02-20 15:15:00|13.76|13.56|13.75|13.55|13.76|13.56|13.75|13.55|2
1645370400000|2022-02-20 15:20:00|13.76|13.56|13.77|13.57|13.78|13.58|13.76|13.56|6
1645370700000|2022-02-20 15:25:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|33
1645371000000|2022-02-20 15:30:00|13.75|13.55|13.78|13.58|13.78|13.58|13.75|13.55|4
1645371300000|2022-02-20 15:35:00|13.77|13.57|13.8|13.6|13.8|13.6|13.77|13.57|12
1645371600000|2022-02-20 15:40:00|13.79|13.59|13.79|13.59|13.8|13.6|13.79|13.59|5
1645371900000|2022-02-20 15:45:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|9
1645372200000|2022-02-20 15:50:00|13.81|13.61|13.86|13.66|13.86|13.66|13.8|13.6|7
1645372500000|2022-02-20 15:55:00|13.85|13.65|13.81|13.61|13.85|13.65|13.81|13.61|23
1645372800000|2022-02-20 16:00:00|13.8|13.6|13.82|13.62|13.83|13.63|13.8|13.6|13
1645373100000|2022-02-20 16:05:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|5
1645373400000|2022-02-20 16:10:00|13.84|13.64|13.86|13.66|13.86|13.66|13.84|13.64|5
1645373700000|2022-02-20 16:15:00|13.87|13.67|13.87|13.67|13.87|13.67|13.84|13.64|13
1645374000000|2022-02-20 16:20:00|13.86|13.66|13.84|13.64|13.86|13.66|13.84|13.64|5
1645374300000|2022-02-20 16:25:00|13.85|13.65|13.83|13.63|13.85|13.65|13.82|13.62|21
1645374600000|2022-02-20 16:30:00|13.82|13.62|13.8|13.6|13.82|13.62|13.79|13.59|57
1645374900000|2022-02-20 16:35:00|13.81|13.61|13.77|13.57|13.82|13.62|13.77|13.57|11
1645375200000|2022-02-20 16:40:00|13.78|13.58|13.77|13.57|13.79|13.59|13.77|13.57|20
1645375500000|2022-02-20 16:45:00|13.78|13.58|13.81|13.61|13.82|13.62|13.78|13.58|10
1645375800000|2022-02-20 16:50:00|13.8|13.6|13.81|13.61|13.82|13.62|13.8|13.6|12
1645376100000|2022-02-20 16:55:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|8
1645376400000|2022-02-20 17:00:00|13.82|13.62|13.84|13.64|13.84|13.64|13.81|13.61|15
1645376700000|2022-02-20 17:05:00|13.85|13.65|13.85|13.65|13.86|13.66|13.85|13.65|15
1645377000000|2022-02-20 17:10:00|13.84|13.64|13.84|13.64|13.84|13.64|13.82|13.62|9
1645377300000|2022-02-20 17:15:00|13.83|13.63|13.83|13.63|13.84|13.64|13.83|13.63|3
1645377600000|2022-02-20 17:20:00|13.84|13.64|13.83|13.63|13.85|13.65|13.83|13.63|26
1645377900000|2022-02-20 17:25:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|19
1645378200000|2022-02-20 17:30:00|13.79|13.59|13.8|13.6|13.81|13.61|13.79|13.59|10
1645378500000|2022-02-20 17:35:00|13.81|13.61|13.81|13.61|13.82|13.62|13.8|13.6|7
1645378800000|2022-02-20 17:40:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|10
1645379100000|2022-02-20 17:45:00|13.84|13.64|13.84|13.64|13.84|13.64|13.84|13.64|1
1645379400000|2022-02-20 17:50:00|13.83|13.63|13.82|13.62|13.83|13.63|13.81|13.61|18
1645379700000|2022-02-20 17:55:00|13.83|13.63|13.82|13.62|13.83|13.63|13.81|13.61|6
1645380000000|2022-02-20 18:00:00|13.81|13.61|13.81|13.61|13.81|13.61|13.81|13.61|1
1645380300000|2022-02-20 18:05:00|13.82|13.62|13.82|13.62|13.82|13.62|13.81|13.61|3
1645380600000|2022-02-20 18:10:00|13.81|13.61|13.86|13.66|13.86|13.66|13.79|13.59|26
1645380900000|2022-02-20 18:15:00|13.85|13.65|13.84|13.64|13.85|13.65|13.84|13.64|4
1645381200000|2022-02-20 18:20:00|13.85|13.65|13.82|13.62|13.85|13.65|13.82|13.62|6
1645381500000|2022-02-20 18:25:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|5
1645381800000|2022-02-20 18:30:00|13.84|13.64|13.86|13.66|13.86|13.66|13.84|13.64|13
1645382100000|2022-02-20 18:35:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|4
1645382400000|2022-02-20 18:40:00|13.87|13.67|13.86|13.66|13.87|13.67|13.85|13.65|8
1645382700000|2022-02-20 18:45:00|13.85|13.65|13.87|13.67|13.88|13.68|13.85|13.65|5
1645383000000|2022-02-20 18:50:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|5
1645383300000|2022-02-20 18:55:00|13.87|13.67|13.87|13.67|13.87|13.67|13.86|13.66|3
1645383600000|2022-02-20 19:00:00|13.86|13.66|13.85|13.65|13.86|13.66|13.85|13.65|14
1645383900000|2022-02-20 19:05:00|13.86|13.66|13.85|13.65|13.86|13.66|13.85|13.65|4
1645384200000|2022-02-20 19:10:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|7
1645384500000|2022-02-20 19:15:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|10
1645384800000|2022-02-20 19:20:00|13.81|13.61|13.84|13.64|13.85|13.65|13.81|13.61|8
1645385100000|2022-02-20 19:25:00|13.85|13.65|13.84|13.64|13.85|13.65|13.84|13.64|2
1645385400000|2022-02-20 19:30:00|13.85|13.65|13.84|13.64|13.85|13.65|13.84|13.64|2
1645385700000|2022-02-20 19:35:00|13.83|13.63|13.84|13.64|13.84|13.64|13.83|13.63|4
1645386300000|2022-02-20 19:45:00|13.85|13.65|13.85|13.65|13.85|13.65|13.85|13.65|1
1645386600000|2022-02-20 19:50:00|13.84|13.64|13.85|13.65|13.85|13.65|13.84|13.64|2
1645386900000|2022-02-20 19:55:00|13.84|13.64|13.84|13.64|13.84|13.64|13.84|13.64|1
1645387200000|2022-02-20 20:00:00|13.83|13.63|13.82|13.62|13.83|13.63|13.81|13.61|6
1645387500000|2022-02-20 20:05:00|13.83|13.63|13.81|13.61|13.83|13.63|13.81|13.61|9
1645387800000|2022-02-20 20:10:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|4
1645388100000|2022-02-20 20:15:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|21
1645388400000|2022-02-20 20:20:00|13.79|13.59|13.79|13.59|13.81|13.61|13.79|13.59|17
1645388700000|2022-02-20 20:25:00|13.8|13.6|13.79|13.59|13.81|13.61|13.79|13.59|24
1645389000000|2022-02-20 20:30:00|13.8|13.6|13.8|13.6|13.8|13.6|13.79|13.59|39
1645389300000|2022-02-20 20:35:00|13.81|13.61|13.81|13.61|13.81|13.61|13.81|13.61|1
1645389600000|2022-02-20 20:40:00|13.82|13.62|13.83|13.63|13.83|13.63|13.82|13.62|2
1645390200000|2022-02-20 20:50:00|13.82|13.62|13.81|13.61|13.83|13.63|13.81|13.61|8
1645390500000|2022-02-20 20:55:00|13.82|13.62|13.81|13.61|13.82|13.62|13.81|13.61|6
1645390800000|2022-02-20 21:00:00|13.82|13.62|13.82|13.62|13.83|13.63|13.82|13.62|3
1645391100000|2022-02-20 21:05:00|13.81|13.61|13.79|13.59|13.82|13.62|13.78|13.58|15
1645391400000|2022-02-20 21:10:00|13.78|13.58|13.79|13.59|13.79|13.59|13.77|13.57|8
1645391700000|2022-02-20 21:15:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|2
1645392000000|2022-02-20 21:20:00|13.78|13.58|13.75|13.55|13.78|13.58|13.75|13.55|6
1645392300000|2022-02-20 21:25:00|13.76|13.56|13.72|13.52|13.76|13.56|13.72|13.52|7
1645392600000|2022-02-20 21:30:00|13.73|13.53|13.75|13.55|13.75|13.55|13.72|13.52|7
1645392900000|2022-02-20 21:35:00|13.74|13.54|13.73|13.53|13.74|13.54|13.71|13.51|8
1645393200000|2022-02-20 21:40:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|6
1645393500000|2022-02-20 21:45:00|13.72|13.52|13.74|13.54|13.75|13.55|13.72|13.52|15
1645393800000|2022-02-20 21:50:00|13.75|13.55|13.74|13.54|13.75|13.55|13.74|13.54|6
1645394100000|2022-02-20 21:55:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|16
1645394400000|2022-02-20 22:00:00|13.77|13.57|13.78|13.58|13.79|13.59|13.76|13.56|16
1645394700000|2022-02-20 22:05:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|9
1645395000000|2022-02-20 22:10:00|13.8|13.6|13.77|13.57|13.8|13.6|13.77|13.57|12
1645395300000|2022-02-20 22:15:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|4
1645395600000|2022-02-20 22:20:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|2
1645395900000|2022-02-20 22:25:00|13.78|13.58|13.78|13.58|13.78|13.58|13.78|13.58|1
1645396200000|2022-02-20 22:30:00|13.77|13.57|13.77|13.57|13.78|13.58|13.77|13.57|3
1645396500000|2022-02-20 22:35:00|13.76|13.56|13.76|13.56|13.77|13.57|13.76|13.56|65
1645396800000|2022-02-20 22:40:00|13.77|13.57|13.76|13.56|13.77|13.57|13.76|13.56|2
1645397100000|2022-02-20 22:45:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|15
1645397400000|2022-02-20 22:50:00|13.8|13.6|13.87|13.67|13.88|13.68|13.8|13.6|33
1645397700000|2022-02-20 22:55:00|13.88|13.68|13.9|13.7|13.9|13.7|13.86|13.66|17
1645398000000|2022-02-20 23:00:00|13.91|13.71|13.89|13.69|13.95|13.75|13.89|13.69|59
1645398300000|2022-02-20 23:05:00|13.9|13.7|13.93|13.73|13.95|13.75|13.89|13.69|40
1645398600000|2022-02-20 23:10:00|13.92|13.72|13.92|13.72|13.94|13.74|13.9|13.7|31
1645398900000|2022-02-20 23:15:00|13.91|13.71|13.86|13.66|13.91|13.71|13.84|13.64|24
1645399200000|2022-02-20 23:20:00|13.85|13.65|13.82|13.62|13.85|13.65|13.81|13.61|36
1645399500000|2022-02-20 23:25:00|13.83|13.63|13.83|13.63|13.84|13.64|13.81|13.61|19
1645399800000|2022-02-20 23:30:00|13.82|13.62|13.87|13.67|13.87|13.67|13.82|13.62|16
1645400100000|2022-02-20 23:35:00|13.86|13.66|13.87|13.67|13.87|13.67|13.84|13.64|6
1645400400000|2022-02-20 23:40:00|13.86|13.66|13.84|13.64|13.86|13.66|13.84|13.64|9
1645400700000|2022-02-20 23:45:00|13.83|13.63|13.78|13.58|13.83|13.63|13.78|13.58|31
1645401000000|2022-02-20 23:50:00|13.79|13.59|13.76|13.56|13.8|13.6|13.76|13.56|14
1645401300000|2022-02-20 23:55:00|13.77|13.57|13.77|13.57|13.79|13.59|13.76|13.56|15
1645401600000|2022-02-21 00:00:00|13.78|13.58|13.71|13.51|13.78|13.58|13.7|13.5|28
1645401900000|2022-02-21 00:05:00|13.7|13.5|13.74|13.54|13.75|13.55|13.7|13.5|41
1645402200000|2022-02-21 00:10:00|13.75|13.55|13.8|13.6|13.8|13.6|13.74|13.54|24
1645402500000|2022-02-21 00:15:00|13.79|13.59|13.8|13.6|13.81|13.61|13.78|13.58|26
1645402800000|2022-02-21 00:20:00|13.79|13.59|13.76|13.56|13.79|13.59|13.76|13.56|10
1645403100000|2022-02-21 00:25:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|8
1645403400000|2022-02-21 00:30:00|13.77|13.57|13.81|13.61|13.82|13.62|13.77|13.57|13
1645403700000|2022-02-21 00:35:00|13.82|13.62|13.84|13.64|13.84|13.64|13.81|13.61|11
1645404000000|2022-02-21 00:40:00|13.83|13.63|13.85|13.65|13.85|13.65|13.83|13.63|5
1645404300000|2022-02-21 00:45:00|13.84|13.64|13.82|13.62|13.84|13.64|13.81|13.61|11
1645404600000|2022-02-21 00:50:00|13.81|13.61|13.89|13.69|13.89|13.69|13.81|13.61|25
1645404900000|2022-02-21 00:55:00|13.9|13.7|13.93|13.73|13.94|13.74|13.89|13.69|30
1645405200000|2022-02-21 01:00:00|13.92|13.72|13.92|13.72|13.93|13.73|13.89|13.69|39
1645405500000|2022-02-21 01:05:00|13.93|13.73|14|13.8|14|13.8|13.93|13.73|22
1645405800000|2022-02-21 01:10:00|13.99|13.79|14.03|13.83|14.05|13.85|13.99|13.79|29
1645406100000|2022-02-21 01:15:00|14.02|13.82|14.04|13.84|14.04|13.84|13.99|13.79|43
1645406400000|2022-02-21 01:20:00|14.03|13.83|14|13.8|14.04|13.84|13.98|13.78|26
1645406700000|2022-02-21 01:25:00|13.99|13.79|13.99|13.79|14|13.8|13.98|13.78|11
1645407000000|2022-02-21 01:30:00|14|13.8|14.04|13.84|14.04|13.84|14|13.8|8
1645407300000|2022-02-21 01:35:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|5
1645407600000|2022-02-21 01:40:00|14.06|13.86|14.03|13.83|14.06|13.86|14.02|13.82|8
1645407900000|2022-02-21 01:45:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|11
1645408200000|2022-02-21 01:50:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|5
1645408500000|2022-02-21 01:55:00|14.02|13.82|13.98|13.78|14.02|13.82|13.98|13.78|7
1645408800000|2022-02-21 02:00:00|13.99|13.79|14.02|13.82|14.03|13.83|13.99|13.79|12
1645409100000|2022-02-21 02:05:00|14.01|13.81|14.01|13.81|14.02|13.82|13.99|13.79|25
1645409400000|2022-02-21 02:10:00|14.02|13.82|14.02|13.82|14.03|13.83|14.02|13.82|5
1645409700000|2022-02-21 02:15:00|14.01|13.81|14.04|13.84|14.04|13.84|14.01|13.81|10
1645410000000|2022-02-21 02:20:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|3
1645410300000|2022-02-21 02:25:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|13
1645410600000|2022-02-21 02:30:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|8
1645410900000|2022-02-21 02:35:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|2
1645411200000|2022-02-21 02:40:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|7
1645411500000|2022-02-21 02:45:00|14.04|13.84|14.06|13.86|14.07|13.87|14.04|13.84|7
1645411800000|2022-02-21 02:50:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|7
1645412100000|2022-02-21 02:55:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|3
1645412400000|2022-02-21 03:00:00|14.05|13.85|14.04|13.84|14.05|13.85|14.03|13.83|4
1645412700000|2022-02-21 03:05:00|14.05|13.85|14.05|13.85|14.05|13.85|14.05|13.85|1
1645413000000|2022-02-21 03:10:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|4
1645413300000|2022-02-21 03:15:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|13
1645413600000|2022-02-21 03:20:00|14.07|13.87|14.08|13.88|14.11|13.91|14.06|13.86|22
1645413900000|2022-02-21 03:25:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|37
1645414200000|2022-02-21 03:30:00|14.08|13.88|14|13.8|14.08|13.88|14|13.8|37
1645414500000|2022-02-21 03:35:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|23
1645414800000|2022-02-21 03:40:00|14.04|13.84|14.02|13.82|14.04|13.84|14.01|13.81|15
1645415100000|2022-02-21 03:45:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|18
1645415400000|2022-02-21 03:50:00|13.99|13.79|14.02|13.82|14.03|13.83|13.99|13.79|26
1645415700000|2022-02-21 03:55:00|14.01|13.81|14|13.8|14.02|13.82|14|13.8|16
1645416000000|2022-02-21 04:00:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|7
1645416300000|2022-02-21 04:05:00|14.02|13.82|14.01|13.81|14.03|13.83|14.01|13.81|6
1645416600000|2022-02-21 04:10:00|14.02|13.82|14.03|13.83|14.03|13.83|14.02|13.82|4
1645416900000|2022-02-21 04:15:00|14.04|13.84|14.02|13.82|14.04|13.84|14.02|13.82|11
1645417200000|2022-02-21 04:20:00|14.03|13.83|14.04|13.84|14.04|13.84|14.03|13.83|2
1645417500000|2022-02-21 04:25:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|16
1645417800000|2022-02-21 04:30:00|14.03|13.83|14.06|13.86|14.07|13.87|14.02|13.82|8
1645418100000|2022-02-21 04:35:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|6
1645418400000|2022-02-21 04:40:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|3
1645418700000|2022-02-21 04:45:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|9
1645419000000|2022-02-21 04:50:00|14.07|13.87|14.12|13.92|14.12|13.92|14.07|13.87|16
1645419300000|2022-02-21 04:55:00|14.13|13.93|14.12|13.92|14.15|13.95|14.11|13.91|26
1645419600000|2022-02-21 05:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|20
1645419900000|2022-02-21 05:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|14
1645420200000|2022-02-21 05:10:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|8
1645420500000|2022-02-21 05:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|13
1645420800000|2022-02-21 05:20:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|4
1645421100000|2022-02-21 05:25:00|14.1|13.9|14.11|13.91|14.13|13.93|14.1|13.9|22
1645421400000|2022-02-21 05:30:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|9
1645421700000|2022-02-21 05:35:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|6
1645422000000|2022-02-21 05:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|27
1645422300000|2022-02-21 05:45:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|13
1645422600000|2022-02-21 05:50:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|9
1645422900000|2022-02-21 05:55:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|18
1645423200000|2022-02-21 06:00:00|14.08|13.88|14.05|13.85|14.08|13.88|14.05|13.85|8
1645423500000|2022-02-21 06:05:00|14.06|13.86|14.07|13.87|14.07|13.87|14.06|13.86|8
1645423800000|2022-02-21 06:10:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|9
1645424100000|2022-02-21 06:15:00|14.07|13.87|14.07|13.87|14.07|13.87|14.07|13.87|1
1645424400000|2022-02-21 06:20:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|5
1645424700000|2022-02-21 06:25:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|4
1645425000000|2022-02-21 06:30:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|5
1645425300000|2022-02-21 06:35:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|3
1645425600000|2022-02-21 06:40:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|7
1645425900000|2022-02-21 06:45:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|9
1645426200000|2022-02-21 06:50:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|5
1645426500000|2022-02-21 06:55:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|74
1645426800000|2022-02-21 07:00:00|14.08|13.88|14.08|13.88|14.1|13.9|14.08|13.88|15
1645427100000|2022-02-21 07:05:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|18
1645427400000|2022-02-21 07:10:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|20
1645427700000|2022-02-21 07:15:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|16
1645428000000|2022-02-21 07:20:00|14.07|13.87|14.08|13.88|14.1|13.9|14.07|13.87|43
1645428300000|2022-02-21 07:25:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|4
1645428600000|2022-02-21 07:30:00|14.09|13.89|14.08|13.88|14.1|13.9|14.08|13.88|12
1645428900000|2022-02-21 07:35:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|4
1645429200000|2022-02-21 07:40:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|8
1645429500000|2022-02-21 07:45:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|34
1645429800000|2022-02-21 07:50:00|14.07|13.87|14.07|13.87|14.09|13.89|14.06|13.86|25
1645430100000|2022-02-21 07:55:00|14.06|13.86|14.18|13.98|14.18|13.98|14.06|13.86|31
1645430400000|2022-02-21 08:00:00|14.19|13.99|14.25|14.05|14.28|14.08|14.19|13.99|109
1645430700000|2022-02-21 08:05:00|14.24|14.04|14.18|13.98|14.25|14.05|14.16|13.96|69
1645431000000|2022-02-21 08:10:00|14.17|13.97|14.16|13.96|14.18|13.98|14.14|13.94|32
1645431300000|2022-02-21 08:15:00|14.17|13.97|14.14|13.94|14.18|13.98|14.12|13.92|26
1645431600000|2022-02-21 08:20:00|14.13|13.93|14.14|13.94|14.16|13.96|14.13|13.93|24
1645431900000|2022-02-21 08:25:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|34
1645432200000|2022-02-21 08:30:00|14.17|13.97|14.17|13.97|14.18|13.98|14.15|13.95|33
1645432500000|2022-02-21 08:35:00|14.16|13.96|14.1|13.9|14.16|13.96|14.1|13.9|37
1645432800000|2022-02-21 08:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|31
1645433100000|2022-02-21 08:45:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|6
1645433400000|2022-02-21 08:50:00|14.1|13.9|14.11|13.91|14.12|13.92|14.1|13.9|12
1645433700000|2022-02-21 08:55:00|14.1|13.9|14.09|13.89|14.12|13.92|14.08|13.88|34
1645434000000|2022-02-21 09:00:00|14.08|13.88|14.05|13.85|14.1|13.9|14.05|13.85|43
1645434300000|2022-02-21 09:05:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|21
1645434600000|2022-02-21 09:10:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|12
1645434900000|2022-02-21 09:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|10
1645435200000|2022-02-21 09:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|6
1645435500000|2022-02-21 09:25:00|14.05|13.85|14.05|13.85|14.08|13.88|14.05|13.85|21
1645435800000|2022-02-21 09:30:00|14.06|13.86|14.07|13.87|14.08|13.88|14.05|13.85|14
1645436100000|2022-02-21 09:35:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|9
1645436400000|2022-02-21 09:40:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|19
1645436700000|2022-02-21 09:45:00|14.06|13.86|14.06|13.86|14.06|13.86|14.06|13.86|1
1645437000000|2022-02-21 09:50:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|9
1645437300000|2022-02-21 09:55:00|14.04|13.84|13.99|13.79|14.04|13.84|13.96|13.76|36
1645437600000|2022-02-21 10:00:00|14|13.8|14|13.8|14|13.8|13.98|13.78|47
1645437900000|2022-02-21 10:05:00|14.01|13.81|14.01|13.81|14.02|13.82|13.99|13.79|37
1645438200000|2022-02-21 10:10:00|14.02|13.82|13.99|13.79|14.02|13.82|13.98|13.78|24
1645438500000|2022-02-21 10:15:00|14|13.8|13.97|13.77|14|13.8|13.96|13.76|16
1645438800000|2022-02-21 10:20:00|13.98|13.78|13.9|13.7|13.99|13.79|13.88|13.68|50
1645439100000|2022-02-21 10:25:00|13.89|13.69|13.9|13.7|13.92|13.72|13.88|13.68|22
1645439400000|2022-02-21 10:30:00|13.91|13.71|13.88|13.68|13.91|13.71|13.87|13.67|16
1645439700000|2022-02-21 10:35:00|13.89|13.69|13.85|13.65|13.91|13.71|13.85|13.65|23
1645440000000|2022-02-21 10:40:00|13.84|13.64|13.86|13.66|13.89|13.69|13.83|13.63|35
1645440300000|2022-02-21 10:45:00|13.85|13.65|13.87|13.67|13.88|13.68|13.84|13.64|25
1645440600000|2022-02-21 10:50:00|13.88|13.68|13.86|13.66|13.88|13.68|13.85|13.65|19
1645440900000|2022-02-21 10:55:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|18
1645441200000|2022-02-21 11:00:00|13.87|13.67|13.91|13.71|13.91|13.71|13.86|13.66|21
1645441500000|2022-02-21 11:05:00|13.9|13.7|13.88|13.68|13.91|13.71|13.87|13.67|7
1645441800000|2022-02-21 11:10:00|13.87|13.67|13.87|13.67|13.87|13.67|13.85|13.65|11
1645442100000|2022-02-21 11:15:00|13.86|13.66|13.88|13.68|13.88|13.68|13.85|13.65|23
1645442400000|2022-02-21 11:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.87|13.67|13
1645442700000|2022-02-21 11:25:00|13.88|13.68|13.83|13.63|13.88|13.68|13.82|13.62|30
1645443000000|2022-02-21 11:30:00|13.84|13.64|13.83|13.63|13.84|13.64|13.83|13.63|10
1645443300000|2022-02-21 11:35:00|13.82|13.62|13.68|13.48|13.83|13.63|13.68|13.48|60
1645443600000|2022-02-21 11:40:00|13.67|13.47|13.63|13.43|13.69|13.49|13.6|13.4|105
1645443900000|2022-02-21 11:45:00|13.64|13.44|13.55|13.35|13.65|13.45|13.54|13.34|64
1645444200000|2022-02-21 11:50:00|13.54|13.34|13.57|13.37|13.58|13.38|13.53|13.33|60
1645444500000|2022-02-21 11:55:00|13.58|13.38|13.62|13.42|13.63|13.43|13.58|13.38|24
1645444800000|2022-02-21 12:00:00|13.61|13.41|13.61|13.41|13.64|13.44|13.57|13.37|55
1645445100000|2022-02-21 12:05:00|13.62|13.42|13.62|13.42|13.7|13.5|13.62|13.42|61
1645445400000|2022-02-21 12:10:00|13.63|13.43|13.64|13.44|13.67|13.47|13.62|13.42|44
1645445700000|2022-02-21 12:15:00|13.63|13.43|13.56|13.36|13.65|13.45|13.56|13.36|38
1645446000000|2022-02-21 12:20:00|13.55|13.35|13.61|13.41|13.61|13.41|13.53|13.33|47
1645446300000|2022-02-21 12:25:00|13.6|13.4|13.59|13.39|13.63|13.43|13.58|13.38|30
1645446600000|2022-02-21 12:30:00|13.58|13.38|13.65|13.45|13.67|13.47|13.58|13.38|44
1645446900000|2022-02-21 12:35:00|13.66|13.46|13.66|13.46|13.67|13.47|13.63|13.43|29
1645447200000|2022-02-21 12:40:00|13.67|13.47|13.65|13.45|13.67|13.47|13.62|13.42|57
1645447500000|2022-02-21 12:45:00|13.66|13.46|13.6|13.4|13.66|13.46|13.59|13.39|25
1645447800000|2022-02-21 12:50:00|13.61|13.41|13.57|13.37|13.61|13.41|13.57|13.37|31
1645448100000|2022-02-21 12:55:00|13.58|13.38|13.6|13.4|13.63|13.43|13.58|13.38|45
1645448400000|2022-02-21 13:00:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|27
1645448700000|2022-02-21 13:05:00|13.6|13.4|13.55|13.35|13.6|13.4|13.55|13.35|26
1645449000000|2022-02-21 13:10:00|13.56|13.36|13.64|13.44|13.64|13.44|13.49|13.29|69
1645449300000|2022-02-21 13:15:00|13.65|13.45|13.59|13.39|13.65|13.45|13.57|13.37|35
1645449600000|2022-02-21 13:20:00|13.58|13.38|13.61|13.41|13.61|13.41|13.56|13.36|24
1645449900000|2022-02-21 13:25:00|13.62|13.42|13.6|13.4|13.62|13.42|13.59|13.39|17
1645450200000|2022-02-21 13:30:00|13.59|13.39|13.6|13.4|13.61|13.41|13.58|13.38|24
1645450500000|2022-02-21 13:35:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|14
1645450800000|2022-02-21 13:40:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|9
1645451100000|2022-02-21 13:45:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|8
1645451400000|2022-02-21 13:50:00|13.64|13.44|13.62|13.42|13.64|13.44|13.61|13.41|5
1645451700000|2022-02-21 13:55:00|13.61|13.41|13.65|13.45|13.67|13.47|13.6|13.4|42
1645452000000|2022-02-21 14:00:00|13.64|13.44|13.68|13.48|13.68|13.48|13.61|13.41|37
1645452300000|2022-02-21 14:05:00|13.67|13.47|13.7|13.5|13.71|13.51|13.66|13.46|30
1645452600000|2022-02-21 14:10:00|13.69|13.49|13.75|13.55|13.75|13.55|13.69|13.49|51
1645452900000|2022-02-21 14:15:00|13.74|13.54|13.94|13.74|13.95|13.75|13.73|13.53|77
1645453200000|2022-02-21 14:20:00|13.95|13.75|13.89|13.69|13.98|13.78|13.87|13.67|100
1645453500000|2022-02-21 14:25:00|13.9|13.7|13.88|13.68|13.96|13.76|13.88|13.68|80
1645453800000|2022-02-21 14:30:00|13.89|13.69|13.88|13.68|13.89|13.69|13.82|13.62|56
1645454100000|2022-02-21 14:35:00|13.87|13.67|13.88|13.68|13.89|13.69|13.84|13.64|44
1645454400000|2022-02-21 14:40:00|13.87|13.67|13.85|13.65|13.89|13.69|13.85|13.65|33
1645454700000|2022-02-21 14:45:00|13.86|13.66|13.9|13.7|13.91|13.71|13.84|13.64|55
1645455000000|2022-02-21 14:50:00|13.89|13.69|13.91|13.71|13.92|13.72|13.87|13.67|29
1645455300000|2022-02-21 14:55:00|13.92|13.72|13.88|13.68|13.93|13.73|13.88|13.68|43
1645455600000|2022-02-21 15:00:00|13.89|13.69|13.94|13.74|13.95|13.75|13.86|13.66|36
1645455900000|2022-02-21 15:05:00|13.93|13.73|13.99|13.79|13.99|13.79|13.9|13.7|45
1645456200000|2022-02-21 15:10:00|13.98|13.78|13.95|13.75|13.99|13.79|13.92|13.72|78
1645456500000|2022-02-21 15:15:00|13.94|13.74|13.93|13.73|14|13.8|13.93|13.73|72
1645456800000|2022-02-21 15:20:00|13.94|13.74|13.9|13.7|13.96|13.76|13.89|13.69|57
1645457100000|2022-02-21 15:25:00|13.91|13.71|13.88|13.68|13.91|13.71|13.86|13.66|32
1645457400000|2022-02-21 15:30:00|13.87|13.67|13.9|13.7|13.92|13.72|13.87|13.67|39
1645457700000|2022-02-21 15:35:00|13.91|13.71|13.93|13.73|13.93|13.73|13.88|13.68|21
1645458000000|2022-02-21 15:40:00|13.92|13.72|13.89|13.69|13.92|13.72|13.89|13.69|20
1645458300000|2022-02-21 15:45:00|13.88|13.68|13.85|13.65|13.9|13.7|13.85|13.65|28
1645458600000|2022-02-21 15:50:00|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|17
1645458900000|2022-02-21 15:55:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|11
1645459200000|2022-02-21 16:00:00|13.88|13.68|13.9|13.7|13.92|13.72|13.88|13.68|21
1645459500000|2022-02-21 16:05:00|13.89|13.69|13.92|13.72|13.92|13.72|13.89|13.69|14
1645459800000|2022-02-21 16:10:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|16
1645460100000|2022-02-21 16:15:00|13.91|13.71|13.92|13.72|13.93|13.73|13.91|13.71|18
1645460400000|2022-02-21 16:20:00|13.93|13.73|13.88|13.68|13.95|13.75|13.88|13.68|26
1645460700000|2022-02-21 16:25:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|34
1645461000000|2022-02-21 16:30:00|13.83|13.63|13.85|13.65|13.86|13.66|13.83|13.63|13
1645461300000|2022-02-21 16:35:00|13.86|13.66|13.86|13.66|13.87|13.67|13.84|13.64|11
1645461600000|2022-02-21 16:40:00|13.87|13.67|13.86|13.66|13.87|13.67|13.83|13.63|20
1645461900000|2022-02-21 16:45:00|13.87|13.67|13.83|13.63|13.87|13.67|13.83|13.63|27
1645462200000|2022-02-21 16:50:00|13.82|13.62|13.82|13.62|13.83|13.63|13.8|13.6|27
1645462500000|2022-02-21 16:55:00|13.81|13.61|13.79|13.59|13.83|13.63|13.77|13.57|41
1645462800000|2022-02-21 17:00:00|13.8|13.6|13.8|13.6|13.82|13.62|13.79|13.59|29
1645463100000|2022-02-21 17:05:00|13.79|13.59|13.82|13.62|13.82|13.62|13.79|13.59|26
1645463400000|2022-02-21 17:10:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|18
1645463700000|2022-02-21 17:15:00|13.83|13.63|13.84|13.64|13.84|13.64|13.8|13.6|20
1645464000000|2022-02-21 17:20:00|13.83|13.63|13.84|13.64|13.85|13.65|13.82|13.62|20
1645464300000|2022-02-21 17:25:00|13.85|13.65|13.84|13.64|13.86|13.66|13.84|13.64|16
1645464600000|2022-02-21 17:30:00|13.85|13.65|13.83|13.63|13.85|13.65|13.82|13.62|15
1645464900000|2022-02-21 17:35:00|13.82|13.62|13.8|13.6|13.82|13.62|13.79|13.59|11
1645465200000|2022-02-21 17:40:00|13.79|13.59|13.79|13.59|13.81|13.61|13.79|13.59|5
1645465500000|2022-02-21 17:45:00|13.78|13.58|13.77|13.57|13.79|13.59|13.75|13.55|18
1645465800000|2022-02-21 17:50:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|11
1645466100000|2022-02-21 17:55:00|13.77|13.57|13.76|13.56|13.77|13.57|13.74|13.54|16
1645466400000|2022-02-21 18:00:00|13.77|13.57|13.68|13.48|13.78|13.58|13.67|13.47|32
1645466700000|2022-02-21 18:05:00|13.67|13.47|13.59|13.39|13.67|13.47|13.58|13.38|80
1645467000000|2022-02-21 18:10:00|13.58|13.38|13.57|13.37|13.61|13.41|13.57|13.37|26
1645467300000|2022-02-21 18:15:00|13.58|13.38|13.55|13.35|13.59|13.39|13.53|13.33|40
1645467600000|2022-02-21 18:20:00|13.54|13.34|13.55|13.35|13.58|13.38|13.54|13.34|32
1645467900000|2022-02-21 18:25:00|13.56|13.36|13.55|13.35|13.58|13.38|13.52|13.32|54
1645468200000|2022-02-21 18:30:00|13.54|13.34|13.55|13.35|13.57|13.37|13.52|13.32|36
1645468500000|2022-02-21 18:35:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|10
1645468800000|2022-02-21 18:40:00|13.56|13.36|13.58|13.38|13.58|13.38|13.54|13.34|19
1645469100000|2022-02-21 18:45:00|13.57|13.37|13.7|13.5|13.76|13.56|13.57|13.37|56
1645469400000|2022-02-21 18:50:00|13.69|13.49|13.62|13.42|13.73|13.53|13.58|13.38|69
1645469700000|2022-02-21 18:55:00|13.61|13.41|13.57|13.37|13.62|13.42|13.57|13.37|45
1645470000000|2022-02-21 19:00:00|13.56|13.36|13.55|13.35|13.65|13.45|13.53|13.33|81
1645470300000|2022-02-21 19:05:00|13.56|13.36|13.63|13.43|13.63|13.43|13.53|13.33|52
1645470600000|2022-02-21 19:10:00|13.62|13.42|13.6|13.4|13.62|13.42|13.58|13.38|35
1645470900000|2022-02-21 19:15:00|13.59|13.39|13.56|13.36|13.6|13.4|13.55|13.35|52
1645471200000|2022-02-21 19:20:00|13.57|13.37|13.59|13.39|13.61|13.41|13.55|13.35|33
1645471500000|2022-02-21 19:25:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|11
1645471800000|2022-02-21 19:30:00|13.59|13.39|13.63|13.43|13.63|13.43|13.59|13.39|29
1645472100000|2022-02-21 19:35:00|13.62|13.42|13.63|13.43|13.69|13.49|13.55|13.35|108
1645472400000|2022-02-21 19:40:00|13.64|13.44|13.63|13.43|13.64|13.44|13.61|13.41|34
1645472700000|2022-02-21 19:45:00|13.62|13.42|13.65|13.45|13.67|13.47|13.6|13.4|26
1645473000000|2022-02-21 19:50:00|13.64|13.44|13.67|13.47|13.67|13.47|13.64|13.44|28
1645473300000|2022-02-21 19:55:00|13.68|13.48|13.66|13.46|13.68|13.48|13.65|13.45|33
1645473600000|2022-02-21 20:00:00|13.65|13.45|13.68|13.48|13.69|13.49|13.63|13.43|28
1645473900000|2022-02-21 20:05:00|13.67|13.47|13.66|13.46|13.69|13.49|13.66|13.46|20
1645474200000|2022-02-21 20:10:00|13.65|13.45|13.65|13.45|13.65|13.45|13.63|13.43|15
1645474500000|2022-02-21 20:15:00|13.64|13.44|13.62|13.42|13.64|13.44|13.62|13.42|31
1645474800000|2022-02-21 20:20:00|13.63|13.43|13.59|13.39|13.63|13.43|13.56|13.36|21
1645475100000|2022-02-21 20:25:00|13.6|13.4|13.55|13.35|13.6|13.4|13.55|13.35|16
1645475400000|2022-02-21 20:30:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|14
1645475700000|2022-02-21 20:35:00|13.56|13.36|13.57|13.37|13.58|13.38|13.55|13.35|20
1645476000000|2022-02-21 20:40:00|13.58|13.38|13.61|13.41|13.62|13.42|13.58|13.38|26
1645476300000|2022-02-21 20:45:00|13.6|13.4|13.61|13.41|13.61|13.41|13.58|13.38|12
1645476600000|2022-02-21 20:50:00|13.62|13.42|13.59|13.39|13.62|13.42|13.59|13.39|14
1645476900000|2022-02-21 20:55:00|13.6|13.4|13.62|13.42|13.62|13.42|13.59|13.39|9
1645477200000|2022-02-21 21:00:00|13.61|13.41|13.59|13.39|13.61|13.41|13.58|13.38|23
1645477500000|2022-02-21 21:05:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|7
1645477800000|2022-02-21 21:10:00|13.61|13.41|13.64|13.44|13.64|13.44|13.6|13.4|14
1645478100000|2022-02-21 21:15:00|13.63|13.43|13.65|13.45|13.65|13.45|13.63|13.43|5
1645478400000|2022-02-21 21:20:00|13.64|13.44|13.67|13.47|13.68|13.48|13.62|13.42|26
1645478700000|2022-02-21 21:25:00|13.66|13.46|13.62|13.42|13.66|13.46|13.61|13.41|17
1645479000000|2022-02-21 21:30:00|13.63|13.43|13.57|13.37|13.63|13.43|13.57|13.37|17
1645479300000|2022-02-21 21:35:00|13.58|13.38|13.59|13.39|13.59|13.39|13.57|13.37|20
1645479600000|2022-02-21 21:40:00|13.58|13.38|13.52|13.32|13.58|13.38|13.5|13.3|39
1645479900000|2022-02-21 21:45:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|17
1645480200000|2022-02-21 21:50:00|13.52|13.32|13.31|13.11|13.53|13.33|13.27|13.07|97
1645480500000|2022-02-21 21:55:00|13.3|13.1|13.17|12.97|13.31|13.11|13.14|12.94|94
1645480800000|2022-02-21 22:00:00|13.16|12.96|13.1|12.9|13.17|12.97|13.09|12.89|117
1645481100000|2022-02-21 22:05:00|13.09|12.89|13.13|12.93|13.14|12.94|13|12.8|115
1645481400000|2022-02-21 22:10:00|13.12|12.92|13.21|13.01|13.25|13.05|13.12|12.92|78
1645481700000|2022-02-21 22:15:00|13.22|13.02|13.23|13.03|13.26|13.06|13.17|12.97|50
1645482000000|2022-02-21 22:20:00|13.24|13.04|13.21|13.01|13.25|13.05|13.19|12.99|38
1645482300000|2022-02-21 22:25:00|13.2|13|13.16|12.96|13.21|13.01|13.15|12.95|19
1645482600000|2022-02-21 22:30:00|13.17|12.97|13.19|12.99|13.2|13|13.17|12.97|11
1645482900000|2022-02-21 22:35:00|13.2|13|13.19|12.99|13.21|13.01|13.18|12.98|20
1645483200000|2022-02-21 22:40:00|13.2|13|13.18|12.98|13.23|13.03|13.18|12.98|19
1645483500000|2022-02-21 22:45:00|13.17|12.97|13.26|13.06|13.29|13.09|13.17|12.97|38
1645483800000|2022-02-21 22:50:00|13.25|13.05|13.25|13.05|13.29|13.09|13.24|13.04|25
1645484100000|2022-02-21 22:55:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|12
1645484400000|2022-02-21 23:00:00|13.22|13.02|13.21|13.01|13.24|13.04|13.19|12.99|58
1645484700000|2022-02-21 23:05:00|13.22|13.02|13.21|13.01|13.24|13.04|13.2|13|28
1645485000000|2022-02-21 23:10:00|13.2|13|13.17|12.97|13.2|13|13.13|12.93|64
1645485300000|2022-02-21 23:15:00|13.18|12.98|13.11|12.91|13.18|12.98|13.1|12.9|64
1645485600000|2022-02-21 23:20:00|13.12|12.92|13.05|12.85|13.14|12.94|13.03|12.83|37
1645485900000|2022-02-21 23:25:00|13.06|12.86|13.04|12.84|13.1|12.9|13.02|12.82|53
1645486200000|2022-02-21 23:30:00|13.03|12.83|13.08|12.88|13.08|12.88|12.96|12.76|68
1645486500000|2022-02-21 23:35:00|13.07|12.87|13.01|12.81|13.08|12.88|12.96|12.76|73
1645486800000|2022-02-21 23:40:00|13.02|12.82|13|12.8|13.07|12.87|12.99|12.79|37
1645487100000|2022-02-21 23:45:00|12.99|12.79|12.99|12.79|13.02|12.82|12.95|12.75|60
1645487400000|2022-02-21 23:50:00|12.98|12.78|12.83|12.63|12.99|12.79|12.83|12.63|54
1645487700000|2022-02-21 23:55:00|12.84|12.64|12.93|12.73|12.93|12.73|12.84|12.64|34
1645488000000|2022-02-22 00:00:00|12.94|12.74|12.95|12.75|12.99|12.79|12.93|12.73|56
1645488300000|2022-02-22 00:05:00|12.94|12.74|12.9|12.7|12.97|12.77|12.87|12.67|39
1645488600000|2022-02-22 00:10:00|12.91|12.71|12.99|12.79|12.99|12.79|12.89|12.69|47
1645488900000|2022-02-22 00:15:00|12.98|12.78|12.94|12.74|13.01|12.81|12.93|12.73|53
1645489200000|2022-02-22 00:20:00|12.93|12.73|12.95|12.75|12.97|12.77|12.9|12.7|52
1645489500000|2022-02-22 00:25:00|12.94|12.74|12.98|12.78|12.99|12.79|12.94|12.74|29
1645489800000|2022-02-22 00:30:00|12.99|12.79|13.04|12.84|13.04|12.84|12.98|12.78|48
1645490100000|2022-02-22 00:35:00|13.03|12.83|13.05|12.85|13.09|12.89|13.02|12.82|27
1645490400000|2022-02-22 00:40:00|13.06|12.86|13.08|12.88|13.09|12.89|13.05|12.85|17
1645490700000|2022-02-22 00:45:00|13.09|12.89|13.08|12.88|13.1|12.9|13.05|12.85|24
1645491000000|2022-02-22 00:50:00|13.07|12.87|13.03|12.83|13.07|12.87|13.03|12.83|19
1645491300000|2022-02-22 00:55:00|13.04|12.84|13.05|12.85|13.05|12.85|13.03|12.83|16
1645491600000|2022-02-22 01:00:00|13.06|12.86|13.04|12.84|13.06|12.86|13.01|12.81|27
1645491900000|2022-02-22 01:05:00|13.03|12.83|13.02|12.82|13.03|12.83|12.99|12.79|32
1645492200000|2022-02-22 01:10:00|13.01|12.81|12.98|12.78|13.02|12.82|12.98|12.78|18
1645492500000|2022-02-22 01:15:00|12.97|12.77|13|12.8|13|12.8|12.95|12.75|16
1645492800000|2022-02-22 01:20:00|13.01|12.81|12.93|12.73|13.01|12.81|12.92|12.72|17
1645493100000|2022-02-22 01:25:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|25
1645493400000|2022-02-22 01:30:00|12.93|12.73|12.97|12.77|12.98|12.78|12.92|12.72|29
1645493700000|2022-02-22 01:35:00|12.96|12.76|13.08|12.88|13.08|12.88|12.96|12.76|37
1645494000000|2022-02-22 01:40:00|13.07|12.87|13.07|12.87|13.1|12.9|13.05|12.85|43
1645494300000|2022-02-22 01:45:00|13.06|12.86|13.03|12.83|13.08|12.88|13.02|12.82|18
1645494600000|2022-02-22 01:50:00|13.02|12.82|13|12.8|13.02|12.82|12.99|12.79|6
1645494900000|2022-02-22 01:55:00|12.99|12.79|13|12.8|13.01|12.81|12.97|12.77|8
1645495200000|2022-02-22 02:00:00|12.99|12.79|12.96|12.76|12.99|12.79|12.94|12.74|18
1645495500000|2022-02-22 02:05:00|12.97|12.77|12.99|12.79|13.01|12.81|12.97|12.77|25
1645495800000|2022-02-22 02:10:00|12.98|12.78|12.97|12.77|12.98|12.78|12.94|12.74|21
1645496100000|2022-02-22 02:15:00|12.96|12.76|12.99|12.79|12.99|12.79|12.96|12.76|38
1645496400000|2022-02-22 02:20:00|12.98|12.78|12.95|12.75|12.98|12.78|12.95|12.75|8
1645496700000|2022-02-22 02:25:00|12.96|12.76|12.93|12.73|12.97|12.77|12.93|12.73|18
1645497000000|2022-02-22 02:30:00|12.94|12.74|12.96|12.76|12.96|12.76|12.93|12.73|25
1645497300000|2022-02-22 02:35:00|12.97|12.77|12.99|12.79|12.99|12.79|12.97|12.77|17
1645497600000|2022-02-22 02:40:00|13|12.8|12.98|12.78|13|12.8|12.97|12.77|21
1645497900000|2022-02-22 02:45:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|16
1645498200000|2022-02-22 02:50:00|13.01|12.81|12.98|12.78|13.02|12.82|12.97|12.77|24
1645498500000|2022-02-22 02:55:00|12.99|12.79|12.97|12.77|12.99|12.79|12.95|12.75|19
1645498800000|2022-02-22 03:00:00|12.98|12.78|12.9|12.7|12.98|12.78|12.9|12.7|27
1645499100000|2022-02-22 03:05:00|12.91|12.71|12.71|12.51|12.91|12.71|12.69|12.49|97
1645499400000|2022-02-22 03:10:00|12.72|12.52|12.58|12.38|12.74|12.54|12.56|12.36|64
1645499700000|2022-02-22 03:15:00|12.59|12.39|12.64|12.44|12.64|12.44|12.52|12.32|93
1645500000000|2022-02-22 03:20:00|12.63|12.43|12.72|12.52|12.73|12.53|12.63|12.43|43
1645500300000|2022-02-22 03:25:00|12.73|12.53|12.73|12.53|12.73|12.53|12.7|12.5|37
1645500600000|2022-02-22 03:30:00|12.72|12.52|12.66|12.46|12.72|12.52|12.65|12.45|33
1645500900000|2022-02-22 03:35:00|12.67|12.47|12.69|12.49|12.7|12.5|12.67|12.47|27
1645501200000|2022-02-22 03:40:00|12.68|12.48|12.72|12.52|12.72|12.52|12.66|12.46|21
1645501500000|2022-02-22 03:45:00|12.71|12.51|12.69|12.49|12.72|12.52|12.67|12.47|15
1645501800000|2022-02-22 03:50:00|12.68|12.48|12.66|12.46|12.73|12.53|12.65|12.45|33
1645502100000|2022-02-22 03:55:00|12.65|12.45|12.67|12.47|12.67|12.47|12.63|12.43|25
1645502400000|2022-02-22 04:00:00|12.68|12.48|12.74|12.54|12.74|12.54|12.66|12.46|31
1645502700000|2022-02-22 04:05:00|12.73|12.53|12.75|12.55|12.77|12.57|12.73|12.53|23
1645503000000|2022-02-22 04:10:00|12.74|12.54|12.75|12.55|12.75|12.55|12.72|12.52|26
1645503300000|2022-02-22 04:15:00|12.74|12.54|12.59|12.39|12.75|12.55|12.57|12.37|48
1645503600000|2022-02-22 04:20:00|12.6|12.4|12.61|12.41|12.61|12.41|12.58|12.38|46
1645503900000|2022-02-22 04:25:00|12.6|12.4|12.65|12.45|12.66|12.46|12.6|12.4|28
1645504200000|2022-02-22 04:30:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|26
1645504500000|2022-02-22 04:35:00|12.68|12.48|12.68|12.48|12.71|12.51|12.68|12.48|31
1645504800000|2022-02-22 04:40:00|12.69|12.49|12.71|12.51|12.71|12.51|12.68|12.48|29
1645505100000|2022-02-22 04:45:00|12.7|12.5|12.69|12.49|12.75|12.55|12.68|12.48|28
1645505400000|2022-02-22 04:50:00|12.7|12.5|12.64|12.44|12.7|12.5|12.63|12.43|31
1645505700000|2022-02-22 04:55:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|28
1645506000000|2022-02-22 05:00:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|18
1645506300000|2022-02-22 05:05:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|43
1645506600000|2022-02-22 05:10:00|12.64|12.44|12.61|12.41|12.65|12.45|12.6|12.4|20
1645506900000|2022-02-22 05:15:00|12.6|12.4|12.62|12.42|12.62|12.42|12.57|12.37|29
1645507200000|2022-02-22 05:20:00|12.63|12.43|12.67|12.47|12.68|12.48|12.63|12.43|17
1645507500000|2022-02-22 05:25:00|12.68|12.48|12.75|12.55|12.75|12.55|12.67|12.47|36
1645507800000|2022-02-22 05:30:00|12.74|12.54|12.72|12.52|12.76|12.56|12.72|12.52|25
1645508100000|2022-02-22 05:35:00|12.71|12.51|12.74|12.54|12.74|12.54|12.69|12.49|40
1645508400000|2022-02-22 05:40:00|12.73|12.53|12.77|12.57|12.78|12.58|12.73|12.53|31
1645508700000|2022-02-22 05:45:00|12.76|12.56|12.84|12.64|12.84|12.64|12.75|12.55|64
1645509000000|2022-02-22 05:50:00|12.85|12.65|12.78|12.58|12.85|12.65|12.77|12.57|18
1645509300000|2022-02-22 05:55:00|12.77|12.57|12.69|12.49|12.78|12.58|12.68|12.48|35
1645509600000|2022-02-22 06:00:00|12.68|12.48|12.7|12.5|12.73|12.53|12.68|12.48|33
1645509900000|2022-02-22 06:05:00|12.71|12.51|12.73|12.53|12.75|12.55|12.7|12.5|17
1645510200000|2022-02-22 06:10:00|12.74|12.54|12.76|12.56|12.76|12.56|12.72|12.52|25
1645510500000|2022-02-22 06:15:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|20
1645510800000|2022-02-22 06:20:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|13
1645511100000|2022-02-22 06:25:00|12.74|12.54|12.73|12.53|12.74|12.54|12.71|12.51|20
1645511400000|2022-02-22 06:30:00|12.74|12.54|12.77|12.57|12.77|12.57|12.72|12.52|24
1645511700000|2022-02-22 06:35:00|12.78|12.58|12.83|12.63|12.83|12.63|12.77|12.57|40
1645512000000|2022-02-22 06:40:00|12.84|12.64|12.78|12.58|12.84|12.64|12.77|12.57|31
1645512300000|2022-02-22 06:45:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|37
1645512600000|2022-02-22 06:50:00|12.8|12.6|12.78|12.58|12.81|12.61|12.76|12.56|39
1645512900000|2022-02-22 06:55:00|12.79|12.59|12.8|12.6|12.81|12.61|12.76|12.56|32
1645513200000|2022-02-22 07:00:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|27
1645513500000|2022-02-22 07:05:00|12.82|12.62|12.82|12.62|12.84|12.64|12.8|12.6|33
1645513800000|2022-02-22 07:10:00|12.81|12.61|12.78|12.58|12.81|12.61|12.78|12.58|30
1645514100000|2022-02-22 07:15:00|12.79|12.59|12.71|12.51|12.79|12.59|12.7|12.5|37
1645514400000|2022-02-22 07:20:00|12.72|12.52|12.76|12.56|12.76|12.56|12.72|12.52|29
1645514700000|2022-02-22 07:25:00|12.77|12.57|12.74|12.54|12.77|12.57|12.72|12.52|28
1645515000000|2022-02-22 07:30:00|12.75|12.55|12.77|12.57|12.78|12.58|12.74|12.54|25
1645515300000|2022-02-22 07:35:00|12.78|12.58|12.79|12.59|12.82|12.62|12.77|12.57|20
1645515600000|2022-02-22 07:40:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|16
1645515900000|2022-02-22 07:45:00|12.82|12.62|12.81|12.61|12.82|12.62|12.8|12.6|30
1645516200000|2022-02-22 07:50:00|12.8|12.6|12.85|12.65|12.86|12.66|12.8|12.6|16
1645516500000|2022-02-22 07:55:00|12.84|12.64|12.8|12.6|12.84|12.64|12.79|12.59|15
1645516800000|2022-02-22 08:00:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|26
1645517100000|2022-02-22 08:05:00|12.81|12.61|12.82|12.62|12.82|12.62|12.8|12.6|16
1645517400000|2022-02-22 08:10:00|12.83|12.63|12.84|12.64|12.86|12.66|12.82|12.62|28
1645517700000|2022-02-22 08:15:00|12.85|12.65|12.84|12.64|12.85|12.65|12.82|12.62|30
1645518000000|2022-02-22 08:20:00|12.85|12.65|12.86|12.66|12.86|12.66|12.83|12.63|26
1645518300000|2022-02-22 08:25:00|12.85|12.65|12.89|12.69|12.9|12.7|12.85|12.65|17
1645518600000|2022-02-22 08:30:00|12.88|12.68|12.89|12.69|12.9|12.7|12.88|12.68|24
1645518900000|2022-02-22 08:35:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|4
1645519200000|2022-02-22 08:40:00|12.88|12.68|12.87|12.67|12.88|12.68|12.84|12.64|14
1645519500000|2022-02-22 08:45:00|12.88|12.68|12.87|12.67|12.88|12.68|12.84|12.64|28
1645519800000|2022-02-22 08:50:00|12.86|12.66|12.93|12.73|12.93|12.73|12.86|12.66|20
1645520100000|2022-02-22 08:55:00|12.94|12.74|12.95|12.75|12.97|12.77|12.92|12.72|18
1645520400000|2022-02-22 09:00:00|12.96|12.76|12.92|12.72|12.97|12.77|12.92|12.72|19
1645520700000|2022-02-22 09:05:00|12.93|12.73|12.92|12.72|12.93|12.73|12.89|12.69|24
1645521000000|2022-02-22 09:10:00|12.93|12.73|12.94|12.74|12.95|12.75|12.92|12.72|36
1645521300000|2022-02-22 09:15:00|12.95|12.75|12.94|12.74|12.95|12.75|12.92|12.72|22
1645521600000|2022-02-22 09:20:00|12.93|12.73|12.89|12.69|12.93|12.73|12.88|12.68|23
1645521900000|2022-02-22 09:25:00|12.9|12.7|12.9|12.7|12.9|12.7|12.87|12.67|29
1645522200000|2022-02-22 09:30:00|12.91|12.71|12.95|12.75|12.95|12.75|12.9|12.7|41
1645522500000|2022-02-22 09:35:00|12.96|12.76|12.94|12.74|12.96|12.76|12.91|12.71|31
1645522800000|2022-02-22 09:40:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|37
1645523100000|2022-02-22 09:45:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|7
1645523400000|2022-02-22 09:50:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|4
1645523700000|2022-02-22 09:55:00|12.91|12.71|12.89|12.69|12.91|12.71|12.89|12.69|7
1645524000000|2022-02-22 10:00:00|12.9|12.7|12.89|12.69|12.91|12.71|12.87|12.67|30
1645524300000|2022-02-22 10:05:00|12.88|12.68|12.9|12.7|12.91|12.71|12.88|12.68|13
1645524600000|2022-02-22 10:10:00|12.89|12.69|12.94|12.74|12.94|12.74|12.88|12.68|26
1645524900000|2022-02-22 10:15:00|12.95|12.75|12.95|12.75|12.97|12.77|12.94|12.74|35
1645525200000|2022-02-22 10:20:00|12.94|12.74|13|12.8|13.01|12.81|12.94|12.74|23
1645525500000|2022-02-22 10:25:00|12.99|12.79|13.01|12.81|13.03|12.83|12.99|12.79|41
1645525800000|2022-02-22 10:30:00|13.02|12.82|12.98|12.78|13.02|12.82|12.97|12.77|25
1645526100000|2022-02-22 10:35:00|12.97|12.77|13.05|12.85|13.06|12.86|12.97|12.77|31
1645526400000|2022-02-22 10:40:00|13.06|12.86|13.06|12.86|13.09|12.89|13.05|12.85|53
1645526700000|2022-02-22 10:45:00|13.07|12.87|13.06|12.86|13.07|12.87|13.03|12.83|38
1645527000000|2022-02-22 10:50:00|13.05|12.85|13.11|12.91|13.12|12.92|13.05|12.85|33
1645527300000|2022-02-22 10:55:00|13.1|12.9|13.09|12.89|13.14|12.94|13.08|12.88|46
1645527600000|2022-02-22 11:00:00|13.1|12.9|13.09|12.89|13.1|12.9|13.05|12.85|54
1645527900000|2022-02-22 11:05:00|13.08|12.88|13.04|12.84|13.09|12.89|13.04|12.84|23
1645528200000|2022-02-22 11:10:00|13.05|12.85|13.04|12.84|13.06|12.86|13.03|12.83|24
1645528500000|2022-02-22 11:15:00|13.05|12.85|13.08|12.88|13.08|12.88|13.04|12.84|22
1645528800000|2022-02-22 11:20:00|13.07|12.87|13.06|12.86|13.09|12.89|13.06|12.86|22
1645529100000|2022-02-22 11:25:00|13.07|12.87|13.03|12.83|13.07|12.87|13.03|12.83|33
1645529400000|2022-02-22 11:30:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|14
1645529700000|2022-02-22 11:35:00|13.02|12.82|13.02|12.82|13.02|12.82|13|12.8|25
1645530000000|2022-02-22 11:40:00|13.01|12.81|13.02|12.82|13.03|12.83|13.01|12.81|26
1645530300000|2022-02-22 11:45:00|13.03|12.83|13.04|12.84|13.06|12.86|13.02|12.82|34
1645530600000|2022-02-22 11:50:00|13.05|12.85|13.04|12.84|13.06|12.86|13.03|12.83|24
1645530900000|2022-02-22 11:55:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|4
1645531200000|2022-02-22 12:00:00|13.03|12.83|12.97|12.77|13.04|12.84|12.93|12.73|47
1645531500000|2022-02-22 12:05:00|12.98|12.78|12.99|12.79|12.99|12.79|12.96|12.76|24
1645531800000|2022-02-22 12:10:00|13|12.8|13.05|12.85|13.05|12.85|12.99|12.79|24
1645532100000|2022-02-22 12:15:00|13.06|12.86|13.08|12.88|13.09|12.89|13.04|12.84|27
1645532400000|2022-02-22 12:20:00|13.07|12.87|13.07|12.87|13.1|12.9|13.06|12.86|29
1645532700000|2022-02-22 12:25:00|13.08|12.88|13.07|12.87|13.08|12.88|13.05|12.85|36
1645533000000|2022-02-22 12:30:00|13.06|12.86|13.04|12.84|13.06|12.86|13.03|12.83|27
1645533300000|2022-02-22 12:35:00|13.03|12.83|13.01|12.81|13.04|12.84|12.99|12.79|35
1645533600000|2022-02-22 12:40:00|13|12.8|13.03|12.83|13.04|12.84|13|12.8|34
1645533900000|2022-02-22 12:45:00|13.04|12.84|13.03|12.83|13.04|12.84|13.03|12.83|8
1645534200000|2022-02-22 12:50:00|13.02|12.82|13.02|12.82|13.03|12.83|13.01|12.81|15
1645534500000|2022-02-22 12:55:00|13.03|12.83|13.04|12.84|13.04|12.84|13.02|12.82|10
1645534800000|2022-02-22 13:00:00|13.05|12.85|13.04|12.84|13.05|12.85|13.01|12.81|32
1645535100000|2022-02-22 13:05:00|13.03|12.83|13.03|12.83|13.03|12.83|13.01|12.81|29
1645535400000|2022-02-22 13:10:00|13.02|12.82|12.99|12.79|13.02|12.82|12.99|12.79|28
1645535700000|2022-02-22 13:15:00|13|12.8|12.98|12.78|13.01|12.81|12.98|12.78|21
1645536000000|2022-02-22 13:20:00|12.97|12.77|13.01|12.81|13.02|12.82|12.96|12.76|19
1645536300000|2022-02-22 13:25:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|30
1645536600000|2022-02-22 13:30:00|13.02|12.82|13.03|12.83|13.03|12.83|13.01|12.81|16
1645536900000|2022-02-22 13:35:00|13.04|12.84|13.06|12.86|13.07|12.87|13.04|12.84|25
1645537200000|2022-02-22 13:40:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|10
1645537500000|2022-02-22 13:45:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|11
1645537800000|2022-02-22 13:50:00|13.1|12.9|13.1|12.9|13.1|12.9|13.07|12.87|37
1645538100000|2022-02-22 13:55:00|13.09|12.89|13.14|12.94|13.18|12.98|13.09|12.89|54
1645538400000|2022-02-22 14:00:00|13.13|12.93|13.1|12.9|13.15|12.95|13.09|12.89|42
1645538700000|2022-02-22 14:05:00|13.09|12.89|13.1|12.9|13.12|12.92|13.08|12.88|20
1645539000000|2022-02-22 14:10:00|13.09|12.89|13.05|12.85|13.1|12.9|13.05|12.85|22
1645539300000|2022-02-22 14:15:00|13.04|12.84|13.06|12.86|13.06|12.86|13.02|12.82|21
1645539600000|2022-02-22 14:20:00|13.05|12.85|13.03|12.83|13.06|12.86|13.02|12.82|17
1645539900000|2022-02-22 14:25:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|23
1645540200000|2022-02-22 14:30:00|13.05|12.85|12.99|12.79|13.07|12.87|12.98|12.78|56
1645540500000|2022-02-22 14:35:00|13|12.8|13.04|12.84|13.08|12.88|12.98|12.78|70
1645540800000|2022-02-22 14:40:00|13.03|12.83|13.09|12.89|13.1|12.9|13.02|12.82|51
1645541100000|2022-02-22 14:45:00|13.1|12.9|13.13|12.93|13.14|12.94|13.09|12.89|30
1645541400000|2022-02-22 14:50:00|13.14|12.94|13.23|13.03|13.24|13.04|13.11|12.91|59
1645541700000|2022-02-22 14:55:00|13.24|13.04|13.21|13.01|13.24|13.04|13.19|12.99|52
1645542000000|2022-02-22 15:00:00|13.2|13|13.17|12.97|13.2|13|13.15|12.95|44
1645542300000|2022-02-22 15:05:00|13.16|12.96|13.14|12.94|13.16|12.96|13.13|12.93|19
1645542600000|2022-02-22 15:10:00|13.13|12.93|13.17|12.97|13.17|12.97|13.12|12.92|21
1645542900000|2022-02-22 15:15:00|13.16|12.96|13.17|12.97|13.17|12.97|13.14|12.94|36
1645543200000|2022-02-22 15:20:00|13.16|12.96|13.16|12.96|13.2|13|13.15|12.95|45
1645543500000|2022-02-22 15:25:00|13.17|12.97|13.21|13.01|13.22|13.02|13.16|12.96|33
1645543800000|2022-02-22 15:30:00|13.2|13|13.18|12.98|13.21|13.01|13.17|12.97|43
1645544100000|2022-02-22 15:35:00|13.17|12.97|13.15|12.95|13.18|12.98|13.15|12.95|43
1645544400000|2022-02-22 15:40:00|13.14|12.94|13.14|12.94|13.16|12.96|13.12|12.92|51
1645544700000|2022-02-22 15:45:00|13.15|12.95|13.15|12.95|13.15|12.95|13.13|12.93|31
1645545000000|2022-02-22 15:50:00|13.14|12.94|13.12|12.92|13.14|12.94|13.12|12.92|39
1645545300000|2022-02-22 15:55:00|13.11|12.91|13.11|12.91|13.12|12.92|13.09|12.89|31
1645545600000|2022-02-22 16:00:00|13.12|12.92|13.11|12.91|13.14|12.94|13.11|12.91|34
1645545900000|2022-02-22 16:05:00|13.12|12.92|13.04|12.84|13.12|12.92|13.04|12.84|37
1645546200000|2022-02-22 16:10:00|13.03|12.83|13.02|12.82|13.05|12.85|13.02|12.82|26
1645546500000|2022-02-22 16:15:00|13.03|12.83|12.98|12.78|13.03|12.83|12.96|12.76|32
1645546800000|2022-02-22 16:20:00|12.97|12.77|13.01|12.81|13.01|12.81|12.97|12.77|35
1645547100000|2022-02-22 16:25:00|13|12.8|13.03|12.83|13.06|12.86|12.99|12.79|34
1645547400000|2022-02-22 16:30:00|13.04|12.84|13.03|12.83|13.06|12.86|13.01|12.81|38
1645547700000|2022-02-22 16:35:00|13.02|12.82|13|12.8|13.03|12.83|12.99|12.79|37
1645548000000|2022-02-22 16:40:00|13.01|12.81|13.02|12.82|13.03|12.83|13.01|12.81|16
1645548300000|2022-02-22 16:45:00|13.01|12.81|13.05|12.85|13.05|12.85|13.01|12.81|11
1645548600000|2022-02-22 16:50:00|13.06|12.86|13.04|12.84|13.09|12.89|13.04|12.84|27
1645548900000|2022-02-22 16:55:00|13.03|12.83|13.05|12.85|13.06|12.86|13.02|12.82|17
1645549200000|2022-02-22 17:00:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|15
1645549500000|2022-02-22 17:05:00|13.07|12.87|13.05|12.85|13.07|12.87|13.04|12.84|11
1645549800000|2022-02-22 17:10:00|13.04|12.84|13|12.8|13.05|12.85|12.99|12.79|25
1645550100000|2022-02-22 17:15:00|12.99|12.79|12.95|12.75|13|12.8|12.93|12.73|25
1645550400000|2022-02-22 17:20:00|12.96|12.76|12.97|12.77|12.98|12.78|12.94|12.74|24
1645550700000|2022-02-22 17:25:00|12.98|12.78|12.98|12.78|12.99|12.79|12.97|12.77|15
1645551000000|2022-02-22 17:30:00|12.97|12.77|13.02|12.82|13.02|12.82|12.97|12.77|24
1645551300000|2022-02-22 17:35:00|13.03|12.83|13.04|12.84|13.04|12.84|13.02|12.82|6
1645551600000|2022-02-22 17:40:00|13.03|12.83|13.03|12.83|13.05|12.85|13.02|12.82|11
1645551900000|2022-02-22 17:45:00|13.04|12.84|13.02|12.82|13.04|12.84|13.01|12.81|9
1645552200000|2022-02-22 17:50:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|26
1645552500000|2022-02-22 17:55:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|16
1645552800000|2022-02-22 18:00:00|13.03|12.83|13.03|12.83|13.04|12.84|13|12.8|15
1645553100000|2022-02-22 18:05:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|20
1645553400000|2022-02-22 18:10:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|15
1645553700000|2022-02-22 18:15:00|13.05|12.85|13.04|12.84|13.05|12.85|13.01|12.81|18
1645554000000|2022-02-22 18:20:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|16
1645554300000|2022-02-22 18:25:00|13.03|12.83|13.02|12.82|13.04|12.84|13.01|12.81|20
1645554600000|2022-02-22 18:30:00|13.01|12.81|13.06|12.86|13.06|12.86|13.01|12.81|18
1645554900000|2022-02-22 18:35:00|13.05|12.85|13.07|12.87|13.07|12.87|13.05|12.85|9
1645555200000|2022-02-22 18:40:00|13.08|12.88|13.1|12.9|13.13|12.93|13.08|12.88|42
1645555500000|2022-02-22 18:45:00|13.09|12.89|13.09|12.89|13.11|12.91|13.09|12.89|7
1645555800000|2022-02-22 18:50:00|13.08|12.88|13.06|12.86|13.09|12.89|13.05|12.85|19
1645556100000|2022-02-22 18:55:00|13.07|12.87|13.06|12.86|13.07|12.87|13.05|12.85|4
1645556400000|2022-02-22 19:00:00|13.05|12.85|13.03|12.83|13.05|12.85|13.02|12.82|21
1645556700000|2022-02-22 19:05:00|13.04|12.84|13.03|12.83|13.04|12.84|13.01|12.81|22
1645557000000|2022-02-22 19:10:00|13.02|12.82|13.06|12.86|13.06|12.86|13.01|12.81|25
1645557300000|2022-02-22 19:15:00|13.05|12.85|13.07|12.87|13.09|12.89|13.05|12.85|33
1645557600000|2022-02-22 19:20:00|13.08|12.88|13.02|12.82|13.09|12.89|13.02|12.82|45
1645557900000|2022-02-22 19:25:00|13.03|12.83|13.06|12.86|13.11|12.91|13.03|12.83|57
1645558200000|2022-02-22 19:30:00|13.07|12.87|13.1|12.9|13.11|12.91|13.05|12.85|44
1645558500000|2022-02-22 19:35:00|13.09|12.89|13.12|12.92|13.14|12.94|13.09|12.89|34
1645558800000|2022-02-22 19:40:00|13.13|12.93|13.08|12.88|13.13|12.93|13.08|12.88|26
1645559100000|2022-02-22 19:45:00|13.07|12.87|13.1|12.9|13.12|12.92|13.06|12.86|38
1645559400000|2022-02-22 19:50:00|13.11|12.91|13.15|12.95|13.17|12.97|13.11|12.91|35
1645559700000|2022-02-22 19:55:00|13.16|12.96|13.16|12.96|13.18|12.98|13.15|12.95|25
1645560000000|2022-02-22 20:00:00|13.17|12.97|13.21|13.01|13.21|13.01|13.16|12.96|31
1645560300000|2022-02-22 20:05:00|13.2|13|13.16|12.96|13.21|13.01|13.16|12.96|29
1645560600000|2022-02-22 20:10:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|25
1645560900000|2022-02-22 20:15:00|13.16|12.96|13.14|12.94|13.17|12.97|13.12|12.92|13
1645561200000|2022-02-22 20:20:00|13.13|12.93|13.1|12.9|13.14|12.94|13.09|12.89|24
1645561500000|2022-02-22 20:25:00|13.11|12.91|13.13|12.93|13.14|12.94|13.1|12.9|31
1645561800000|2022-02-22 20:30:00|13.12|12.92|13.12|12.92|13.12|12.92|13.1|12.9|23
1645562100000|2022-02-22 20:35:00|13.13|12.93|13.12|12.92|13.13|12.93|13.11|12.91|20
1645562400000|2022-02-22 20:40:00|13.11|12.91|13.09|12.89|13.12|12.92|13.07|12.87|21
1645562700000|2022-02-22 20:45:00|13.08|12.88|13.11|12.91|13.11|12.91|13.08|12.88|40
1645563000000|2022-02-22 20:50:00|13.1|12.9|13.09|12.89|13.1|12.9|13.08|12.88|24
1645563300000|2022-02-22 20:55:00|13.1|12.9|13.12|12.92|13.12|12.92|13.1|12.9|25
1645563600000|2022-02-22 21:00:00|13.13|12.93|13.15|12.95|13.15|12.95|13.13|12.93|19
1645563900000|2022-02-22 21:05:00|13.14|12.94|13.16|12.96|13.16|12.96|13.13|12.93|11
1645564200000|2022-02-22 21:10:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|2
1645564500000|2022-02-22 21:15:00|13.17|12.97|13.12|12.92|13.17|12.97|13.12|12.92|12
1645564800000|2022-02-22 21:20:00|13.13|12.93|13.13|12.93|13.15|12.95|13.13|12.93|11
1645565100000|2022-02-22 21:25:00|13.12|12.92|13.15|12.95|13.15|12.95|13.12|12.92|4
1645565400000|2022-02-22 21:30:00|13.16|12.96|13.14|12.94|13.16|12.96|13.13|12.93|19
1645565700000|2022-02-22 21:35:00|13.13|12.93|13.13|12.93|13.13|12.93|13.11|12.91|21
1645566000000|2022-02-22 21:40:00|13.14|12.94|13.15|12.95|13.16|12.96|13.14|12.94|6
1645566300000|2022-02-22 21:45:00|13.14|12.94|13.13|12.93|13.15|12.95|13.13|12.93|12
1645566600000|2022-02-22 21:50:00|13.14|12.94|13.13|12.93|13.14|12.94|13.12|12.92|18
1645566900000|2022-02-22 21:55:00|13.12|12.92|13.12|12.92|13.13|12.93|13.09|12.89|17
1645567200000|2022-02-22 22:00:00|13.11|12.91|13.14|12.94|13.14|12.94|13.1|12.9|14
1645567500000|2022-02-22 22:05:00|13.15|12.95|13.18|12.98|13.18|12.98|13.14|12.94|6
1645567800000|2022-02-22 22:10:00|13.17|12.97|13.15|12.95|13.17|12.97|13.14|12.94|9
1645568100000|2022-02-22 22:15:00|13.14|12.94|13.12|12.92|13.14|12.94|13.1|12.9|7
1645568400000|2022-02-22 22:20:00|13.13|12.93|13.12|12.92|13.13|12.93|13.1|12.9|6
1645568700000|2022-02-22 22:25:00|13.11|12.91|13.1|12.9|13.11|12.91|13.09|12.89|4
1645569000000|2022-02-22 22:30:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|2
1645569300000|2022-02-22 22:35:00|13.09|12.89|13.09|12.89|13.09|12.89|13.09|12.89|1
1645569900000|2022-02-22 22:45:00|13.1|12.9|13.12|12.92|13.12|12.92|13.09|12.89|7
1645570200000|2022-02-22 22:50:00|13.13|12.93|13.11|12.91|13.13|12.93|13.1|12.9|11
1645570500000|2022-02-22 22:55:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|6
1645570800000|2022-02-22 23:00:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1645571100000|2022-02-22 23:05:00|13.13|12.93|13.15|12.95|13.15|12.95|13.13|12.93|17
1645571400000|2022-02-22 23:10:00|13.16|12.96|13.19|12.99|13.19|12.99|13.15|12.95|14
1645571700000|2022-02-22 23:15:00|13.18|12.98|13.23|13.03|13.23|13.03|13.18|12.98|18
1645572000000|2022-02-22 23:20:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|13
1645572300000|2022-02-22 23:25:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|19
1645572600000|2022-02-22 23:30:00|13.22|13.02|13.2|13|13.24|13.04|13.19|12.99|43
1645572900000|2022-02-22 23:35:00|13.19|12.99|13.2|13|13.21|13.01|13.18|12.98|12
1645573200000|2022-02-22 23:40:00|13.19|12.99|13.27|13.07|13.28|13.08|13.19|12.99|23
1645573500000|2022-02-22 23:45:00|13.28|13.08|13.27|13.07|13.29|13.09|13.24|13.04|58
1645573800000|2022-02-22 23:50:00|13.28|13.08|13.26|13.06|13.28|13.08|13.25|13.05|21
1645574100000|2022-02-22 23:55:00|13.25|13.05|13.24|13.04|13.26|13.06|13.23|13.03|22
1645574400000|2022-02-23 00:00:00|13.25|13.05|13.22|13.02|13.25|13.05|13.21|13.01|24
1645574700000|2022-02-23 00:05:00|13.23|13.03|13.27|13.07|13.27|13.07|13.23|13.03|17
1645575000000|2022-02-23 00:10:00|13.26|13.06|13.27|13.07|13.28|13.08|13.25|13.05|26
1645575300000|2022-02-23 00:15:00|13.26|13.06|13.28|13.08|13.3|13.1|13.26|13.06|25
1645575600000|2022-02-23 00:20:00|13.27|13.07|13.24|13.04|13.28|13.08|13.24|13.04|22
1645575900000|2022-02-23 00:25:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|27
1645576200000|2022-02-23 00:30:00|13.24|13.04|13.19|12.99|13.24|13.04|13.16|12.96|44
1645576500000|2022-02-23 00:35:00|13.18|12.98|13.18|12.98|13.19|12.99|13.17|12.97|17
1645576800000|2022-02-23 00:40:00|13.17|12.97|13.19|12.99|13.19|12.99|13.17|12.97|15
1645577100000|2022-02-23 00:45:00|13.2|13|13.21|13.01|13.21|13.01|13.19|12.99|38
1645577400000|2022-02-23 00:50:00|13.22|13.02|13.23|13.03|13.25|13.05|13.22|13.02|18
1645577700000|2022-02-23 00:55:00|13.24|13.04|13.23|13.03|13.25|13.05|13.22|13.02|24
1645578000000|2022-02-23 01:00:00|13.22|13.02|13.19|12.99|13.22|13.02|13.18|12.98|12
1645578300000|2022-02-23 01:05:00|13.2|13|13.18|12.98|13.21|13.01|13.17|12.97|19
1645578600000|2022-02-23 01:10:00|13.19|12.99|13.2|13|13.21|13.01|13.18|12.98|22
1645578900000|2022-02-23 01:15:00|13.21|13.01|13.19|12.99|13.21|13.01|13.18|12.98|11
1645579200000|2022-02-23 01:20:00|13.2|13|13.19|12.99|13.2|13|13.18|12.98|4
1645579500000|2022-02-23 01:25:00|13.2|13|13.2|13|13.22|13.02|13.2|13|11
1645579800000|2022-02-23 01:30:00|13.19|12.99|13.18|12.98|13.2|13|13.17|12.97|6
1645580100000|2022-02-23 01:35:00|13.19|12.99|13.17|12.97|13.2|13|13.17|12.97|11
1645580400000|2022-02-23 01:40:00|13.16|12.96|13.17|12.97|13.18|12.98|13.16|12.96|8
1645580700000|2022-02-23 01:45:00|13.18|12.98|13.16|12.96|13.19|12.99|13.14|12.94|21
1645581000000|2022-02-23 01:50:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|5
1645581300000|2022-02-23 01:55:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|17
1645581600000|2022-02-23 02:00:00|13.19|12.99|13.23|13.03|13.23|13.03|13.19|12.99|17
1645581900000|2022-02-23 02:05:00|13.24|13.04|13.24|13.04|13.24|13.04|13.21|13.01|23
1645582200000|2022-02-23 02:10:00|13.23|13.03|13.3|13.1|13.3|13.1|13.23|13.03|24
1645582500000|2022-02-23 02:15:00|13.29|13.09|13.27|13.07|13.3|13.1|13.25|13.05|21
1645582800000|2022-02-23 02:20:00|13.26|13.06|13.19|12.99|13.26|13.06|13.19|12.99|20
1645583100000|2022-02-23 02:25:00|13.18|12.98|13.17|12.97|13.18|12.98|13.15|12.95|28
1645583400000|2022-02-23 02:30:00|13.16|12.96|13.14|12.94|13.19|12.99|13.13|12.93|29
1645583700000|2022-02-23 02:35:00|13.15|12.95|13.14|12.94|13.15|12.95|13.12|12.92|28
1645584000000|2022-02-23 02:40:00|13.15|12.95|13.13|12.93|13.16|12.96|13.11|12.91|35
1645584300000|2022-02-23 02:45:00|13.12|12.92|13.15|12.95|13.15|12.95|13.11|12.91|38
1645584600000|2022-02-23 02:50:00|13.14|12.94|13.17|12.97|13.17|12.97|13.14|12.94|16
1645584900000|2022-02-23 02:55:00|13.18|12.98|13.17|12.97|13.18|12.98|13.16|12.96|18
1645585200000|2022-02-23 03:00:00|13.18|12.98|13.18|12.98|13.18|12.98|13.14|12.94|29
1645585500000|2022-02-23 03:05:00|13.17|12.97|13.16|12.96|13.18|12.98|13.15|12.95|10
1645585800000|2022-02-23 03:10:00|13.15|12.95|13.16|12.96|13.16|12.96|13.14|12.94|10
1645586100000|2022-02-23 03:15:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|10
1645586400000|2022-02-23 03:20:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|3
1645586700000|2022-02-23 03:25:00|13.18|12.98|13.18|12.98|13.18|12.98|13.17|12.97|17
1645587000000|2022-02-23 03:30:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|7
1645587300000|2022-02-23 03:35:00|13.18|12.98|13.16|12.96|13.18|12.98|13.16|12.96|11
1645587600000|2022-02-23 03:40:00|13.17|12.97|13.16|12.96|13.17|12.97|13.16|12.96|18
1645587900000|2022-02-23 03:45:00|13.17|12.97|13.14|12.94|13.17|12.97|13.13|12.93|12
1645588200000|2022-02-23 03:50:00|13.15|12.95|13.15|12.95|13.16|12.96|13.13|12.93|13
1645588500000|2022-02-23 03:55:00|13.14|12.94|13.15|12.95|13.15|12.95|13.14|12.94|4
1645588800000|2022-02-23 04:00:00|13.16|12.96|13.15|12.95|13.17|12.97|13.13|12.93|12
1645589100000|2022-02-23 04:05:00|13.16|12.96|13.19|12.99|13.19|12.99|13.16|12.96|28
1645589400000|2022-02-23 04:10:00|13.2|13|13.22|13.02|13.22|13.02|13.2|13|11
1645589700000|2022-02-23 04:15:00|13.21|13.01|13.21|13.01|13.23|13.03|13.2|13|25
1645590000000|2022-02-23 04:20:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|15
1645590300000|2022-02-23 04:25:00|13.19|12.99|13.17|12.97|13.2|13|13.17|12.97|23
1645590600000|2022-02-23 04:30:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|12
1645590900000|2022-02-23 04:35:00|13.18|12.98|13.21|13.01|13.21|13.01|13.18|12.98|20
1645591200000|2022-02-23 04:40:00|13.2|13|13.24|13.04|13.24|13.04|13.2|13|35
1645591500000|2022-02-23 04:45:00|13.25|13.05|13.23|13.03|13.25|13.05|13.22|13.02|9
1645591800000|2022-02-23 04:50:00|13.24|13.04|13.22|13.02|13.24|13.04|13.22|13.02|15
1645592100000|2022-02-23 04:55:00|13.23|13.03|13.23|13.03|13.24|13.04|13.21|13.01|11
1645592400000|2022-02-23 05:00:00|13.24|13.04|13.26|13.06|13.26|13.06|13.24|13.04|17
1645592700000|2022-02-23 05:05:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|18
1645593000000|2022-02-23 05:10:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|19
1645593300000|2022-02-23 05:15:00|13.24|13.04|13.23|13.03|13.25|13.05|13.22|13.02|24
1645593600000|2022-02-23 05:20:00|13.22|13.02|13.23|13.03|13.24|13.04|13.22|13.02|22
1645593900000|2022-02-23 05:25:00|13.22|13.02|13.23|13.03|13.24|13.04|13.22|13.02|14
1645594200000|2022-02-23 05:30:00|13.22|13.02|13.24|13.04|13.25|13.05|13.22|13.02|15
1645594500000|2022-02-23 05:35:00|13.25|13.05|13.24|13.04|13.25|13.05|13.23|13.03|14
1645594800000|2022-02-23 05:40:00|13.23|13.03|13.25|13.05|13.26|13.06|13.23|13.03|13
1645595100000|2022-02-23 05:45:00|13.24|13.04|13.25|13.05|13.25|13.05|13.23|13.03|14
1645595400000|2022-02-23 05:50:00|13.24|13.04|13.26|13.06|13.26|13.06|13.24|13.04|19
1645595700000|2022-02-23 05:55:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|16
1645596000000|2022-02-23 06:00:00|13.25|13.05|13.28|13.08|13.3|13.1|13.25|13.05|26
1645596300000|2022-02-23 06:05:00|13.27|13.07|13.29|13.09|13.29|13.09|13.27|13.07|17
1645596600000|2022-02-23 06:10:00|13.3|13.1|13.31|13.11|13.31|13.11|13.28|13.08|24
1645596900000|2022-02-23 06:15:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|12
1645597200000|2022-02-23 06:20:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|20
1645597500000|2022-02-23 06:25:00|13.32|13.12|13.3|13.1|13.32|13.12|13.29|13.09|19
1645597800000|2022-02-23 06:30:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|13
1645598100000|2022-02-23 06:35:00|13.28|13.08|13.29|13.09|13.3|13.1|13.28|13.08|34
1645598400000|2022-02-23 06:40:00|13.28|13.08|13.27|13.07|13.29|13.09|13.26|13.06|18
1645598700000|2022-02-23 06:45:00|13.26|13.06|13.26|13.06|13.26|13.06|13.24|13.04|21
1645599000000|2022-02-23 06:50:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|11
1645599300000|2022-02-23 06:55:00|13.26|13.06|13.25|13.05|13.26|13.06|13.25|13.05|22
1645599600000|2022-02-23 07:00:00|13.26|13.06|13.27|13.07|13.28|13.08|13.25|13.05|34
1645599900000|2022-02-23 07:05:00|13.28|13.08|13.3|13.1|13.3|13.1|13.27|13.07|29
1645600200000|2022-02-23 07:10:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|8
1645600500000|2022-02-23 07:15:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|32
1645600800000|2022-02-23 07:20:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|21
1645601100000|2022-02-23 07:25:00|13.3|13.1|13.3|13.1|13.31|13.11|13.29|13.09|13
1645601400000|2022-02-23 07:30:00|13.31|13.11|13.31|13.11|13.31|13.11|13.29|13.09|19
1645601700000|2022-02-23 07:35:00|13.3|13.1|13.33|13.13|13.33|13.13|13.29|13.09|16
1645602000000|2022-02-23 07:40:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|12
1645602300000|2022-02-23 07:45:00|13.32|13.12|13.35|13.15|13.36|13.16|13.31|13.11|20
1645602600000|2022-02-23 07:50:00|13.34|13.14|13.37|13.17|13.37|13.17|13.34|13.14|14
1645602900000|2022-02-23 07:55:00|13.36|13.16|13.35|13.15|13.36|13.16|13.34|13.14|6
1645603200000|2022-02-23 08:00:00|13.36|13.16|13.36|13.16|13.37|13.17|13.33|13.13|25
1645603500000|2022-02-23 08:05:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|19
1645603800000|2022-02-23 08:10:00|13.36|13.16|13.37|13.17|13.38|13.18|13.36|13.16|14
1645604100000|2022-02-23 08:15:00|13.36|13.16|13.33|13.13|13.37|13.17|13.32|13.12|40
1645604400000|2022-02-23 08:20:00|13.34|13.14|13.38|13.18|13.38|13.18|13.32|13.12|47
1645604700000|2022-02-23 08:25:00|13.39|13.19|13.47|13.27|13.49|13.29|13.39|13.19|51
1645605000000|2022-02-23 08:30:00|13.46|13.26|13.43|13.23|13.46|13.26|13.42|13.22|32
1645605300000|2022-02-23 08:35:00|13.44|13.24|13.42|13.22|13.44|13.24|13.41|13.21|25
1645605600000|2022-02-23 08:40:00|13.43|13.23|13.45|13.25|13.45|13.25|13.42|13.22|21
1645605900000|2022-02-23 08:45:00|13.44|13.24|13.43|13.23|13.46|13.26|13.41|13.21|44
1645606200000|2022-02-23 08:50:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|43
1645606500000|2022-02-23 08:55:00|13.41|13.21|13.42|13.22|13.43|13.23|13.41|13.21|20
1645606800000|2022-02-23 09:00:00|13.43|13.23|13.44|13.24|13.44|13.24|13.41|13.21|18
1645607100000|2022-02-23 09:05:00|13.43|13.23|13.46|13.26|13.46|13.26|13.43|13.23|8
1645607400000|2022-02-23 09:10:00|13.47|13.27|13.51|13.31|13.52|13.32|13.47|13.27|33
1645607700000|2022-02-23 09:15:00|13.5|13.3|13.51|13.31|13.52|13.32|13.5|13.3|16
1645608000000|2022-02-23 09:20:00|13.52|13.32|13.52|13.32|13.53|13.33|13.49|13.29|25
1645608300000|2022-02-23 09:25:00|13.51|13.31|13.5|13.3|13.52|13.32|13.48|13.28|26
1645608600000|2022-02-23 09:30:00|13.49|13.29|13.51|13.31|13.51|13.31|13.48|13.28|23
1645608900000|2022-02-23 09:35:00|13.5|13.3|13.5|13.3|13.51|13.31|13.5|13.3|9
1645609200000|2022-02-23 09:40:00|13.51|13.31|13.49|13.29|13.52|13.32|13.49|13.29|15
1645609500000|2022-02-23 09:45:00|13.5|13.3|13.5|13.3|13.5|13.3|13.48|13.28|11
1645609800000|2022-02-23 09:50:00|13.49|13.29|13.55|13.35|13.56|13.36|13.49|13.29|17
1645610100000|2022-02-23 09:55:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|16
1645610400000|2022-02-23 10:00:00|13.56|13.36|13.54|13.34|13.56|13.36|13.52|13.32|27
1645610700000|2022-02-23 10:05:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|9
1645611000000|2022-02-23 10:10:00|13.52|13.32|13.51|13.31|13.53|13.33|13.51|13.31|26
1645611300000|2022-02-23 10:15:00|13.52|13.32|13.54|13.34|13.55|13.35|13.52|13.32|11
1645611600000|2022-02-23 10:20:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|13
1645611900000|2022-02-23 10:25:00|13.52|13.32|13.52|13.32|13.54|13.34|13.52|13.32|29
1645612200000|2022-02-23 10:30:00|13.53|13.33|13.55|13.35|13.56|13.36|13.53|13.33|9
1645612500000|2022-02-23 10:35:00|13.56|13.36|13.56|13.36|13.56|13.36|13.55|13.35|13
1645612800000|2022-02-23 10:40:00|13.55|13.35|13.57|13.37|13.58|13.38|13.55|13.35|23
1645613100000|2022-02-23 10:45:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|8
1645613400000|2022-02-23 10:50:00|13.56|13.36|13.55|13.35|13.56|13.36|13.54|13.34|26
1645613700000|2022-02-23 10:55:00|13.54|13.34|13.56|13.36|13.56|13.36|13.54|13.34|13
1645614000000|2022-02-23 11:00:00|13.55|13.35|13.54|13.34|13.57|13.37|13.54|13.34|20
1645614300000|2022-02-23 11:05:00|13.53|13.33|13.52|13.32|13.53|13.33|13.5|13.3|14
1645614600000|2022-02-23 11:10:00|13.53|13.33|13.49|13.29|13.53|13.33|13.48|13.28|37
1645614900000|2022-02-23 11:15:00|13.5|13.3|13.51|13.31|13.52|13.32|13.49|13.29|16
1645615200000|2022-02-23 11:20:00|13.5|13.3|13.52|13.32|13.53|13.33|13.5|13.3|17
1645615500000|2022-02-23 11:25:00|13.53|13.33|13.56|13.36|13.56|13.36|13.52|13.32|30
1645615800000|2022-02-23 11:30:00|13.55|13.35|13.55|13.35|13.57|13.37|13.54|13.34|41
1645616100000|2022-02-23 11:35:00|13.54|13.34|13.56|13.36|13.56|13.36|13.54|13.34|41
1645616400000|2022-02-23 11:40:00|13.55|13.35|13.57|13.37|13.57|13.37|13.55|13.35|21
1645616700000|2022-02-23 11:45:00|13.56|13.36|13.56|13.36|13.59|13.39|13.55|13.35|23
1645617000000|2022-02-23 11:50:00|13.55|13.35|13.51|13.31|13.55|13.35|13.51|13.31|31
1645617300000|2022-02-23 11:55:00|13.52|13.32|13.51|13.31|13.52|13.32|13.49|13.29|42
1645617600000|2022-02-23 12:00:00|13.52|13.32|13.51|13.31|13.52|13.32|13.5|13.3|40
1645617900000|2022-02-23 12:05:00|13.52|13.32|13.54|13.34|13.54|13.34|13.51|13.31|13
1645618200000|2022-02-23 12:10:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|11
1645618500000|2022-02-23 12:15:00|13.54|13.34|13.54|13.34|13.55|13.35|13.53|13.33|21
1645618800000|2022-02-23 12:20:00|13.55|13.35|13.55|13.35|13.55|13.35|13.54|13.34|7
1645619100000|2022-02-23 12:25:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|6
1645619400000|2022-02-23 12:30:00|13.56|13.36|13.59|13.39|13.59|13.39|13.54|13.34|20
1645619700000|2022-02-23 12:35:00|13.6|13.4|13.59|13.39|13.6|13.4|13.58|13.38|10
1645620000000|2022-02-23 12:40:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|31
1645620300000|2022-02-23 12:45:00|13.59|13.39|13.58|13.38|13.61|13.41|13.57|13.37|28
1645620600000|2022-02-23 12:50:00|13.57|13.37|13.6|13.4|13.63|13.43|13.57|13.37|20
1645620900000|2022-02-23 12:55:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|11
1645621200000|2022-02-23 13:00:00|13.6|13.4|13.61|13.41|13.62|13.42|13.59|13.39|50
1645621500000|2022-02-23 13:05:00|13.62|13.42|13.62|13.42|13.64|13.44|13.61|13.41|33
1645621800000|2022-02-23 13:10:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|16
1645622100000|2022-02-23 13:15:00|13.65|13.45|13.62|13.42|13.65|13.45|13.62|13.42|22
1645622400000|2022-02-23 13:20:00|13.63|13.43|13.58|13.38|13.63|13.43|13.58|13.38|22
1645622700000|2022-02-23 13:25:00|13.57|13.37|13.59|13.39|13.59|13.39|13.57|13.37|9
1645623000000|2022-02-23 13:30:00|13.58|13.38|13.58|13.38|13.59|13.39|13.56|13.36|15
1645623300000|2022-02-23 13:35:00|13.57|13.37|13.57|13.37|13.58|13.38|13.57|13.37|9
1645623600000|2022-02-23 13:40:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|77
1645623900000|2022-02-23 13:45:00|13.59|13.39|13.58|13.38|13.59|13.39|13.57|13.37|34
1645624200000|2022-02-23 13:50:00|13.57|13.37|13.54|13.34|13.57|13.37|13.53|13.33|10
1645624500000|2022-02-23 13:55:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|8
1645624800000|2022-02-23 14:00:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|15
1645625100000|2022-02-23 14:05:00|13.54|13.34|13.48|13.28|13.54|13.34|13.47|13.27|33
1645625400000|2022-02-23 14:10:00|13.49|13.29|13.46|13.26|13.49|13.29|13.45|13.25|26
1645625700000|2022-02-23 14:15:00|13.47|13.27|13.49|13.29|13.5|13.3|13.47|13.27|31
1645626000000|2022-02-23 14:20:00|13.5|13.3|13.5|13.3|13.51|13.31|13.49|13.29|7
1645626300000|2022-02-23 14:25:00|13.49|13.29|13.5|13.3|13.5|13.3|13.48|13.28|12
1645626600000|2022-02-23 14:30:00|13.49|13.29|13.5|13.3|13.51|13.31|13.46|13.26|32
1645626900000|2022-02-23 14:35:00|13.49|13.29|13.51|13.31|13.52|13.32|13.46|13.26|41
1645627200000|2022-02-23 14:40:00|13.52|13.32|13.49|13.29|13.52|13.32|13.48|13.28|34
1645627500000|2022-02-23 14:45:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|16
1645627800000|2022-02-23 14:50:00|13.48|13.28|13.39|13.19|13.49|13.29|13.38|13.18|46
1645628100000|2022-02-23 14:55:00|13.38|13.18|13.38|13.18|13.41|13.21|13.38|13.18|31
1645628400000|2022-02-23 15:00:00|13.39|13.19|13.37|13.17|13.39|13.19|13.35|13.15|45
1645628700000|2022-02-23 15:05:00|13.36|13.16|13.33|13.13|13.37|13.17|13.32|13.12|38
1645629000000|2022-02-23 15:10:00|13.34|13.14|13.37|13.17|13.38|13.18|13.33|13.13|56
1645629300000|2022-02-23 15:15:00|13.38|13.18|13.37|13.17|13.38|13.18|13.35|13.15|32
1645629600000|2022-02-23 15:20:00|13.38|13.18|13.37|13.17|13.38|13.18|13.35|13.15|32
1645629900000|2022-02-23 15:25:00|13.36|13.16|13.34|13.14|13.36|13.16|13.33|13.13|55
1645630200000|2022-02-23 15:30:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|15
1645630500000|2022-02-23 15:35:00|13.36|13.16|13.35|13.15|13.36|13.16|13.34|13.14|12
1645630800000|2022-02-23 15:40:00|13.34|13.14|13.33|13.13|13.35|13.15|13.32|13.12|14
1645631100000|2022-02-23 15:45:00|13.32|13.12|13.33|13.13|13.35|13.15|13.32|13.12|20
1645631400000|2022-02-23 15:50:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|13
1645631700000|2022-02-23 15:55:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|36
1645632000000|2022-02-23 16:00:00|13.33|13.13|13.33|13.13|13.35|13.15|13.32|13.12|19
1645632300000|2022-02-23 16:05:00|13.32|13.12|13.24|13.04|13.33|13.13|13.24|13.04|39
1645632600000|2022-02-23 16:10:00|13.25|13.05|13.24|13.04|13.26|13.06|13.22|13.02|14
1645632900000|2022-02-23 16:15:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|7
1645633200000|2022-02-23 16:20:00|13.28|13.08|13.3|13.1|13.3|13.1|13.27|13.07|21
1645633500000|2022-02-23 16:25:00|13.31|13.11|13.31|13.11|13.33|13.13|13.3|13.1|15
1645633800000|2022-02-23 16:30:00|13.3|13.1|13.38|13.18|13.38|13.18|13.3|13.1|41
1645634100000|2022-02-23 16:35:00|13.37|13.17|13.38|13.18|13.39|13.19|13.36|13.16|20
1645634400000|2022-02-23 16:40:00|13.39|13.19|13.36|13.16|13.39|13.19|13.36|13.16|28
1645634700000|2022-02-23 16:45:00|13.35|13.15|13.39|13.19|13.39|13.19|13.34|13.14|23
1645635000000|2022-02-23 16:50:00|13.38|13.18|13.43|13.23|13.43|13.23|13.38|13.18|14
1645635300000|2022-02-23 16:55:00|13.42|13.22|13.42|13.22|13.43|13.23|13.42|13.22|17
1645635600000|2022-02-23 17:00:00|13.43|13.23|13.4|13.2|13.43|13.23|13.39|13.19|10
1645635900000|2022-02-23 17:05:00|13.39|13.19|13.4|13.2|13.4|13.2|13.38|13.18|12
1645636200000|2022-02-23 17:10:00|13.41|13.21|13.43|13.23|13.43|13.23|13.4|13.2|15
1645636500000|2022-02-23 17:15:00|13.44|13.24|13.49|13.29|13.49|13.29|13.43|13.23|39
1645636800000|2022-02-23 17:20:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|27
1645637100000|2022-02-23 17:25:00|13.47|13.27|13.44|13.24|13.47|13.27|13.44|13.24|30
1645637400000|2022-02-23 17:30:00|13.43|13.23|13.31|13.11|13.43|13.23|13.31|13.11|33
1645637700000|2022-02-23 17:35:00|13.32|13.12|13.32|13.12|13.35|13.15|13.3|13.1|31
1645638000000|2022-02-23 17:40:00|13.31|13.11|13.33|13.13|13.34|13.14|13.3|13.1|17
1645638300000|2022-02-23 17:45:00|13.34|13.14|13.29|13.09|13.34|13.14|13.29|13.09|32
1645638600000|2022-02-23 17:50:00|13.3|13.1|13.22|13.02|13.3|13.1|13.19|12.99|53
1645638900000|2022-02-23 17:55:00|13.23|13.03|13.23|13.03|13.24|13.04|13.21|13.01|27
1645639200000|2022-02-23 18:00:00|13.22|13.02|13.26|13.06|13.29|13.09|13.21|13.01|49
1645639500000|2022-02-23 18:05:00|13.27|13.07|13.24|13.04|13.28|13.08|13.23|13.03|24
1645639800000|2022-02-23 18:10:00|13.25|13.05|13.18|12.98|13.25|13.05|13.18|12.98|28
1645640100000|2022-02-23 18:15:00|13.19|12.99|13.25|13.05|13.25|13.05|13.18|12.98|45
1645640400000|2022-02-23 18:20:00|13.24|13.04|13.24|13.04|13.25|13.05|13.22|13.02|19
1645640700000|2022-02-23 18:25:00|13.25|13.05|13.19|12.99|13.25|13.05|13.19|12.99|33
1645641000000|2022-02-23 18:30:00|13.2|13|13.17|12.97|13.23|13.03|13.17|12.97|18
1645641300000|2022-02-23 18:35:00|13.18|12.98|13.23|13.03|13.23|13.03|13.18|12.98|14
1645641600000|2022-02-23 18:40:00|13.24|13.04|13.24|13.04|13.25|13.05|13.22|13.02|21
1645641900000|2022-02-23 18:45:00|13.25|13.05|13.29|13.09|13.3|13.1|13.25|13.05|39
1645642200000|2022-02-23 18:50:00|13.28|13.08|13.26|13.06|13.29|13.09|13.24|13.04|15
1645642500000|2022-02-23 18:55:00|13.25|13.05|13.23|13.03|13.27|13.07|13.23|13.03|21
1645642800000|2022-02-23 19:00:00|13.22|13.02|13.21|13.01|13.26|13.06|13.18|12.98|30
1645643100000|2022-02-23 19:05:00|13.22|13.02|13.23|13.03|13.25|13.05|13.21|13.01|26
1645643400000|2022-02-23 19:10:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|14
1645643700000|2022-02-23 19:15:00|13.24|13.04|13.22|13.02|13.24|13.04|13.2|13|15
1645644000000|2022-02-23 19:20:00|13.23|13.03|13.18|12.98|13.23|13.03|13.18|12.98|22
1645644300000|2022-02-23 19:25:00|13.19|12.99|13.17|12.97|13.19|12.99|13.17|12.97|7
1645644600000|2022-02-23 19:30:00|13.18|12.98|13.14|12.94|13.19|12.99|13.14|12.94|19
1645644900000|2022-02-23 19:35:00|13.15|12.95|13.15|12.95|13.17|12.97|13.14|12.94|13
1645645200000|2022-02-23 19:40:00|13.16|12.96|13.06|12.86|13.16|12.96|13.05|12.85|37
1645645500000|2022-02-23 19:45:00|13.07|12.87|13.08|12.88|13.1|12.9|13.07|12.87|28
1645645800000|2022-02-23 19:50:00|13.07|12.87|13.07|12.87|13.09|12.89|13.07|12.87|23
1645646100000|2022-02-23 19:55:00|13.08|12.88|13.07|12.87|13.09|12.89|13.07|12.87|12
1645646400000|2022-02-23 20:00:00|13.06|12.86|12.97|12.77|13.06|12.86|12.96|12.76|30
1645646700000|2022-02-23 20:05:00|12.98|12.78|12.99|12.79|13|12.8|12.96|12.76|32
1645647000000|2022-02-23 20:10:00|13|12.8|13.01|12.81|13.02|12.82|12.98|12.78|22
1645647300000|2022-02-23 20:15:00|13.02|12.82|13|12.8|13.03|12.83|13|12.8|29
1645647600000|2022-02-23 20:20:00|13.01|12.81|13.03|12.83|13.03|12.83|12.99|12.79|19
1645647900000|2022-02-23 20:25:00|13.02|12.82|13.07|12.87|13.07|12.87|13.02|12.82|32
1645648200000|2022-02-23 20:30:00|13.06|12.86|13.05|12.85|13.08|12.88|13.04|12.84|32
1645648500000|2022-02-23 20:35:00|13.04|12.84|13.04|12.84|13.07|12.87|13.04|12.84|11
1645648800000|2022-02-23 20:40:00|13.03|12.83|13.05|12.85|13.06|12.86|13.03|12.83|17
1645649100000|2022-02-23 20:45:00|13.04|12.84|13.04|12.84|13.06|12.86|13.04|12.84|23
1645649400000|2022-02-23 20:50:00|13.03|12.83|13.05|12.85|13.07|12.87|13.03|12.83|27
1645649700000|2022-02-23 20:55:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|8
1645650000000|2022-02-23 21:00:00|13.06|12.86|13.04|12.84|13.06|12.86|13.03|12.83|7
1645650300000|2022-02-23 21:05:00|13.05|12.85|13.03|12.83|13.05|12.85|13.03|12.83|9
1645650600000|2022-02-23 21:10:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|13
1645650900000|2022-02-23 21:15:00|13.05|12.85|13.07|12.87|13.08|12.88|13.05|12.85|27
1645651200000|2022-02-23 21:20:00|13.06|12.86|13.07|12.87|13.07|12.87|13.06|12.86|14
1645651500000|2022-02-23 21:25:00|13.06|12.86|13.06|12.86|13.07|12.87|13.04|12.84|25
1645651800000|2022-02-23 21:30:00|13.05|12.85|13.04|12.84|13.05|12.85|13.03|12.83|24
1645652100000|2022-02-23 21:35:00|13.05|12.85|13.03|12.83|13.05|12.85|13.02|12.82|33
1645652400000|2022-02-23 21:40:00|13.02|12.82|12.97|12.77|13.02|12.82|12.94|12.74|50
1645652700000|2022-02-23 21:45:00|12.98|12.78|12.94|12.74|12.99|12.79|12.94|12.74|29
1645653000000|2022-02-23 21:50:00|12.95|12.75|12.97|12.77|12.97|12.77|12.94|12.74|19
1645653300000|2022-02-23 21:55:00|12.96|12.76|12.94|12.74|12.97|12.77|12.93|12.73|19
1645653600000|2022-02-23 22:00:00|12.93|12.73|12.96|12.76|12.98|12.78|12.93|12.73|28
1645653900000|2022-02-23 22:05:00|12.97|12.77|12.99|12.79|12.99|12.79|12.96|12.76|11
1645654200000|2022-02-23 22:10:00|12.98|12.78|12.87|12.67|12.98|12.78|12.85|12.65|42
1645654500000|2022-02-23 22:15:00|12.86|12.66|12.88|12.68|12.88|12.68|12.83|12.63|25
1645654800000|2022-02-23 22:20:00|12.89|12.69|12.9|12.7|12.91|12.71|12.88|12.68|30
1645655100000|2022-02-23 22:25:00|12.91|12.71|12.94|12.74|12.95|12.75|12.91|12.71|8
1645655400000|2022-02-23 22:30:00|12.95|12.75|12.98|12.78|12.98|12.78|12.95|12.75|8
1645655700000|2022-02-23 22:35:00|12.99|12.79|12.98|12.78|13.03|12.83|12.98|12.78|16
1645656000000|2022-02-23 22:40:00|12.97|12.77|12.99|12.79|13|12.8|12.97|12.77|13
1645656300000|2022-02-23 22:45:00|12.98|12.78|13.02|12.82|13.02|12.82|12.98|12.78|7
1645656600000|2022-02-23 22:50:00|13.01|12.81|13.03|12.83|13.03|12.83|13.01|12.81|5
1645656900000|2022-02-23 22:55:00|13.04|12.84|13.04|12.84|13.04|12.84|13.04|12.84|1
1645657200000|2022-02-23 23:00:00|13.03|12.83|13.02|12.82|13.05|12.85|13.02|12.82|22
1645657500000|2022-02-23 23:05:00|13.03|12.83|13|12.8|13.03|12.83|12.99|12.79|14
1645657800000|2022-02-23 23:10:00|12.99|12.79|12.86|12.66|12.99|12.79|12.86|12.66|68
1645658100000|2022-02-23 23:15:00|12.87|12.67|12.85|12.65|12.9|12.7|12.84|12.64|53
1645658400000|2022-02-23 23:20:00|12.86|12.66|12.92|12.72|12.93|12.73|12.86|12.66|29
1645658700000|2022-02-23 23:25:00|12.93|12.73|12.91|12.71|12.94|12.74|12.9|12.7|21
1645659000000|2022-02-23 23:30:00|12.9|12.7|12.86|12.66|12.93|12.73|12.86|12.66|27
1645659300000|2022-02-23 23:35:00|12.85|12.65|12.86|12.66|12.88|12.68|12.85|12.65|26
1645659600000|2022-02-23 23:40:00|12.87|12.67|12.89|12.69|12.9|12.7|12.87|12.67|7
1645659900000|2022-02-23 23:45:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|22
1645660200000|2022-02-23 23:50:00|12.88|12.68|12.86|12.66|12.89|12.69|12.86|12.66|9
1645660500000|2022-02-23 23:55:00|12.87|12.67|12.84|12.64|12.88|12.68|12.83|12.63|10
1645660800000|2022-02-24 00:00:00|12.83|12.63|12.81|12.61|12.83|12.63|12.75|12.55|54
1645661100000|2022-02-24 00:05:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|23
1645661400000|2022-02-24 00:10:00|12.8|12.6|12.84|12.64|12.86|12.66|12.8|12.6|17
1645661700000|2022-02-24 00:15:00|12.85|12.65|12.82|12.62|12.86|12.66|12.82|12.62|26
1645662000000|2022-02-24 00:20:00|12.81|12.61|12.84|12.64|12.84|12.64|12.8|12.6|14
1645662300000|2022-02-24 00:25:00|12.85|12.65|12.83|12.63|12.87|12.67|12.82|12.62|25
1645662600000|2022-02-24 00:30:00|12.82|12.62|12.8|12.6|12.82|12.62|12.77|12.57|29
1645662900000|2022-02-24 00:35:00|12.81|12.61|12.78|12.58|12.82|12.62|12.76|12.56|43
1645663200000|2022-02-24 00:40:00|12.77|12.57|12.74|12.54|12.79|12.59|12.72|12.52|24
1645663500000|2022-02-24 00:45:00|12.75|12.55|12.71|12.51|12.76|12.56|12.71|12.51|25
1645663800000|2022-02-24 00:50:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|22
1645664100000|2022-02-24 00:55:00|12.7|12.5|12.72|12.52|12.74|12.54|12.7|12.5|15
1645664400000|2022-02-24 01:00:00|12.73|12.53|12.74|12.54|12.76|12.56|12.72|12.52|24
1645664700000|2022-02-24 01:05:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|26
1645665000000|2022-02-24 01:10:00|12.73|12.53|12.76|12.56|12.77|12.57|12.73|12.53|26
1645665300000|2022-02-24 01:15:00|12.77|12.57|12.73|12.53|12.77|12.57|12.73|12.53|17
1645665600000|2022-02-24 01:20:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|22
1645665900000|2022-02-24 01:25:00|12.74|12.54|12.7|12.5|12.75|12.55|12.68|12.48|33
1645666200000|2022-02-24 01:30:00|12.69|12.49|12.72|12.52|12.74|12.54|12.69|12.49|24
1645666500000|2022-02-24 01:35:00|12.73|12.53|12.75|12.55|12.75|12.55|12.72|12.52|13
1645666800000|2022-02-24 01:40:00|12.76|12.56|12.79|12.59|12.79|12.59|12.74|12.54|22
1645667100000|2022-02-24 01:45:00|12.8|12.6|12.8|12.6|12.81|12.61|12.78|12.58|19
1645667400000|2022-02-24 01:50:00|12.79|12.59|12.81|12.61|12.83|12.63|12.79|12.59|31
1645667700000|2022-02-24 01:55:00|12.8|12.6|12.83|12.63|12.83|12.63|12.8|12.6|18
1645668000000|2022-02-24 02:00:00|12.84|12.64|12.83|12.63|12.84|12.64|12.81|12.61|12
1645668300000|2022-02-24 02:05:00|12.82|12.62|12.84|12.64|12.84|12.64|12.81|12.61|19
1645668600000|2022-02-24 02:10:00|12.83|12.63|12.83|12.63|12.85|12.65|12.82|12.62|7
1645668900000|2022-02-24 02:15:00|12.84|12.64|12.86|12.66|12.86|12.66|12.84|12.64|5
1645669200000|2022-02-24 02:20:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|17
1645669500000|2022-02-24 02:25:00|12.84|12.64|12.81|12.61|12.85|12.65|12.81|12.61|16
1645669800000|2022-02-24 02:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|15
1645670100000|2022-02-24 02:35:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|21
1645670400000|2022-02-24 02:40:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|13
1645670700000|2022-02-24 02:45:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|16
1645671000000|2022-02-24 02:50:00|12.83|12.63|12.73|12.53|12.83|12.63|12.73|12.53|49
1645671300000|2022-02-24 02:55:00|12.74|12.54|12.54|12.34|12.75|12.55|12.53|12.33|71
1645671600000|2022-02-24 03:00:00|12.53|12.33|12.4|12.2|12.55|12.35|12.39|12.19|96
1645671900000|2022-02-24 03:05:00|12.41|12.21|12.24|12.04|12.42|12.22|12.19|11.99|107
1645672200000|2022-02-24 03:10:00|12.25|12.05|12.37|12.17|12.4|12.2|12.24|12.04|69
1645672500000|2022-02-24 03:15:00|12.38|12.18|12.4|12.2|12.43|12.23|12.35|12.15|53
1645672800000|2022-02-24 03:20:00|12.41|12.21|12.29|12.09|12.43|12.23|12.29|12.09|55
1645673100000|2022-02-24 03:25:00|12.3|12.1|12.27|12.07|12.33|12.13|12.25|12.05|80
1645673400000|2022-02-24 03:30:00|12.26|12.06|12.11|11.91|12.27|12.07|12.11|11.91|88
1645673700000|2022-02-24 03:35:00|12.1|11.9|11.95|11.75|12.13|11.93|11.94|11.74|98
1645674000000|2022-02-24 03:40:00|11.96|11.76|11.64|11.44|11.99|11.79|11.47|11.27|187
1645674300000|2022-02-24 03:45:00|11.65|11.45|11.94|11.74|11.96|11.76|11.64|11.44|159
1645674600000|2022-02-24 03:50:00|11.93|11.73|11.79|11.59|11.94|11.74|11.72|11.52|119
1645674900000|2022-02-24 03:55:00|11.8|11.6|11.68|11.48|11.84|11.64|11.66|11.46|105
1645675200000|2022-02-24 04:00:00|11.69|11.49|11.8|11.6|11.82|11.62|11.62|11.42|119
1645675500000|2022-02-24 04:05:00|11.79|11.59|11.76|11.56|11.86|11.66|11.76|11.56|152
1645675800000|2022-02-24 04:10:00|11.75|11.55|11.67|11.47|11.76|11.56|11.6|11.4|86
1645676100000|2022-02-24 04:15:00|11.66|11.46|11.67|11.47|11.7|11.5|11.56|11.36|122
1645676400000|2022-02-24 04:20:00|11.68|11.48|11.72|11.52|11.75|11.55|11.66|11.46|77
1645676700000|2022-02-24 04:25:00|11.71|11.51|11.6|11.4|11.72|11.52|11.59|11.39|62
1645677000000|2022-02-24 04:30:00|11.61|11.41|11.73|11.53|11.75|11.55|11.61|11.41|60
1645677300000|2022-02-24 04:35:00|11.72|11.52|11.71|11.51|11.78|11.58|11.71|11.51|114
1645677600000|2022-02-24 04:40:00|11.7|11.5|11.7|11.5|11.73|11.53|11.67|11.47|61
1645677900000|2022-02-24 04:45:00|11.69|11.49|11.67|11.47|11.72|11.52|11.64|11.44|89
1645678200000|2022-02-24 04:50:00|11.68|11.48|11.74|11.54|11.74|11.54|11.67|11.47|31
1645678500000|2022-02-24 04:55:00|11.73|11.53|11.74|11.54|11.75|11.55|11.71|11.51|38
1645678800000|2022-02-24 05:00:00|11.75|11.55|11.63|11.43|11.75|11.55|11.63|11.43|65
1645679100000|2022-02-24 05:05:00|11.64|11.44|11.61|11.41|11.65|11.45|11.6|11.4|52
1645679400000|2022-02-24 05:10:00|11.62|11.42|11.61|11.41|11.64|11.44|11.55|11.35|36
1645679700000|2022-02-24 05:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.56|11.36|44
1645680000000|2022-02-24 05:20:00|11.6|11.4|11.59|11.39|11.66|11.46|11.59|11.39|54
1645680300000|2022-02-24 05:25:00|11.58|11.38|11.29|11.09|11.59|11.39|11.26|11.06|78
1645680600000|2022-02-24 05:30:00|11.3|11.1|11.3|11.1|11.4|11.2|11.29|11.09|96
1645680900000|2022-02-24 05:35:00|11.29|11.09|11.12|10.92|11.36|11.16|11.09|10.89|142
1645681200000|2022-02-24 05:40:00|11.13|10.93|11.08|10.88|11.16|10.96|11.03|10.83|98
1645681500000|2022-02-24 05:45:00|11.09|10.89|10.99|10.79|11.09|10.89|10.83|10.63|149
1645681800000|2022-02-24 05:50:00|11|10.8|11.17|10.97|11.17|10.97|11|10.8|75
1645682100000|2022-02-24 05:55:00|11.18|10.98|11.27|11.07|11.32|11.12|11.17|10.97|83
1645682400000|2022-02-24 06:00:00|11.28|11.08|11.47|11.27|11.48|11.28|11.27|11.07|75
1645682700000|2022-02-24 06:05:00|11.46|11.26|11.32|11.12|11.46|11.26|11.29|11.09|69
1645683000000|2022-02-24 06:10:00|11.33|11.13|11.35|11.15|11.41|11.21|11.33|11.13|60
1645683300000|2022-02-24 06:15:00|11.34|11.14|11.32|11.12|11.41|11.21|11.32|11.12|48
1645683600000|2022-02-24 06:20:00|11.33|11.13|11.35|11.15|11.35|11.15|11.31|11.11|41
1645683900000|2022-02-24 06:25:00|11.34|11.14|11.28|11.08|11.34|11.14|11.28|11.08|33
1645684200000|2022-02-24 06:30:00|11.29|11.09|11.22|11.02|11.3|11.1|11.15|10.95|92
1645684500000|2022-02-24 06:35:00|11.21|11.01|11.22|11.02|11.23|11.03|11.19|10.99|40
1645684800000|2022-02-24 06:40:00|11.21|11.01|11.27|11.07|11.28|11.08|11.18|10.98|56
1645685100000|2022-02-24 06:45:00|11.28|11.08|11.25|11.05|11.29|11.09|11.24|11.04|40
1645685400000|2022-02-24 06:50:00|11.24|11.04|11.26|11.06|11.28|11.08|11.22|11.02|39
1645685700000|2022-02-24 06:55:00|11.25|11.05|11.25|11.05|11.28|11.08|11.22|11.02|39
1645686000000|2022-02-24 07:00:00|11.26|11.06|11.24|11.04|11.3|11.1|11.23|11.03|67
1645686300000|2022-02-24 07:05:00|11.25|11.05|11.18|10.98|11.25|11.05|11.18|10.98|62
1645686600000|2022-02-24 07:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.16|10.96|42
1645686900000|2022-02-24 07:15:00|11.19|10.99|11.12|10.92|11.19|10.99|11.12|10.92|63
1645687200000|2022-02-24 07:20:00|11.11|10.91|11.11|10.91|11.14|10.94|11.1|10.9|47
1645687500000|2022-02-24 07:25:00|11.1|10.9|11.09|10.89|11.15|10.95|11.09|10.89|58
1645687800000|2022-02-24 07:30:00|11.08|10.88|11.01|10.81|11.09|10.89|11|10.8|69
1645688100000|2022-02-24 07:35:00|11.02|10.82|11.2|11|11.2|11|11|10.8|84
1645688400000|2022-02-24 07:40:00|11.19|10.99|11.33|11.13|11.35|11.15|11.17|10.97|45
1645688700000|2022-02-24 07:45:00|11.34|11.14|11.4|11.2|11.51|11.31|11.32|11.12|85
1645689000000|2022-02-24 07:50:00|11.39|11.19|11.37|11.17|11.39|11.19|11.33|11.13|67
1645689300000|2022-02-24 07:55:00|11.38|11.18|11.41|11.21|11.43|11.23|11.33|11.13|80
1645689600000|2022-02-24 08:00:00|11.4|11.2|11.45|11.25|11.47|11.27|11.35|11.15|66
1645689900000|2022-02-24 08:05:00|11.44|11.24|11.58|11.38|11.61|11.41|11.44|11.24|77
1645690200000|2022-02-24 08:10:00|11.59|11.39|11.53|11.33|11.59|11.39|11.5|11.3|52
1645690500000|2022-02-24 08:15:00|11.52|11.32|11.44|11.24|11.52|11.32|11.43|11.23|66
1645690800000|2022-02-24 08:20:00|11.43|11.23|11.39|11.19|11.48|11.28|11.37|11.17|55
1645691100000|2022-02-24 08:25:00|11.38|11.18|11.39|11.19|11.42|11.22|11.37|11.17|51
1645691400000|2022-02-24 08:30:00|11.4|11.2|11.39|11.19|11.41|11.21|11.37|11.17|40
1645691700000|2022-02-24 08:35:00|11.4|11.2|11.32|11.12|11.4|11.2|11.3|11.1|45
1645692000000|2022-02-24 08:40:00|11.33|11.13|11.32|11.12|11.33|11.13|11.3|11.1|28
1645692300000|2022-02-24 08:45:00|11.31|11.11|11.34|11.14|11.37|11.17|11.29|11.09|36
1645692600000|2022-02-24 08:50:00|11.35|11.15|11.38|11.18|11.41|11.21|11.33|11.13|46
1645692900000|2022-02-24 08:55:00|11.37|11.17|11.37|11.17|11.4|11.2|11.36|11.16|46
1645693200000|2022-02-24 09:00:00|11.36|11.16|11.37|11.17|11.38|11.18|11.32|11.12|28
1645693500000|2022-02-24 09:05:00|11.38|11.18|11.43|11.23|11.44|11.24|11.37|11.17|26
1645693800000|2022-02-24 09:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|12
1645694100000|2022-02-24 09:15:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|12
1645694400000|2022-02-24 09:20:00|11.42|11.22|11.47|11.27|11.47|11.27|11.41|11.21|18
1645694700000|2022-02-24 09:25:00|11.48|11.28|11.52|11.32|11.53|11.33|11.47|11.27|35
1645695000000|2022-02-24 09:30:00|11.51|11.31|11.46|11.26|11.52|11.32|11.45|11.25|42
1645695300000|2022-02-24 09:35:00|11.45|11.25|11.42|11.22|11.45|11.25|11.4|11.2|18
1645695600000|2022-02-24 09:40:00|11.43|11.23|11.33|11.13|11.43|11.23|11.32|11.12|39
1645695900000|2022-02-24 09:45:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|28
1645696200000|2022-02-24 09:50:00|11.36|11.16|11.34|11.14|11.37|11.17|11.31|11.11|31
1645696500000|2022-02-24 09:55:00|11.33|11.13|11.32|11.12|11.35|11.15|11.31|11.11|20
1645696800000|2022-02-24 10:00:00|11.33|11.13|11.31|11.11|11.36|11.16|11.31|11.11|27
1645697100000|2022-02-24 10:05:00|11.3|11.1|11.36|11.16|11.38|11.18|11.28|11.08|39
1645697400000|2022-02-24 10:10:00|11.37|11.17|11.25|11.05|11.37|11.17|11.25|11.05|39
1645697700000|2022-02-24 10:15:00|11.26|11.06|11.28|11.08|11.29|11.09|11.23|11.03|29
1645698000000|2022-02-24 10:20:00|11.27|11.07|11.13|10.93|11.27|11.07|11.12|10.92|41
1645698300000|2022-02-24 10:25:00|11.12|10.92|11.12|10.92|11.15|10.95|11.1|10.9|42
1645698600000|2022-02-24 10:30:00|11.11|10.91|11.19|10.99|11.23|11.03|11.1|10.9|45
1645698900000|2022-02-24 10:35:00|11.18|10.98|11.25|11.05|11.25|11.05|11.17|10.97|33
1645699200000|2022-02-24 10:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.22|11.02|39
1645699500000|2022-02-24 10:45:00|11.23|11.03|11.23|11.03|11.25|11.05|11.19|10.99|41
1645699800000|2022-02-24 10:50:00|11.22|11.02|11.24|11.04|11.25|11.05|11.2|11|29
1645700100000|2022-02-24 10:55:00|11.23|11.03|11.22|11.02|11.26|11.06|11.21|11.01|25
1645700400000|2022-02-24 11:00:00|11.23|11.03|11.15|10.95|11.25|11.05|11.14|10.94|46
1645700700000|2022-02-24 11:05:00|11.14|10.94|11.16|10.96|11.2|11|11.14|10.94|41
1645701000000|2022-02-24 11:10:00|11.15|10.95|11.17|10.97|11.21|11.01|11.14|10.94|42
1645701300000|2022-02-24 11:15:00|11.16|10.96|11.19|10.99|11.19|10.99|11.13|10.93|30
1645701600000|2022-02-24 11:20:00|11.2|11|11.18|10.98|11.21|11.01|11.18|10.98|29
1645701900000|2022-02-24 11:25:00|11.19|10.99|11.11|10.91|11.2|11|11.11|10.91|39
1645702200000|2022-02-24 11:30:00|11.12|10.92|11.05|10.85|11.13|10.93|11.04|10.84|26
1645702500000|2022-02-24 11:35:00|11.04|10.84|11.11|10.91|11.12|10.92|11.04|10.84|26
1645702800000|2022-02-24 11:40:00|11.12|10.92|11.24|11.04|11.24|11.04|11.12|10.92|40
1645703100000|2022-02-24 11:45:00|11.25|11.05|11.22|11.02|11.28|11.08|11.22|11.02|49
1645703400000|2022-02-24 11:50:00|11.21|11.01|11.22|11.02|11.24|11.04|11.19|10.99|32
1645703700000|2022-02-24 11:55:00|11.23|11.03|11.29|11.09|11.29|11.09|11.23|11.03|45
1645704000000|2022-02-24 12:00:00|11.28|11.08|11.19|10.99|11.28|11.08|11.16|10.96|34
1645704300000|2022-02-24 12:05:00|11.18|10.98|11.23|11.03|11.24|11.04|11.16|10.96|24
1645704600000|2022-02-24 12:10:00|11.22|11.02|11.21|11.01|11.25|11.05|11.2|11|28
1645704900000|2022-02-24 12:15:00|11.2|11|11.21|11.01|11.26|11.06|11.19|10.99|44
1645705200000|2022-02-24 12:20:00|11.2|11|11.25|11.05|11.25|11.05|11.18|10.98|30
1645705500000|2022-02-24 12:25:00|11.24|11.04|11.18|10.98|11.25|11.05|11.18|10.98|29
1645705800000|2022-02-24 12:30:00|11.19|10.99|11.19|10.99|11.19|10.99|11.14|10.94|29
1645706100000|2022-02-24 12:35:00|11.18|10.98|11.2|11|11.21|11.01|11.15|10.95|31
1645706400000|2022-02-24 12:40:00|11.19|10.99|11.24|11.04|11.25|11.05|11.19|10.99|31
1645706700000|2022-02-24 12:45:00|11.25|11.05|11.24|11.04|11.29|11.09|11.21|11.01|57
1645707000000|2022-02-24 12:50:00|11.23|11.03|11.23|11.03|11.25|11.05|11.2|11|37
1645707300000|2022-02-24 12:55:00|11.22|11.02|11.22|11.02|11.23|11.03|11.19|10.99|21
1645707600000|2022-02-24 13:00:00|11.21|11.01|11.17|10.97|11.22|11.02|11.16|10.96|25
1645707900000|2022-02-24 13:05:00|11.16|10.96|11.16|10.96|11.19|10.99|11.14|10.94|41
1645708200000|2022-02-24 13:10:00|11.17|10.97|11.23|11.03|11.23|11.03|11.17|10.97|19
1645708500000|2022-02-24 13:15:00|11.22|11.02|11.26|11.06|11.27|11.07|11.19|10.99|29
1645708800000|2022-02-24 13:20:00|11.27|11.07|11.27|11.07|11.3|11.1|11.26|11.06|27
1645709100000|2022-02-24 13:25:00|11.26|11.06|11.26|11.06|11.27|11.07|11.22|11.02|35
1645709400000|2022-02-24 13:30:00|11.25|11.05|11.3|11.1|11.31|11.11|11.24|11.04|45
1645709700000|2022-02-24 13:35:00|11.31|11.11|11.32|11.12|11.36|11.16|11.3|11.1|38
1645710000000|2022-02-24 13:40:00|11.33|11.13|11.35|11.15|11.36|11.16|11.3|11.1|39
1645710300000|2022-02-24 13:45:00|11.36|11.16|11.33|11.13|11.37|11.17|11.33|11.13|42
1645710600000|2022-02-24 13:50:00|11.34|11.14|11.38|11.18|11.39|11.19|11.34|11.14|15
1645710900000|2022-02-24 13:55:00|11.37|11.17|11.31|11.11|11.38|11.18|11.31|11.11|27
1645711200000|2022-02-24 14:00:00|11.32|11.12|11.3|11.1|11.34|11.14|11.29|11.09|21
1645711500000|2022-02-24 14:05:00|11.31|11.11|11.38|11.18|11.38|11.18|11.31|11.11|22
1645711800000|2022-02-24 14:10:00|11.37|11.17|11.36|11.16|11.41|11.21|11.36|11.16|22
1645712100000|2022-02-24 14:15:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|32
1645712400000|2022-02-24 14:20:00|11.31|11.11|11.25|11.05|11.31|11.11|11.25|11.05|41
1645712700000|2022-02-24 14:25:00|11.24|11.04|11.19|10.99|11.24|11.04|11.19|10.99|22
1645713000000|2022-02-24 14:30:00|11.2|11|11.35|11.15|11.41|11.21|11.18|10.98|83
1645713300000|2022-02-24 14:35:00|11.34|11.14|11.4|11.2|11.4|11.2|11.3|11.1|70
1645713600000|2022-02-24 14:40:00|11.39|11.19|11.37|11.17|11.4|11.2|11.28|11.08|66
1645713900000|2022-02-24 14:45:00|11.36|11.16|11.53|11.33|11.53|11.33|11.36|11.16|68
1645714200000|2022-02-24 14:50:00|11.54|11.34|11.5|11.3|11.56|11.36|11.46|11.26|63
1645714500000|2022-02-24 14:55:00|11.49|11.29|11.74|11.54|11.76|11.56|11.46|11.26|101
1645714800000|2022-02-24 15:00:00|11.73|11.53|11.6|11.4|11.73|11.53|11.57|11.37|82
1645715100000|2022-02-24 15:05:00|11.59|11.39|11.65|11.45|11.66|11.46|11.57|11.37|55
1645715400000|2022-02-24 15:10:00|11.66|11.46|11.75|11.55|11.77|11.57|11.66|11.46|63
1645715700000|2022-02-24 15:15:00|11.76|11.56|11.76|11.56|11.76|11.56|11.71|11.51|23
1645716000000|2022-02-24 15:20:00|11.77|11.57|11.81|11.61|11.83|11.63|11.77|11.57|65
1645716300000|2022-02-24 15:25:00|11.8|11.6|11.72|11.52|11.83|11.63|11.71|11.51|71
1645716600000|2022-02-24 15:30:00|11.71|11.51|11.78|11.58|11.8|11.6|11.69|11.49|52
1645716900000|2022-02-24 15:35:00|11.77|11.57|11.71|11.51|11.77|11.57|11.7|11.5|47
1645717200000|2022-02-24 15:40:00|11.72|11.52|11.73|11.53|11.73|11.53|11.68|11.48|48
1645717500000|2022-02-24 15:45:00|11.72|11.52|11.79|11.59|11.8|11.6|11.71|11.51|31
1645717800000|2022-02-24 15:50:00|11.78|11.58|11.84|11.64|11.85|11.65|11.77|11.57|36
1645718100000|2022-02-24 15:55:00|11.83|11.63|11.91|11.71|12|11.8|11.83|11.63|67
1645718400000|2022-02-24 16:00:00|11.9|11.7|11.9|11.7|11.94|11.74|11.83|11.63|93
1645718700000|2022-02-24 16:05:00|11.91|11.71|11.99|11.79|12.03|11.83|11.91|11.71|65
1645719000000|2022-02-24 16:10:00|12|11.8|12.01|11.81|12.09|11.89|11.98|11.78|83
1645719300000|2022-02-24 16:15:00|12|11.8|12.13|11.93|12.14|11.94|12|11.8|62
1645719600000|2022-02-24 16:20:00|12.14|11.94|12.13|11.93|12.15|11.95|12.1|11.9|64
1645719900000|2022-02-24 16:25:00|12.12|11.92|12.06|11.86|12.13|11.93|12.05|11.85|49
1645720200000|2022-02-24 16:30:00|12.07|11.87|12.03|11.83|12.12|11.92|11.98|11.78|89
1645720500000|2022-02-24 16:35:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|57
1645720800000|2022-02-24 16:40:00|11.99|11.79|11.93|11.73|12.03|11.83|11.91|11.71|51
1645721100000|2022-02-24 16:45:00|11.92|11.72|11.89|11.69|11.93|11.73|11.83|11.63|74
1645721400000|2022-02-24 16:50:00|11.9|11.7|11.94|11.74|11.98|11.78|11.9|11.7|48
1645721700000|2022-02-24 16:55:00|11.93|11.73|11.97|11.77|11.99|11.79|11.93|11.73|43
1645722000000|2022-02-24 17:00:00|11.96|11.76|11.95|11.75|11.99|11.79|11.95|11.75|40
1645722300000|2022-02-24 17:05:00|11.96|11.76|11.91|11.71|11.97|11.77|11.91|11.71|32
1645722600000|2022-02-24 17:10:00|11.9|11.7|11.82|11.62|11.9|11.7|11.82|11.62|25
1645722900000|2022-02-24 17:15:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|18
1645723200000|2022-02-24 17:20:00|11.81|11.61|11.79|11.59|11.81|11.61|11.76|11.56|17
1645723500000|2022-02-24 17:25:00|11.8|11.6|11.81|11.61|11.83|11.63|11.8|11.6|26
1645723800000|2022-02-24 17:30:00|11.82|11.62|11.83|11.63|11.86|11.66|11.8|11.6|46
1645724100000|2022-02-24 17:35:00|11.84|11.64|11.87|11.67|11.87|11.67|11.83|11.63|40
1645724400000|2022-02-24 17:40:00|11.86|11.66|11.83|11.63|11.9|11.7|11.82|11.62|40
1645724700000|2022-02-24 17:45:00|11.84|11.64|11.8|11.6|11.85|11.65|11.8|11.6|29
1645725000000|2022-02-24 17:50:00|11.81|11.61|11.86|11.66|11.88|11.68|11.8|11.6|40
1645725300000|2022-02-24 17:55:00|11.87|11.67|11.84|11.64|11.89|11.69|11.84|11.64|42
1645725600000|2022-02-24 18:00:00|11.83|11.63|11.87|11.67|11.88|11.68|11.83|11.63|23
1645725900000|2022-02-24 18:05:00|11.88|11.68|11.92|11.72|11.92|11.72|11.88|11.68|49
1645726200000|2022-02-24 18:10:00|11.91|11.71|11.96|11.76|11.97|11.77|11.91|11.71|28
1645726500000|2022-02-24 18:15:00|11.97|11.77|11.92|11.72|11.98|11.78|11.91|11.71|30
1645726800000|2022-02-24 18:20:00|11.93|11.73|11.89|11.69|11.94|11.74|11.88|11.68|17
1645727100000|2022-02-24 18:25:00|11.9|11.7|11.85|11.65|11.9|11.7|11.85|11.65|22
1645727400000|2022-02-24 18:30:00|11.86|11.66|11.87|11.67|11.89|11.69|11.86|11.66|16
1645727700000|2022-02-24 18:35:00|11.86|11.66|11.96|11.76|11.96|11.76|11.86|11.66|25
1645728000000|2022-02-24 18:40:00|11.95|11.75|12.02|11.82|12.02|11.82|11.95|11.75|41
1645728300000|2022-02-24 18:45:00|12.01|11.81|12.13|11.93|12.15|11.95|11.99|11.79|51
1645728600000|2022-02-24 18:50:00|12.14|11.94|12.2|12|12.23|12.03|12.12|11.92|95
1645728900000|2022-02-24 18:55:00|12.21|12.01|12.15|11.95|12.24|12.04|12.14|11.94|61
1645729200000|2022-02-24 19:00:00|12.16|11.96|12.17|11.97|12.19|11.99|12.12|11.92|94
1645729500000|2022-02-24 19:05:00|12.18|11.98|12.08|11.88|12.19|11.99|12.07|11.87|97
1645729800000|2022-02-24 19:10:00|12.07|11.87|12.11|11.91|12.11|11.91|12.07|11.87|75
1645730100000|2022-02-24 19:15:00|12.12|11.92|12.1|11.9|12.12|11.92|12.06|11.86|47
1645730400000|2022-02-24 19:20:00|12.11|11.91|12.11|11.91|12.15|11.95|12.09|11.89|63
1645730700000|2022-02-24 19:25:00|12.12|11.92|12.15|11.95|12.15|11.95|12.08|11.88|48
1645731000000|2022-02-24 19:30:00|12.14|11.94|12.22|12.02|12.23|12.03|12.14|11.94|46
1645731300000|2022-02-24 19:35:00|12.23|12.03|12.29|12.09|12.29|12.09|12.21|12.01|76
1645731600000|2022-02-24 19:40:00|12.3|12.1|12.32|12.12|12.32|12.12|12.25|12.05|52
1645731900000|2022-02-24 19:45:00|12.31|12.11|12.33|12.13|12.33|12.13|12.29|12.09|34
1645732200000|2022-02-24 19:50:00|12.32|12.12|12.32|12.12|12.32|12.12|12.28|12.08|45
1645732500000|2022-02-24 19:55:00|12.31|12.11|12.41|12.21|12.42|12.22|12.29|12.09|44
1645732800000|2022-02-24 20:00:00|12.42|12.22|12.58|12.38|12.58|12.38|12.4|12.2|91
1645733100000|2022-02-24 20:05:00|12.57|12.37|12.51|12.31|12.75|12.55|12.48|12.28|252
1645733400000|2022-02-24 20:10:00|12.5|12.3|12.55|12.35|12.56|12.36|12.42|12.22|143
1645733700000|2022-02-24 20:15:00|12.56|12.36|12.61|12.41|12.65|12.45|12.54|12.34|111
1645734000000|2022-02-24 20:20:00|12.6|12.4|12.5|12.3|12.6|12.4|12.5|12.3|92
1645734300000|2022-02-24 20:25:00|12.51|12.31|12.42|12.22|12.52|12.32|12.42|12.22|51
1645734600000|2022-02-24 20:30:00|12.43|12.23|12.49|12.29|12.5|12.3|12.43|12.23|73
1645734900000|2022-02-24 20:35:00|12.5|12.3|12.53|12.33|12.54|12.34|12.47|12.27|38
1645735200000|2022-02-24 20:40:00|12.52|12.32|12.4|12.2|12.53|12.33|12.4|12.2|67
1645735500000|2022-02-24 20:45:00|12.41|12.21|12.44|12.24|12.46|12.26|12.39|12.19|50
1645735800000|2022-02-24 20:50:00|12.45|12.25|12.53|12.33|12.53|12.33|12.45|12.25|56
1645736100000|2022-02-24 20:55:00|12.52|12.32|12.5|12.3|12.52|12.32|12.46|12.26|47
1645736400000|2022-02-24 21:00:00|12.51|12.31|12.45|12.25|12.52|12.32|12.42|12.22|48
1645736700000|2022-02-24 21:05:00|12.46|12.26|12.47|12.27|12.49|12.29|12.45|12.25|28
1645737000000|2022-02-24 21:10:00|12.46|12.26|12.5|12.3|12.51|12.31|12.41|12.21|43
1645737300000|2022-02-24 21:15:00|12.49|12.29|12.46|12.26|12.49|12.29|12.44|12.24|20
1645737600000|2022-02-24 21:20:00|12.45|12.25|12.42|12.22|12.45|12.25|12.41|12.21|32
1645737900000|2022-02-24 21:25:00|12.41|12.21|12.4|12.2|12.42|12.22|12.38|12.18|26
1645738200000|2022-02-24 21:30:00|12.41|12.21|12.36|12.16|12.41|12.21|12.35|12.15|48
1645738500000|2022-02-24 21:35:00|12.37|12.17|12.4|12.2|12.42|12.22|12.36|12.16|22
1645738800000|2022-02-24 21:40:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|27
1645739100000|2022-02-24 21:45:00|12.44|12.24|12.4|12.2|12.45|12.25|12.39|12.19|29
1645739400000|2022-02-24 21:50:00|12.39|12.19|12.46|12.26|12.49|12.29|12.39|12.19|28
1645739700000|2022-02-24 21:55:00|12.47|12.27|12.48|12.28|12.49|12.29|12.45|12.25|30
1645740000000|2022-02-24 22:00:00|12.49|12.29|12.47|12.27|12.51|12.31|12.47|12.27|39
1645740300000|2022-02-24 22:05:00|12.46|12.26|12.5|12.3|12.51|12.31|12.45|12.25|27
1645740600000|2022-02-24 22:10:00|12.49|12.29|12.52|12.32|12.52|12.32|12.48|12.28|20
1645740900000|2022-02-24 22:15:00|12.53|12.33|12.52|12.32|12.55|12.35|12.52|12.32|14
1645741200000|2022-02-24 22:20:00|12.51|12.31|12.53|12.33|12.56|12.36|12.51|12.31|25
1645741500000|2022-02-24 22:25:00|12.52|12.32|12.45|12.25|12.52|12.32|12.45|12.25|18
1645741800000|2022-02-24 22:30:00|12.46|12.26|12.41|12.21|12.47|12.27|12.41|12.21|16
1645742100000|2022-02-24 22:35:00|12.4|12.2|12.35|12.15|12.4|12.2|12.35|12.15|20
1645742400000|2022-02-24 22:40:00|12.34|12.14|12.28|12.08|12.35|12.15|12.26|12.06|39
1645742700000|2022-02-24 22:45:00|12.29|12.09|12.26|12.06|12.31|12.11|12.24|12.04|38
1645743000000|2022-02-24 22:50:00|12.27|12.07|12.17|11.97|12.3|12.1|12.17|11.97|33
1645743300000|2022-02-24 22:55:00|12.18|11.98|12.21|12.01|12.21|12.01|12.17|11.97|22
1645743600000|2022-02-24 23:00:00|12.22|12.02|12.31|12.11|12.31|12.11|12.21|12.01|39
1645743900000|2022-02-24 23:05:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|14
1645744200000|2022-02-24 23:10:00|12.32|12.12|12.36|12.16|12.37|12.17|12.32|12.12|29
1645744500000|2022-02-24 23:15:00|12.37|12.17|12.37|12.17|12.41|12.21|12.35|12.15|25
1645744800000|2022-02-24 23:20:00|12.38|12.18|12.36|12.16|12.38|12.18|12.35|12.15|13
1645745100000|2022-02-24 23:25:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|10
1645745400000|2022-02-24 23:30:00|12.39|12.19|12.39|12.19|12.43|12.23|12.36|12.16|28
1645745700000|2022-02-24 23:35:00|12.4|12.2|12.44|12.24|12.44|12.24|12.4|12.2|9
1645746000000|2022-02-24 23:40:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|17
1645746300000|2022-02-24 23:45:00|12.46|12.26|12.45|12.25|12.48|12.28|12.44|12.24|26
1645746600000|2022-02-24 23:50:00|12.44|12.24|12.45|12.25|12.46|12.26|12.42|12.22|24
1645746900000|2022-02-24 23:55:00|12.46|12.26|12.51|12.31|12.52|12.32|12.46|12.26|26
1645747200000|2022-02-25 00:00:00|12.52|12.32|12.45|12.25|12.54|12.34|12.43|12.23|36
1645747500000|2022-02-25 00:05:00|12.46|12.26|12.57|12.37|12.58|12.38|12.46|12.26|42
1645747800000|2022-02-25 00:10:00|12.58|12.38|12.54|12.34|12.59|12.39|12.51|12.31|24
1645748100000|2022-02-25 00:15:00|12.55|12.35|12.49|12.29|12.55|12.35|12.48|12.28|35
1645748400000|2022-02-25 00:20:00|12.5|12.3|12.51|12.31|12.52|12.32|12.47|12.27|37
1645748700000|2022-02-25 00:25:00|12.52|12.32|12.53|12.33|12.56|12.36|12.51|12.31|30
1645749000000|2022-02-25 00:30:00|12.52|12.32|12.49|12.29|12.53|12.33|12.49|12.29|32
1645749300000|2022-02-25 00:35:00|12.5|12.3|12.45|12.25|12.5|12.3|12.44|12.24|38
1645749600000|2022-02-25 00:40:00|12.46|12.26|12.4|12.2|12.46|12.26|12.38|12.18|53
1645749900000|2022-02-25 00:45:00|12.39|12.19|12.4|12.2|12.42|12.22|12.39|12.19|32
1645750200000|2022-02-25 00:50:00|12.41|12.21|12.31|12.11|12.42|12.22|12.31|12.11|57
1645750500000|2022-02-25 00:55:00|12.32|12.12|12.31|12.11|12.35|12.15|12.31|12.11|34
1645750800000|2022-02-25 01:00:00|12.32|12.12|12.38|12.18|12.39|12.19|12.31|12.11|36
1645751100000|2022-02-25 01:05:00|12.39|12.19|12.4|12.2|12.42|12.22|12.39|12.19|24
1645751400000|2022-02-25 01:10:00|12.41|12.21|12.43|12.23|12.44|12.24|12.39|12.19|33
1645751700000|2022-02-25 01:15:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|27
1645752000000|2022-02-25 01:20:00|12.45|12.25|12.54|12.34|12.58|12.38|12.44|12.24|34
1645752300000|2022-02-25 01:25:00|12.53|12.33|12.53|12.33|12.53|12.33|12.49|12.29|29
1645752600000|2022-02-25 01:30:00|12.54|12.34|12.49|12.29|12.55|12.35|12.48|12.28|34
1645752900000|2022-02-25 01:35:00|12.5|12.3|12.47|12.27|12.51|12.31|12.47|12.27|18
1645753200000|2022-02-25 01:40:00|12.46|12.26|12.47|12.27|12.49|12.29|12.44|12.24|22
1645753500000|2022-02-25 01:45:00|12.46|12.26|12.46|12.26|12.49|12.29|12.45|12.25|31
1645753800000|2022-02-25 01:50:00|12.47|12.27|12.49|12.29|12.5|12.3|12.46|12.26|9
1645754100000|2022-02-25 01:55:00|12.5|12.3|12.5|12.3|12.51|12.31|12.48|12.28|25
1645754400000|2022-02-25 02:00:00|12.49|12.29|12.47|12.27|12.51|12.31|12.47|12.27|37
1645754700000|2022-02-25 02:05:00|12.48|12.28|12.46|12.26|12.5|12.3|12.46|12.26|17
1645755000000|2022-02-25 02:10:00|12.47|12.27|12.47|12.27|12.47|12.27|12.45|12.25|11
1645755300000|2022-02-25 02:15:00|12.46|12.26|12.5|12.3|12.5|12.3|12.46|12.26|9
1645755600000|2022-02-25 02:20:00|12.51|12.31|12.54|12.34|12.54|12.34|12.5|12.3|20
1645755900000|2022-02-25 02:25:00|12.53|12.33|12.56|12.36|12.57|12.37|12.53|12.33|24
1645756200000|2022-02-25 02:30:00|12.57|12.37|12.54|12.34|12.57|12.37|12.53|12.33|26
1645756500000|2022-02-25 02:35:00|12.55|12.35|12.53|12.33|12.55|12.35|12.51|12.31|31
1645756800000|2022-02-25 02:40:00|12.54|12.34|12.53|12.33|12.54|12.34|12.51|12.31|16
1645757100000|2022-02-25 02:45:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|13
1645757400000|2022-02-25 02:50:00|12.55|12.35|12.52|12.32|12.56|12.36|12.52|12.32|14
1645757700000|2022-02-25 02:55:00|12.51|12.31|12.49|12.29|12.52|12.32|12.48|12.28|23
1645758000000|2022-02-25 03:00:00|12.48|12.28|12.42|12.22|12.49|12.29|12.42|12.22|25
1645758300000|2022-02-25 03:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|28
1645758600000|2022-02-25 03:10:00|12.43|12.23|12.39|12.19|12.44|12.24|12.39|12.19|19
1645758900000|2022-02-25 03:15:00|12.38|12.18|12.32|12.12|12.38|12.18|12.31|12.11|29
1645759200000|2022-02-25 03:20:00|12.31|12.11|12.3|12.1|12.33|12.13|12.29|12.09|28
1645759500000|2022-02-25 03:25:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|13
1645759800000|2022-02-25 03:30:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|8
1645760100000|2022-02-25 03:35:00|12.34|12.14|12.37|12.17|12.37|12.17|12.33|12.13|14
1645760400000|2022-02-25 03:40:00|12.38|12.18|12.42|12.22|12.44|12.24|12.37|12.17|25
1645760700000|2022-02-25 03:45:00|12.43|12.23|12.42|12.22|12.43|12.23|12.4|12.2|12
1645761000000|2022-02-25 03:50:00|12.43|12.23|12.48|12.28|12.49|12.29|12.43|12.23|15
1645761300000|2022-02-25 03:55:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|23
1645761600000|2022-02-25 04:00:00|12.46|12.26|12.45|12.25|12.47|12.27|12.43|12.23|14
1645761900000|2022-02-25 04:05:00|12.44|12.24|12.45|12.25|12.47|12.27|12.44|12.24|10
1645762200000|2022-02-25 04:10:00|12.44|12.24|12.46|12.26|12.46|12.26|12.44|12.24|9
1645762500000|2022-02-25 04:15:00|12.47|12.27|12.43|12.23|12.48|12.28|12.42|12.22|19
1645762800000|2022-02-25 04:20:00|12.42|12.22|12.42|12.22|12.44|12.24|12.42|12.22|11
1645763100000|2022-02-25 04:25:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|10
1645763400000|2022-02-25 04:30:00|12.45|12.25|12.44|12.24|12.47|12.27|12.44|12.24|14
1645763700000|2022-02-25 04:35:00|12.43|12.23|12.37|12.17|12.43|12.23|12.37|12.17|19
1645764000000|2022-02-25 04:40:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|17
1645764300000|2022-02-25 04:45:00|12.37|12.17|12.41|12.21|12.41|12.21|12.37|12.17|27
1645764600000|2022-02-25 04:50:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|8
1645764900000|2022-02-25 04:55:00|12.42|12.22|12.38|12.18|12.43|12.23|12.37|12.17|19
1645765200000|2022-02-25 05:00:00|12.37|12.17|12.38|12.18|12.41|12.21|12.37|12.17|12
1645765500000|2022-02-25 05:05:00|12.37|12.17|12.25|12.05|12.37|12.17|12.25|12.05|34
1645765800000|2022-02-25 05:10:00|12.26|12.06|12.23|12.03|12.27|12.07|12.23|12.03|24
1645766100000|2022-02-25 05:15:00|12.24|12.04|12.31|12.11|12.32|12.12|12.23|12.03|34
1645766400000|2022-02-25 05:20:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|24
1645766700000|2022-02-25 05:25:00|12.34|12.14|12.3|12.1|12.35|12.15|12.3|12.1|17
1645767000000|2022-02-25 05:30:00|12.31|12.11|12.33|12.13|12.34|12.14|12.29|12.09|27
1645767300000|2022-02-25 05:35:00|12.34|12.14|12.32|12.12|12.35|12.15|12.32|12.12|13
1645767600000|2022-02-25 05:40:00|12.33|12.13|12.35|12.15|12.36|12.16|12.32|12.12|23
1645767900000|2022-02-25 05:45:00|12.36|12.16|12.37|12.17|12.39|12.19|12.36|12.16|10
1645768200000|2022-02-25 05:50:00|12.36|12.16|12.33|12.13|12.36|12.16|12.32|12.12|14
1645768500000|2022-02-25 05:55:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|15
1645768800000|2022-02-25 06:00:00|12.33|12.13|12.32|12.12|12.34|12.14|12.3|12.1|18
1645769100000|2022-02-25 06:05:00|12.31|12.11|12.35|12.15|12.35|12.15|12.29|12.09|23
1645769400000|2022-02-25 06:10:00|12.36|12.16|12.42|12.22|12.42|12.22|12.36|12.16|13
1645769700000|2022-02-25 06:15:00|12.41|12.21|12.43|12.23|12.45|12.25|12.4|12.2|19
1645770000000|2022-02-25 06:20:00|12.44|12.24|12.41|12.21|12.44|12.24|12.4|12.2|20
1645770300000|2022-02-25 06:25:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|17
1645770600000|2022-02-25 06:30:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|17
1645770900000|2022-02-25 06:35:00|12.38|12.18|12.42|12.22|12.42|12.22|12.37|12.17|29
1645771200000|2022-02-25 06:40:00|12.41|12.21|12.4|12.2|12.43|12.23|12.4|12.2|20
1645771500000|2022-02-25 06:45:00|12.41|12.21|12.42|12.22|12.44|12.24|12.39|12.19|22
1645771800000|2022-02-25 06:50:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|18
1645772100000|2022-02-25 06:55:00|12.41|12.21|12.44|12.24|12.45|12.25|12.41|12.21|18
1645772400000|2022-02-25 07:00:00|12.43|12.23|12.48|12.28|12.49|12.29|12.42|12.22|24
1645772700000|2022-02-25 07:05:00|12.47|12.27|12.41|12.21|12.47|12.27|12.4|12.2|21
1645773000000|2022-02-25 07:10:00|12.4|12.2|12.4|12.2|12.44|12.24|12.39|12.19|25
1645773300000|2022-02-25 07:15:00|12.41|12.21|12.4|12.2|12.41|12.21|12.38|12.18|12
1645773600000|2022-02-25 07:20:00|12.41|12.21|12.36|12.16|12.42|12.22|12.36|12.16|22
1645773900000|2022-02-25 07:25:00|12.35|12.15|12.38|12.18|12.39|12.19|12.35|12.15|18
1645774200000|2022-02-25 07:30:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|10
1645774500000|2022-02-25 07:35:00|12.37|12.17|12.37|12.17|12.4|12.2|12.36|12.16|13
1645774800000|2022-02-25 07:40:00|12.38|12.18|12.42|12.22|12.42|12.22|12.38|12.18|11
1645775100000|2022-02-25 07:45:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|10
1645775400000|2022-02-25 07:50:00|12.43|12.23|12.39|12.19|12.43|12.23|12.39|12.19|27
1645775700000|2022-02-25 07:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.34|12.14|24
1645776000000|2022-02-25 08:00:00|12.37|12.17|12.35|12.15|12.37|12.17|12.32|12.12|31
1645776300000|2022-02-25 08:05:00|12.34|12.14|12.31|12.11|12.36|12.16|12.31|12.11|20
1645776600000|2022-02-25 08:10:00|12.3|12.1|12.24|12.04|12.31|12.11|12.23|12.03|21
1645776900000|2022-02-25 08:15:00|12.25|12.05|12.29|12.09|12.29|12.09|12.23|12.03|47
1645777200000|2022-02-25 08:20:00|12.28|12.08|12.28|12.08|12.3|12.1|12.26|12.06|39
1645777500000|2022-02-25 08:25:00|12.29|12.09|12.3|12.1|12.3|12.1|12.25|12.05|34
1645777800000|2022-02-25 08:30:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|20
1645778100000|2022-02-25 08:35:00|12.29|12.09|12.27|12.07|12.29|12.09|12.26|12.06|21
1645778400000|2022-02-25 08:40:00|12.28|12.08|12.26|12.06|12.29|12.09|12.24|12.04|17
1645778700000|2022-02-25 08:45:00|12.25|12.05|12.29|12.09|12.3|12.1|12.25|12.05|15
1645779000000|2022-02-25 08:50:00|12.3|12.1|12.33|12.13|12.34|12.14|12.3|12.1|24
1645779300000|2022-02-25 08:55:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|17
1645779600000|2022-02-25 09:00:00|12.35|12.15|12.28|12.08|12.35|12.15|12.28|12.08|30
1645779900000|2022-02-25 09:05:00|12.27|12.07|12.2|12|12.27|12.07|12.2|12|22
1645780200000|2022-02-25 09:10:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|22
1645780500000|2022-02-25 09:15:00|12.21|12.01|12.24|12.04|12.25|12.05|12.21|12.01|24
1645780800000|2022-02-25 09:20:00|12.25|12.05|12.22|12.02|12.28|12.08|12.22|12.02|28
1645781100000|2022-02-25 09:25:00|12.21|12.01|12.18|11.98|12.21|12.01|12.16|11.96|48
1645781400000|2022-02-25 09:30:00|12.17|11.97|12.2|12|12.24|12.04|12.16|11.96|34
1645781700000|2022-02-25 09:35:00|12.21|12.01|12.24|12.04|12.25|12.05|12.21|12.01|30
1645782000000|2022-02-25 09:40:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|23
1645782300000|2022-02-25 09:45:00|12.24|12.04|12.28|12.08|12.29|12.09|12.24|12.04|21
1645782600000|2022-02-25 09:50:00|12.27|12.07|12.27|12.07|12.29|12.09|12.26|12.06|31
1645782900000|2022-02-25 09:55:00|12.26|12.06|12.39|12.19|12.39|12.19|12.26|12.06|37
1645783200000|2022-02-25 10:00:00|12.38|12.18|12.3|12.1|12.4|12.2|12.3|12.1|25
1645783500000|2022-02-25 10:05:00|12.31|12.11|12.27|12.07|12.32|12.12|12.26|12.06|35
1645783800000|2022-02-25 10:10:00|12.28|12.08|12.31|12.11|12.32|12.12|12.27|12.07|14
1645784100000|2022-02-25 10:15:00|12.3|12.1|12.28|12.08|12.31|12.11|12.27|12.07|29
1645784400000|2022-02-25 10:20:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|16
1645784700000|2022-02-25 10:25:00|12.31|12.11|12.35|12.15|12.36|12.16|12.3|12.1|31
1645785000000|2022-02-25 10:30:00|12.34|12.14|12.34|12.14|12.36|12.16|12.33|12.13|21
1645785300000|2022-02-25 10:35:00|12.33|12.13|12.33|12.13|12.33|12.13|12.31|12.11|13
1645785600000|2022-02-25 10:40:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|22
1645785900000|2022-02-25 10:45:00|12.34|12.14|12.35|12.15|12.35|12.15|12.31|12.11|24
1645786200000|2022-02-25 10:50:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|23
1645786500000|2022-02-25 10:55:00|12.35|12.15|12.37|12.17|12.37|12.17|12.33|12.13|17
1645786800000|2022-02-25 11:00:00|12.36|12.16|12.3|12.1|12.36|12.16|12.3|12.1|23
1645787100000|2022-02-25 11:05:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|24
1645787400000|2022-02-25 11:10:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|18
1645787700000|2022-02-25 11:15:00|12.29|12.09|12.3|12.1|12.31|12.11|12.27|12.07|18
1645788000000|2022-02-25 11:20:00|12.31|12.11|12.36|12.16|12.36|12.16|12.31|12.11|16
1645788300000|2022-02-25 11:25:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|20
1645788600000|2022-02-25 11:30:00|12.37|12.17|12.41|12.21|12.41|12.21|12.36|12.16|22
1645788900000|2022-02-25 11:35:00|12.4|12.2|12.45|12.25|12.46|12.26|12.39|12.19|36
1645789200000|2022-02-25 11:40:00|12.44|12.24|12.45|12.25|12.48|12.28|12.42|12.22|44
1645789500000|2022-02-25 11:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.42|12.22|29
1645789800000|2022-02-25 11:50:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|20
1645790100000|2022-02-25 11:55:00|12.45|12.25|12.5|12.3|12.51|12.31|12.43|12.23|22
1645790400000|2022-02-25 12:00:00|12.51|12.31|12.56|12.36|12.56|12.36|12.5|12.3|41
1645790700000|2022-02-25 12:05:00|12.55|12.35|12.58|12.38|12.59|12.39|12.54|12.34|36
1645791000000|2022-02-25 12:10:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|21
1645791300000|2022-02-25 12:15:00|12.58|12.38|12.53|12.33|12.6|12.4|12.52|12.32|24
1645791600000|2022-02-25 12:20:00|12.52|12.32|12.5|12.3|12.53|12.33|12.49|12.29|15
1645791900000|2022-02-25 12:25:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|25
1645792200000|2022-02-25 12:30:00|12.48|12.28|12.53|12.33|12.53|12.33|12.47|12.27|38
1645792500000|2022-02-25 12:35:00|12.54|12.34|12.52|12.32|12.54|12.34|12.49|12.29|20
1645792800000|2022-02-25 12:40:00|12.51|12.31|12.54|12.34|12.54|12.34|12.5|12.3|36
1645793100000|2022-02-25 12:45:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|26
1645793400000|2022-02-25 12:50:00|12.51|12.31|12.65|12.45|12.65|12.45|12.51|12.31|60
1645793700000|2022-02-25 12:55:00|12.66|12.46|12.66|12.46|12.68|12.48|12.64|12.44|65
1645794000000|2022-02-25 13:00:00|12.67|12.47|12.65|12.45|12.68|12.48|12.64|12.44|40
1645794300000|2022-02-25 13:05:00|12.66|12.46|12.72|12.52|12.72|12.52|12.66|12.46|35
1645794600000|2022-02-25 13:10:00|12.71|12.51|12.7|12.5|12.73|12.53|12.69|12.49|38
1645794900000|2022-02-25 13:15:00|12.71|12.51|12.68|12.48|12.71|12.51|12.66|12.46|48
1645795200000|2022-02-25 13:20:00|12.69|12.49|12.75|12.55|12.76|12.56|12.69|12.49|27
1645795500000|2022-02-25 13:25:00|12.74|12.54|12.72|12.52|12.74|12.54|12.7|12.5|43
1645795800000|2022-02-25 13:30:00|12.71|12.51|12.85|12.65|12.87|12.67|12.69|12.49|62
1645796100000|2022-02-25 13:35:00|12.84|12.64|12.83|12.63|12.87|12.67|12.81|12.61|62
1645796400000|2022-02-25 13:40:00|12.84|12.64|12.79|12.59|12.85|12.65|12.79|12.59|38
1645796700000|2022-02-25 13:45:00|12.8|12.6|12.78|12.58|12.81|12.61|12.76|12.56|67
1645797000000|2022-02-25 13:50:00|12.77|12.57|12.71|12.51|12.78|12.58|12.71|12.51|37
1645797300000|2022-02-25 13:55:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|43
1645797600000|2022-02-25 14:00:00|12.73|12.53|12.7|12.5|12.73|12.53|12.66|12.46|63
1645797900000|2022-02-25 14:05:00|12.69|12.49|12.69|12.49|12.71|12.51|12.68|12.48|37
1645798200000|2022-02-25 14:10:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|17
1645798500000|2022-02-25 14:15:00|12.69|12.49|12.64|12.44|12.7|12.5|12.64|12.44|40
1645798800000|2022-02-25 14:20:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|25
1645799100000|2022-02-25 14:25:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|32
1645799400000|2022-02-25 14:30:00|12.68|12.48|12.72|12.52|12.74|12.54|12.61|12.41|75
1645799700000|2022-02-25 14:35:00|12.73|12.53|12.66|12.46|12.76|12.56|12.65|12.45|52
1645800000000|2022-02-25 14:40:00|12.65|12.45|12.62|12.42|12.68|12.48|12.61|12.41|54
1645800300000|2022-02-25 14:45:00|12.63|12.43|12.66|12.46|12.67|12.47|12.61|12.41|50
1645800600000|2022-02-25 14:50:00|12.67|12.47|12.63|12.43|12.68|12.48|12.61|12.41|35
1645800900000|2022-02-25 14:55:00|12.64|12.44|12.56|12.36|12.64|12.44|12.56|12.36|39
1645801200000|2022-02-25 15:00:00|12.57|12.37|12.48|12.28|12.58|12.38|12.46|12.26|78
1645801500000|2022-02-25 15:05:00|12.47|12.27|12.51|12.31|12.52|12.32|12.45|12.25|37
1645801800000|2022-02-25 15:10:00|12.52|12.32|12.51|12.31|12.55|12.35|12.51|12.31|70
1645802100000|2022-02-25 15:15:00|12.5|12.3|12.58|12.38|12.59|12.39|12.5|12.3|58
1645802400000|2022-02-25 15:20:00|12.57|12.37|12.61|12.41|12.62|12.42|12.56|12.36|41
1645802700000|2022-02-25 15:25:00|12.6|12.4|12.64|12.44|12.64|12.44|12.6|12.4|35
1645803000000|2022-02-25 15:30:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|44
1645803300000|2022-02-25 15:35:00|12.63|12.43|12.56|12.36|12.63|12.43|12.56|12.36|30
1645803600000|2022-02-25 15:40:00|12.57|12.37|12.62|12.42|12.62|12.42|12.57|12.37|22
1645803900000|2022-02-25 15:45:00|12.61|12.41|12.69|12.49|12.69|12.49|12.61|12.41|39
1645804200000|2022-02-25 15:50:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|22
1645804500000|2022-02-25 15:55:00|12.68|12.48|12.72|12.52|12.75|12.55|12.67|12.47|57
1645804800000|2022-02-25 16:00:00|12.71|12.51|12.83|12.63|12.83|12.63|12.71|12.51|49
1645805100000|2022-02-25 16:05:00|12.82|12.62|12.79|12.59|12.83|12.63|12.75|12.55|66
1645805400000|2022-02-25 16:10:00|12.78|12.58|12.79|12.59|12.81|12.61|12.76|12.56|46
1645805700000|2022-02-25 16:15:00|12.78|12.58|12.76|12.56|12.79|12.59|12.73|12.53|53
1645806000000|2022-02-25 16:20:00|12.75|12.55|12.71|12.51|12.76|12.56|12.71|12.51|43
1645806300000|2022-02-25 16:25:00|12.72|12.52|12.68|12.48|12.72|12.52|12.67|12.47|45
1645806600000|2022-02-25 16:30:00|12.69|12.49|12.69|12.49|12.7|12.5|12.65|12.45|29
1645806900000|2022-02-25 16:35:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|26
1645807200000|2022-02-25 16:40:00|12.7|12.5|12.66|12.46|12.72|12.52|12.66|12.46|31
1645807500000|2022-02-25 16:45:00|12.67|12.47|12.68|12.48|12.69|12.49|12.66|12.46|46
1645807800000|2022-02-25 16:50:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|34
1645808100000|2022-02-25 16:55:00|12.73|12.53|12.75|12.55|12.76|12.56|12.72|12.52|19
1645808400000|2022-02-25 17:00:00|12.74|12.54|12.73|12.53|12.77|12.57|12.73|12.53|38
1645808700000|2022-02-25 17:05:00|12.72|12.52|12.7|12.5|12.73|12.53|12.69|12.49|23
1645809000000|2022-02-25 17:10:00|12.69|12.49|12.63|12.43|12.71|12.51|12.62|12.42|55
1645809300000|2022-02-25 17:15:00|12.64|12.44|12.68|12.48|12.69|12.49|12.61|12.41|47
1645809600000|2022-02-25 17:20:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|46
1645809900000|2022-02-25 17:25:00|12.67|12.47|12.69|12.49|12.69|12.49|12.66|12.46|15
1645810200000|2022-02-25 17:30:00|12.7|12.5|12.7|12.5|12.72|12.52|12.7|12.5|9
1645810500000|2022-02-25 17:35:00|12.69|12.49|12.69|12.49|12.7|12.5|12.67|12.47|15
1645810800000|2022-02-25 17:40:00|12.7|12.5|12.68|12.48|12.71|12.51|12.66|12.46|23
1645811100000|2022-02-25 17:45:00|12.67|12.47|12.62|12.42|12.69|12.49|12.62|12.42|20
1645811400000|2022-02-25 17:50:00|12.63|12.43|12.58|12.38|12.63|12.43|12.58|12.38|32
1645811700000|2022-02-25 17:55:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|24
1645812000000|2022-02-25 18:00:00|12.61|12.41|12.55|12.35|12.61|12.41|12.49|12.29|51
1645812300000|2022-02-25 18:05:00|12.54|12.34|12.43|12.23|12.55|12.35|12.43|12.23|40
1645812600000|2022-02-25 18:10:00|12.44|12.24|12.45|12.25|12.49|12.29|12.42|12.22|58
1645812900000|2022-02-25 18:15:00|12.46|12.26|12.52|12.32|12.52|12.32|12.45|12.25|41
1645813200000|2022-02-25 18:20:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|19
1645813500000|2022-02-25 18:25:00|12.54|12.34|12.53|12.33|12.56|12.36|12.52|12.32|24
1645813800000|2022-02-25 18:30:00|12.54|12.34|12.56|12.36|12.57|12.37|12.53|12.33|13
1645814100000|2022-02-25 18:35:00|12.57|12.37|12.55|12.35|12.57|12.37|12.53|12.33|11
1645814400000|2022-02-25 18:40:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|15
1645814700000|2022-02-25 18:45:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|16
1645815000000|2022-02-25 18:50:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|16
1645815300000|2022-02-25 18:55:00|12.53|12.33|12.54|12.34|12.54|12.34|12.51|12.31|26
1645815600000|2022-02-25 19:00:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|18
1645815900000|2022-02-25 19:05:00|12.51|12.31|12.46|12.26|12.52|12.32|12.44|12.24|51
1645816200000|2022-02-25 19:10:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|44
1645816500000|2022-02-25 19:15:00|12.47|12.27|12.49|12.29|12.49|12.29|12.45|12.25|21
1645816800000|2022-02-25 19:20:00|12.48|12.28|12.54|12.34|12.55|12.35|12.48|12.28|15
1645817100000|2022-02-25 19:25:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|15
1645817400000|2022-02-25 19:30:00|12.54|12.34|12.49|12.29|12.56|12.36|12.49|12.29|28
1645817700000|2022-02-25 19:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|12
1645818000000|2022-02-25 19:40:00|12.52|12.32|12.52|12.32|12.53|12.33|12.49|12.29|21
1645818300000|2022-02-25 19:45:00|12.53|12.33|12.56|12.36|12.56|12.36|12.52|12.32|20
1645818600000|2022-02-25 19:50:00|12.55|12.35|12.54|12.34|12.55|12.35|12.51|12.31|18
1645818900000|2022-02-25 19:55:00|12.55|12.35|12.54|12.34|12.57|12.37|12.54|12.34|18
1645819200000|2022-02-25 20:00:00|12.53|12.33|12.55|12.35|12.57|12.37|12.53|12.33|23
1645819500000|2022-02-25 20:05:00|12.56|12.36|12.51|12.31|12.57|12.37|12.47|12.27|32
1645819800000|2022-02-25 20:10:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|21
1645820100000|2022-02-25 20:15:00|12.53|12.33|12.56|12.36|12.58|12.38|12.53|12.33|30
1645820400000|2022-02-25 20:20:00|12.55|12.35|12.55|12.35|12.57|12.37|12.52|12.32|25
1645820700000|2022-02-25 20:25:00|12.56|12.36|12.53|12.33|12.56|12.36|12.52|12.32|18
1645821000000|2022-02-25 20:30:00|12.52|12.32|12.56|12.36|12.59|12.39|12.52|12.32|25
1645821300000|2022-02-25 20:35:00|12.55|12.35|12.58|12.38|12.59|12.39|12.54|12.34|18
1645821600000|2022-02-25 20:40:00|12.59|12.39|12.59|12.39|12.62|12.42|12.59|12.39|25
1645821900000|2022-02-25 20:45:00|12.6|12.4|12.64|12.44|12.64|12.44|12.59|12.39|25
1645822200000|2022-02-25 20:50:00|12.65|12.45|12.69|12.49|12.69|12.49|12.64|12.44|47
1645822500000|2022-02-25 20:55:00|12.68|12.48|12.68|12.48|12.69|12.49|12.65|12.45|25
1645822800000|2022-02-25 21:00:00|12.67|12.47|12.64|12.44|12.68|12.48|12.64|12.44|18
1645823100000|2022-02-25 21:05:00|12.65|12.45|12.68|12.48|12.68|12.48|12.64|12.44|18
1645823400000|2022-02-25 21:10:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|22
1645823700000|2022-02-25 21:15:00|12.69|12.49|12.67|12.47|12.7|12.5|12.67|12.47|5
1645824000000|2022-02-25 21:20:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|12
1645824300000|2022-02-25 21:25:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|14
1645824600000|2022-02-25 21:30:00|12.7|12.5|12.66|12.46|12.71|12.51|12.66|12.46|17
1645824900000|2022-02-25 21:35:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|27
1645825200000|2022-02-25 21:40:00|12.68|12.48|12.65|12.45|12.68|12.48|12.64|12.44|20
1645825500000|2022-02-25 21:45:00|12.66|12.46|12.61|12.41|12.67|12.47|12.61|12.41|36
1645825800000|2022-02-25 21:50:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|23
1645826100000|2022-02-25 21:55:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|22
1645862400000|2022-02-26 08:00:00|12.88|12.68|12.86|12.66|12.88|12.68|12.86|12.66|15
1645862700000|2022-02-26 08:05:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|5
1645863000000|2022-02-26 08:10:00|12.86|12.66|12.88|12.68|12.88|12.68|12.86|12.66|7
1645863300000|2022-02-26 08:15:00|12.89|12.69|12.92|12.72|12.92|12.72|12.89|12.69|12
1645863600000|2022-02-26 08:20:00|12.93|12.73|12.92|12.72|12.96|12.76|12.91|12.71|34
1645863900000|2022-02-26 08:25:00|12.91|12.71|12.91|12.71|12.91|12.71|12.9|12.7|19
1645864200000|2022-02-26 08:30:00|12.92|12.72|12.9|12.7|12.92|12.72|12.89|12.69|13
1645864500000|2022-02-26 08:35:00|12.89|12.69|12.83|12.63|12.89|12.69|12.82|12.62|13
1645864800000|2022-02-26 08:40:00|12.82|12.62|12.83|12.63|12.83|12.63|12.79|12.59|22
1645865100000|2022-02-26 08:45:00|12.84|12.64|12.76|12.56|12.84|12.64|12.74|12.54|59
1645865400000|2022-02-26 08:50:00|12.75|12.55|12.72|12.52|12.77|12.57|12.7|12.5|56
1645865700000|2022-02-26 08:55:00|12.73|12.53|12.77|12.57|12.77|12.57|12.72|12.52|52
1645866000000|2022-02-26 09:00:00|12.76|12.56|12.78|12.58|12.8|12.6|12.75|12.55|55
1645866300000|2022-02-26 09:05:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|13
1645866600000|2022-02-26 09:10:00|12.8|12.6|12.71|12.51|12.8|12.6|12.68|12.48|54
1645866900000|2022-02-26 09:15:00|12.7|12.5|12.75|12.55|12.77|12.57|12.68|12.48|46
1645867200000|2022-02-26 09:20:00|12.76|12.56|12.78|12.58|12.78|12.58|12.74|12.54|13
1645867500000|2022-02-26 09:25:00|12.79|12.59|12.78|12.58|12.8|12.6|12.76|12.56|20
1645867800000|2022-02-26 09:30:00|12.77|12.57|12.8|12.6|12.81|12.61|12.77|12.57|20
1645868100000|2022-02-26 09:35:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|19
1645868400000|2022-02-26 09:40:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|25
1645868700000|2022-02-26 09:45:00|12.79|12.59|12.76|12.56|12.79|12.59|12.75|12.55|28
1645869000000|2022-02-26 09:50:00|12.75|12.55|12.71|12.51|12.75|12.55|12.71|12.51|25
1645869300000|2022-02-26 09:55:00|12.7|12.5|12.74|12.54|12.74|12.54|12.7|12.5|15
1645869600000|2022-02-26 10:00:00|12.73|12.53|12.79|12.59|12.79|12.59|12.73|12.53|27
1645869900000|2022-02-26 10:05:00|12.78|12.58|12.8|12.6|12.82|12.62|12.78|12.58|15
1645870200000|2022-02-26 10:10:00|12.81|12.61|12.81|12.61|12.83|12.63|12.8|12.6|33
1645870500000|2022-02-26 10:15:00|12.8|12.6|12.82|12.62|12.82|12.62|12.79|12.59|29
1645870800000|2022-02-26 10:20:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|23
1645871100000|2022-02-26 10:25:00|12.8|12.6|12.81|12.61|12.81|12.61|12.78|12.58|12
1645871400000|2022-02-26 10:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.8|12.6|19
1645871700000|2022-02-26 10:35:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|8
1645872000000|2022-02-26 10:40:00|12.77|12.57|12.79|12.59|12.79|12.59|12.76|12.56|15
1645872300000|2022-02-26 10:45:00|12.78|12.58|12.79|12.59|12.81|12.61|12.78|12.58|12
1645872600000|2022-02-26 10:50:00|12.78|12.58|12.83|12.63|12.83|12.63|12.78|12.58|18
1645872900000|2022-02-26 10:55:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|6
1645873200000|2022-02-26 11:00:00|12.82|12.62|12.82|12.62|12.86|12.66|12.82|12.62|11
1645873500000|2022-02-26 11:05:00|12.81|12.61|12.77|12.57|12.81|12.61|12.75|12.55|29
1645873800000|2022-02-26 11:10:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|13
1645874100000|2022-02-26 11:15:00|12.77|12.57|12.79|12.59|12.8|12.6|12.72|12.52|47
1645874400000|2022-02-26 11:20:00|12.8|12.6|12.78|12.58|12.81|12.61|12.78|12.58|15
1645874700000|2022-02-26 11:25:00|12.79|12.59|12.79|12.59|12.79|12.59|12.79|12.59|1
1645875000000|2022-02-26 11:30:00|12.81|12.61|12.79|12.59|12.83|12.63|12.78|12.58|25
1645875300000|2022-02-26 11:35:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|39
1645875600000|2022-02-26 11:40:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|3
1645875900000|2022-02-26 11:45:00|12.78|12.58|12.8|12.6|12.83|12.63|12.78|12.58|37
1645876200000|2022-02-26 11:50:00|12.79|12.59|12.77|12.57|12.8|12.6|12.76|12.56|19
1645876500000|2022-02-26 11:55:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|9
1645876800000|2022-02-26 12:00:00|12.77|12.57|12.72|12.52|12.78|12.58|12.72|12.52|18
1645877100000|2022-02-26 12:05:00|12.71|12.51|12.71|12.51|12.72|12.52|12.69|12.49|21
1645877400000|2022-02-26 12:10:00|12.7|12.5|12.75|12.55|12.77|12.57|12.7|12.5|16
1645877700000|2022-02-26 12:15:00|12.76|12.56|12.77|12.57|12.78|12.58|12.74|12.54|26
1645878000000|2022-02-26 12:20:00|12.76|12.56|12.72|12.52|12.76|12.56|12.72|12.52|21
1645878300000|2022-02-26 12:25:00|12.73|12.53|12.7|12.5|12.73|12.53|12.7|12.5|24
1645878600000|2022-02-26 12:30:00|12.71|12.51|12.72|12.52|12.74|12.54|12.71|12.51|10
1645878900000|2022-02-26 12:35:00|12.73|12.53|12.75|12.55|12.76|12.56|12.73|12.53|7
1645879200000|2022-02-26 12:40:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|11
1645879500000|2022-02-26 12:45:00|12.75|12.55|12.75|12.55|12.76|12.56|12.73|12.53|15
1645879800000|2022-02-26 12:50:00|12.74|12.54|12.76|12.56|12.77|12.57|12.74|12.54|17
1645880100000|2022-02-26 12:55:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|16
1645880400000|2022-02-26 13:00:00|12.79|12.59|12.75|12.55|12.79|12.59|12.75|12.55|13
1645880700000|2022-02-26 13:05:00|12.74|12.54|12.8|12.6|12.8|12.6|12.74|12.54|17
1645881000000|2022-02-26 13:10:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|21
1645881300000|2022-02-26 13:15:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|22
1645881600000|2022-02-26 13:20:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|16
1645881900000|2022-02-26 13:25:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|18
1645882200000|2022-02-26 13:30:00|12.76|12.56|12.77|12.57|12.78|12.58|12.75|12.55|28
1645882500000|2022-02-26 13:35:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|15
1645882800000|2022-02-26 13:40:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|22
1645883100000|2022-02-26 13:45:00|12.77|12.57|12.77|12.57|12.8|12.6|12.76|12.56|25
1645883400000|2022-02-26 13:50:00|12.76|12.56|12.76|12.56|12.77|12.57|12.73|12.53|27
1645883700000|2022-02-26 13:55:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|24
1645884000000|2022-02-26 14:00:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|9
1645884300000|2022-02-26 14:05:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|16
1645884600000|2022-02-26 14:10:00|12.78|12.58|12.75|12.55|12.79|12.59|12.75|12.55|14
1645884900000|2022-02-26 14:15:00|12.76|12.56|12.78|12.58|12.78|12.58|12.72|12.52|29
1645885200000|2022-02-26 14:20:00|12.77|12.57|12.79|12.59|12.8|12.6|12.76|12.56|19
1645885500000|2022-02-26 14:25:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|5
1645885800000|2022-02-26 14:30:00|12.79|12.59|12.85|12.65|12.86|12.66|12.79|12.59|15
1645886100000|2022-02-26 14:35:00|12.84|12.64|12.82|12.62|12.85|12.65|12.81|12.61|53
1645886400000|2022-02-26 14:40:00|12.83|12.63|12.78|12.58|12.83|12.63|12.78|12.58|20
1645886700000|2022-02-26 14:45:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|15
1645887000000|2022-02-26 14:50:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|18
1645887300000|2022-02-26 14:55:00|12.8|12.6|12.84|12.64|12.84|12.64|12.79|12.59|13
1645887600000|2022-02-26 15:00:00|12.83|12.63|12.86|12.66|12.86|12.66|12.83|12.63|8
1645887900000|2022-02-26 15:05:00|12.87|12.67|12.89|12.69|12.89|12.69|12.86|12.66|21
1645888200000|2022-02-26 15:10:00|12.88|12.68|12.87|12.67|12.92|12.72|12.87|12.67|26
1645888500000|2022-02-26 15:15:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|15
1645888800000|2022-02-26 15:20:00|12.87|12.67|12.86|12.66|12.89|12.69|12.85|12.65|20
1645889100000|2022-02-26 15:25:00|12.87|12.67|12.86|12.66|12.88|12.68|12.84|12.64|16
1645889400000|2022-02-26 15:30:00|12.87|12.67|12.87|12.67|12.87|12.67|12.85|12.65|19
1645889700000|2022-02-26 15:35:00|12.86|12.66|12.89|12.69|12.89|12.69|12.86|12.66|8
1645890000000|2022-02-26 15:40:00|12.9|12.7|12.87|12.67|12.91|12.71|12.87|12.67|18
1645890300000|2022-02-26 15:45:00|12.88|12.68|12.85|12.65|12.88|12.68|12.85|12.65|22
1645890600000|2022-02-26 15:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|5
1645890900000|2022-02-26 15:55:00|12.83|12.63|12.81|12.61|12.84|12.64|12.8|12.6|35
1645891200000|2022-02-26 16:00:00|12.82|12.62|12.81|12.61|12.82|12.62|12.77|12.57|38
1645891500000|2022-02-26 16:05:00|12.82|12.62|12.85|12.65|12.85|12.65|12.82|12.62|12
1645891800000|2022-02-26 16:10:00|12.86|12.66|12.85|12.65|12.87|12.67|12.85|12.65|4
1645892100000|2022-02-26 16:15:00|12.84|12.64|12.8|12.6|12.84|12.64|12.8|12.6|19
1645892400000|2022-02-26 16:20:00|12.81|12.61|12.82|12.62|12.82|12.62|12.8|12.6|4
1645892700000|2022-02-26 16:25:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|7
1645893000000|2022-02-26 16:30:00|12.8|12.6|12.78|12.58|12.8|12.6|12.77|12.57|17
1645893300000|2022-02-26 16:35:00|12.77|12.57|12.77|12.57|12.79|12.59|12.75|12.55|13
1645893600000|2022-02-26 16:40:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|21
1645893900000|2022-02-26 16:45:00|12.79|12.59|12.79|12.59|12.8|12.6|12.75|12.55|19
1645894200000|2022-02-26 16:50:00|12.8|12.6|12.77|12.57|12.8|12.6|12.77|12.57|10
1645894500000|2022-02-26 16:55:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|13
1645894800000|2022-02-26 17:00:00|12.77|12.57|12.79|12.59|12.8|12.6|12.76|12.56|7
1645895100000|2022-02-26 17:05:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|11
1645895400000|2022-02-26 17:10:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|9
1645895700000|2022-02-26 17:15:00|12.82|12.62|12.85|12.65|12.86|12.66|12.82|12.62|14
1645896000000|2022-02-26 17:20:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|5
1645896300000|2022-02-26 17:25:00|12.83|12.63|12.81|12.61|12.84|12.64|12.8|12.6|21
1645896600000|2022-02-26 17:30:00|12.8|12.6|12.8|12.6|12.82|12.62|12.79|12.59|13
1645896900000|2022-02-26 17:35:00|12.81|12.61|12.82|12.62|12.83|12.63|12.81|12.61|8
1645897200000|2022-02-26 17:40:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|10
1645897500000|2022-02-26 17:45:00|12.85|12.65|12.87|12.67|12.87|12.67|12.84|12.64|11
1645897800000|2022-02-26 17:50:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|11
1645898100000|2022-02-26 17:55:00|12.87|12.67|12.87|12.67|12.88|12.68|12.86|12.66|5
1645898400000|2022-02-26 18:00:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|7
1645898700000|2022-02-26 18:05:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|8
1645899000000|2022-02-26 18:10:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|13
1645899300000|2022-02-26 18:15:00|12.8|12.6|12.71|12.51|12.8|12.6|12.69|12.49|34
1645899600000|2022-02-26 18:20:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|23
1645899900000|2022-02-26 18:25:00|12.73|12.53|12.75|12.55|12.76|12.56|12.72|12.52|9
1645900200000|2022-02-26 18:30:00|12.74|12.54|12.78|12.58|12.78|12.58|12.73|12.53|25
1645900500000|2022-02-26 18:35:00|12.77|12.57|12.75|12.55|12.78|12.58|12.75|12.55|13
1645900800000|2022-02-26 18:40:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|9
1645901100000|2022-02-26 18:45:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|9
1645901400000|2022-02-26 18:50:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|6
1645901700000|2022-02-26 18:55:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|13
1645902000000|2022-02-26 19:00:00|12.83|12.63|12.85|12.65|12.85|12.65|12.82|12.62|21
1645902300000|2022-02-26 19:05:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|12
1645902600000|2022-02-26 19:10:00|12.82|12.62|12.8|12.6|12.83|12.63|12.79|12.59|33
1645902900000|2022-02-26 19:15:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|13
1645903200000|2022-02-26 19:20:00|12.82|12.62|12.84|12.64|12.84|12.64|12.81|12.61|9
1645903500000|2022-02-26 19:25:00|12.83|12.63|12.85|12.65|12.89|12.69|12.83|12.63|29
1645903800000|2022-02-26 19:30:00|12.84|12.64|12.83|12.63|12.85|12.65|12.83|12.63|8
1645904100000|2022-02-26 19:35:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|10
1645904400000|2022-02-26 19:40:00|12.84|12.64|12.85|12.65|12.85|12.65|12.84|12.64|4
1645904700000|2022-02-26 19:45:00|12.84|12.64|12.82|12.62|12.84|12.64|12.81|12.61|15
1645905000000|2022-02-26 19:50:00|12.81|12.61|12.82|12.62|12.83|12.63|12.81|12.61|14
1645905300000|2022-02-26 19:55:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|11
1645905600000|2022-02-26 20:00:00|12.84|12.64|12.83|12.63|12.84|12.64|12.83|12.63|4
1645905900000|2022-02-26 20:05:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|8
1645906200000|2022-02-26 20:10:00|12.84|12.64|12.84|12.64|12.84|12.64|12.84|12.64|1
1645906500000|2022-02-26 20:15:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|3
1645906800000|2022-02-26 20:20:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|9
1645907100000|2022-02-26 20:25:00|12.85|12.65|12.87|12.67|12.88|12.68|12.85|12.65|7
1645907400000|2022-02-26 20:30:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|8
1645907700000|2022-02-26 20:35:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|7
1645908000000|2022-02-26 20:40:00|12.87|12.67|12.87|12.67|12.89|12.69|12.87|12.67|7
1645908300000|2022-02-26 20:45:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|9
1645908600000|2022-02-26 20:50:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|6
1645908900000|2022-02-26 20:55:00|12.87|12.67|12.84|12.64|12.87|12.67|12.84|12.64|12
1645909200000|2022-02-26 21:00:00|12.83|12.63|12.83|12.63|12.83|12.63|12.8|12.6|11
1645909500000|2022-02-26 21:05:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|5
1645909800000|2022-02-26 21:10:00|12.85|12.65|12.89|12.69|12.89|12.69|12.85|12.65|13
1645910100000|2022-02-26 21:15:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|12
1645910400000|2022-02-26 21:20:00|12.9|12.7|12.93|12.73|12.94|12.74|12.9|12.7|44
1645910700000|2022-02-26 21:25:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|8
1645911000000|2022-02-26 21:30:00|12.94|12.74|12.88|12.68|12.95|12.75|12.88|12.68|23
1645911300000|2022-02-26 21:35:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|14
1645911600000|2022-02-26 21:40:00|12.87|12.67|12.97|12.77|12.98|12.78|12.86|12.66|42
1645911900000|2022-02-26 21:45:00|12.98|12.78|13.01|12.81|13.01|12.81|12.97|12.77|22
1645912200000|2022-02-26 21:50:00|13|12.8|13|12.8|13.01|12.81|12.98|12.78|29
1645912500000|2022-02-26 21:55:00|12.99|12.79|12.98|12.78|13|12.8|12.97|12.77|12
1645912800000|2022-02-26 22:00:00|12.97|12.77|12.94|12.74|12.97|12.77|12.91|12.71|14
1645913100000|2022-02-26 22:05:00|12.93|12.73|12.93|12.73|12.93|12.73|12.91|12.71|17
1645913400000|2022-02-26 22:10:00|12.92|12.72|12.9|12.7|12.93|12.73|12.9|12.7|27
1645913700000|2022-02-26 22:15:00|12.91|12.71|12.84|12.64|12.91|12.71|12.83|12.63|18
1645914000000|2022-02-26 22:20:00|12.83|12.63|12.86|12.66|12.86|12.66|12.82|12.62|18
1645914300000|2022-02-26 22:25:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|10
1645914600000|2022-02-26 22:30:00|12.87|12.67|12.88|12.68|12.88|12.68|12.86|12.66|26
1645914900000|2022-02-26 22:35:00|12.89|12.69|12.89|12.69|12.89|12.69|12.89|12.69|1
1645915200000|2022-02-26 22:40:00|12.88|12.68|12.85|12.65|12.88|12.68|12.84|12.64|9
1645915500000|2022-02-26 22:45:00|12.86|12.66|12.88|12.68|12.89|12.69|12.85|12.65|19
1645915800000|2022-02-26 22:50:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|14
1645916100000|2022-02-26 22:55:00|12.87|12.67|12.85|12.65|12.87|12.67|12.83|12.63|19
1645916400000|2022-02-26 23:00:00|12.84|12.64|12.76|12.56|12.84|12.64|12.75|12.55|23
1645916700000|2022-02-26 23:05:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|17
1645917000000|2022-02-26 23:10:00|12.8|12.6|12.81|12.61|12.83|12.63|12.79|12.59|14
1645917300000|2022-02-26 23:15:00|12.82|12.62|12.83|12.63|12.85|12.65|12.82|12.62|26
1645917600000|2022-02-26 23:20:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|10
1645917900000|2022-02-26 23:25:00|12.86|12.66|12.84|12.64|12.86|12.66|12.82|12.62|17
1645918200000|2022-02-26 23:30:00|12.83|12.63|12.81|12.61|12.83|12.63|12.79|12.59|53
1645918500000|2022-02-26 23:35:00|12.82|12.62|12.79|12.59|12.82|12.62|12.79|12.59|10
1645918800000|2022-02-26 23:40:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|19
1645919100000|2022-02-26 23:45:00|12.79|12.59|12.8|12.6|12.83|12.63|12.79|12.59|18
1645919400000|2022-02-26 23:50:00|12.79|12.59|12.84|12.64|12.84|12.64|12.79|12.59|14
1645919700000|2022-02-26 23:55:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|25
1645920000000|2022-02-27 00:00:00|12.88|12.68|12.86|12.66|12.88|12.68|12.84|12.64|15
1645920300000|2022-02-27 00:05:00|12.85|12.65|12.87|12.67|12.88|12.68|12.84|12.64|13
1645920600000|2022-02-27 00:10:00|12.88|12.68|12.92|12.72|12.92|12.72|12.88|12.68|11
1645920900000|2022-02-27 00:15:00|12.91|12.71|12.91|12.71|12.93|12.73|12.9|12.7|9
1645921200000|2022-02-27 00:20:00|12.9|12.7|12.84|12.64|12.9|12.7|12.84|12.64|12
1645921500000|2022-02-27 00:25:00|12.83|12.63|12.76|12.56|12.83|12.63|12.76|12.56|22
1645921800000|2022-02-27 00:30:00|12.75|12.55|12.68|12.48|12.75|12.55|12.65|12.45|56
1645922100000|2022-02-27 00:35:00|12.69|12.49|12.58|12.38|12.69|12.49|12.57|12.37|41
1645922400000|2022-02-27 00:40:00|12.59|12.39|12.64|12.44|12.65|12.45|12.59|12.39|28
1645922700000|2022-02-27 00:45:00|12.63|12.43|12.65|12.45|12.66|12.46|12.6|12.4|43
1645923000000|2022-02-27 00:50:00|12.64|12.44|12.68|12.48|12.7|12.5|12.64|12.44|19
1645923300000|2022-02-27 00:55:00|12.69|12.49|12.66|12.46|12.72|12.52|12.66|12.46|28
1645923600000|2022-02-27 01:00:00|12.65|12.45|12.63|12.43|12.69|12.49|12.63|12.43|45
1645923900000|2022-02-27 01:05:00|12.62|12.42|12.54|12.34|12.62|12.42|12.53|12.33|48
1645924200000|2022-02-27 01:10:00|12.53|12.33|12.53|12.33|12.53|12.33|12.49|12.29|54
1645924500000|2022-02-27 01:15:00|12.54|12.34|12.6|12.4|12.61|12.41|12.53|12.33|25
1645924800000|2022-02-27 01:20:00|12.61|12.41|12.59|12.39|12.62|12.42|12.59|12.39|13
1645925100000|2022-02-27 01:25:00|12.6|12.4|12.53|12.33|12.61|12.41|12.53|12.33|28
1645925400000|2022-02-27 01:30:00|12.52|12.32|12.59|12.39|12.59|12.39|12.52|12.32|32
1645925700000|2022-02-27 01:35:00|12.58|12.38|12.61|12.41|12.63|12.43|12.58|12.38|32
1645926000000|2022-02-27 01:40:00|12.62|12.42|12.62|12.42|12.64|12.44|12.61|12.41|13
1645926300000|2022-02-27 01:45:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|8
1645926600000|2022-02-27 01:50:00|12.63|12.43|12.61|12.41|12.64|12.44|12.6|12.4|23
1645926900000|2022-02-27 01:55:00|12.62|12.42|12.54|12.34|12.63|12.43|12.54|12.34|21
1645927200000|2022-02-27 02:00:00|12.53|12.33|12.56|12.36|12.56|12.36|12.51|12.31|22
1645927500000|2022-02-27 02:05:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|10
1645927800000|2022-02-27 02:10:00|12.59|12.39|12.59|12.39|12.59|12.39|12.57|12.37|13
1645928100000|2022-02-27 02:15:00|12.6|12.4|12.61|12.41|12.61|12.41|12.57|12.37|20
1645928400000|2022-02-27 02:20:00|12.6|12.4|12.58|12.38|12.6|12.4|12.57|12.37|11
1645928700000|2022-02-27 02:25:00|12.57|12.37|12.61|12.41|12.61|12.41|12.57|12.37|9
1645929000000|2022-02-27 02:30:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|11
1645929300000|2022-02-27 02:35:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|9
1645929600000|2022-02-27 02:40:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|3
1645929900000|2022-02-27 02:45:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|14
1645930200000|2022-02-27 02:50:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1645930500000|2022-02-27 02:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1645930800000|2022-02-27 03:00:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|8
1645931100000|2022-02-27 03:05:00|12.62|12.42|12.6|12.4|12.63|12.43|12.6|12.4|9
1645931400000|2022-02-27 03:10:00|12.59|12.39|12.59|12.39|12.61|12.41|12.59|12.39|7
1645931700000|2022-02-27 03:15:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|3
1645932000000|2022-02-27 03:20:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|4
1645932300000|2022-02-27 03:25:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|11
1645932600000|2022-02-27 03:30:00|12.62|12.42|12.61|12.41|12.64|12.44|12.61|12.41|14
1645932900000|2022-02-27 03:35:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|20
1645933200000|2022-02-27 03:40:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|7
1645933500000|2022-02-27 03:45:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|23
1645933800000|2022-02-27 03:50:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|16
1645934100000|2022-02-27 03:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1645934400000|2022-02-27 04:00:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|15
1645934700000|2022-02-27 04:05:00|12.57|12.37|12.56|12.36|12.57|12.37|12.54|12.34|8
1645935000000|2022-02-27 04:10:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|6
1645935300000|2022-02-27 04:15:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|13
1645935600000|2022-02-27 04:20:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|3
1645935900000|2022-02-27 04:25:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|9
1645936200000|2022-02-27 04:30:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|15
1645936500000|2022-02-27 04:35:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|14
1645936800000|2022-02-27 04:40:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|5
1645937100000|2022-02-27 04:45:00|12.58|12.38|12.55|12.35|12.58|12.38|12.55|12.35|10
1645937400000|2022-02-27 04:50:00|12.56|12.36|12.52|12.32|12.56|12.36|12.51|12.31|13
1645937700000|2022-02-27 04:55:00|12.53|12.33|12.55|12.35|12.56|12.36|12.52|12.32|11
1645938000000|2022-02-27 05:00:00|12.56|12.36|12.53|12.33|12.56|12.36|12.52|12.32|18
1645938300000|2022-02-27 05:05:00|12.54|12.34|12.57|12.37|12.57|12.37|12.53|12.33|18
1645938600000|2022-02-27 05:10:00|12.56|12.36|12.57|12.37|12.59|12.39|12.56|12.36|16
1645938900000|2022-02-27 05:15:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|22
1645939200000|2022-02-27 05:20:00|12.58|12.38|12.62|12.42|12.62|12.42|12.58|12.38|17
1645939500000|2022-02-27 05:25:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|11
1645939800000|2022-02-27 05:30:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|28
1645940100000|2022-02-27 05:35:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|20
1645940400000|2022-02-27 05:40:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|7
1645940700000|2022-02-27 05:45:00|12.63|12.43|12.62|12.42|12.65|12.45|12.62|12.42|10
1645941000000|2022-02-27 05:50:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|12
1645941300000|2022-02-27 05:55:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|25
1645941600000|2022-02-27 06:00:00|12.6|12.4|12.62|12.42|12.62|12.42|12.59|12.39|11
1645941900000|2022-02-27 06:05:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|16
1645942200000|2022-02-27 06:10:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|24
1645942500000|2022-02-27 06:15:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|7
1645942800000|2022-02-27 06:20:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|8
1645943100000|2022-02-27 06:25:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|23
1645943400000|2022-02-27 06:30:00|12.65|12.45|12.66|12.46|12.68|12.48|12.65|12.45|6
1645943700000|2022-02-27 06:35:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|10
1645944000000|2022-02-27 06:40:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|12
1645944300000|2022-02-27 06:45:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|8
1645944600000|2022-02-27 06:50:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|46
1645944900000|2022-02-27 06:55:00|12.65|12.45|12.67|12.47|12.69|12.49|12.65|12.45|27
1645945200000|2022-02-27 07:00:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|10
1645945500000|2022-02-27 07:05:00|12.7|12.5|12.67|12.47|12.7|12.5|12.66|12.46|16
1645945800000|2022-02-27 07:10:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|16
1645946100000|2022-02-27 07:15:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|20
1645946400000|2022-02-27 07:20:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|7
1645946700000|2022-02-27 07:25:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|19
1645947000000|2022-02-27 07:30:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|22
1645947300000|2022-02-27 07:35:00|12.68|12.48|12.68|12.48|12.69|12.49|12.68|12.48|27
1645947600000|2022-02-27 07:40:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|29
1645947900000|2022-02-27 07:45:00|12.68|12.48|12.65|12.45|12.69|12.49|12.65|12.45|36
1645948200000|2022-02-27 07:50:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|9
1645948500000|2022-02-27 07:55:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|23
1645948800000|2022-02-27 08:00:00|12.66|12.46|12.66|12.46|12.68|12.48|12.65|12.45|43
1645949100000|2022-02-27 08:05:00|12.67|12.47|12.63|12.43|12.67|12.47|12.62|12.42|23
1645949400000|2022-02-27 08:10:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|74
1645949700000|2022-02-27 08:15:00|12.64|12.44|12.59|12.39|12.64|12.44|12.58|12.38|48
1645950000000|2022-02-27 08:20:00|12.6|12.4|12.6|12.4|12.62|12.42|12.6|12.4|37
1645950300000|2022-02-27 08:25:00|12.61|12.41|12.64|12.44|12.66|12.46|12.6|12.4|24
1645950600000|2022-02-27 08:30:00|12.65|12.45|12.7|12.5|12.71|12.51|12.65|12.45|14
1645950900000|2022-02-27 08:35:00|12.69|12.49|12.68|12.48|12.69|12.49|12.66|12.46|18
1645951200000|2022-02-27 08:40:00|12.67|12.47|12.6|12.4|12.68|12.48|12.58|12.38|40
1645951500000|2022-02-27 08:45:00|12.61|12.41|12.68|12.48|12.68|12.48|12.6|12.4|44
1645951800000|2022-02-27 08:50:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|36
1645952100000|2022-02-27 08:55:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|35
1645952400000|2022-02-27 09:00:00|12.66|12.46|12.64|12.44|12.68|12.48|12.64|12.44|19
1645952700000|2022-02-27 09:05:00|12.65|12.45|12.68|12.48|12.68|12.48|12.65|12.45|20
1645953000000|2022-02-27 09:10:00|12.69|12.49|12.71|12.51|12.71|12.51|12.67|12.47|45
1645953300000|2022-02-27 09:15:00|12.7|12.5|12.73|12.53|12.75|12.55|12.69|12.49|22
1645953600000|2022-02-27 09:20:00|12.72|12.52|12.7|12.5|12.75|12.55|12.69|12.49|43
1645953900000|2022-02-27 09:25:00|12.71|12.51|12.69|12.49|12.71|12.51|12.68|12.48|31
1645954200000|2022-02-27 09:30:00|12.7|12.5|12.68|12.48|12.7|12.5|12.67|12.47|29
1645954500000|2022-02-27 09:35:00|12.69|12.49|12.7|12.5|12.7|12.5|12.66|12.46|16
1645954800000|2022-02-27 09:40:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|28
1645955100000|2022-02-27 09:45:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|16
1645955400000|2022-02-27 09:50:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|19
1645955700000|2022-02-27 09:55:00|12.74|12.54|12.75|12.55|12.75|12.55|12.72|12.52|18
1645956000000|2022-02-27 10:00:00|12.74|12.54|12.74|12.54|12.75|12.55|12.72|12.52|39
1645956300000|2022-02-27 10:05:00|12.73|12.53|12.74|12.54|12.74|12.54|12.72|12.52|16
1645956600000|2022-02-27 10:10:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|12
1645956900000|2022-02-27 10:15:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|9
1645957200000|2022-02-27 10:20:00|12.74|12.54|12.74|12.54|12.74|12.54|12.73|12.53|13
1645957500000|2022-02-27 10:25:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|19
1645957800000|2022-02-27 10:30:00|12.78|12.58|12.76|12.56|12.78|12.58|12.75|12.55|17
1645958100000|2022-02-27 10:35:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|17
1645958400000|2022-02-27 10:40:00|12.78|12.58|12.86|12.66|12.86|12.66|12.77|12.57|41
1645958700000|2022-02-27 10:45:00|12.85|12.65|12.81|12.61|12.85|12.65|12.81|12.61|27
1645959000000|2022-02-27 10:50:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|19
1645959300000|2022-02-27 10:55:00|12.79|12.59|12.81|12.61|12.82|12.62|12.77|12.57|29
1645959600000|2022-02-27 11:00:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|30
1645959900000|2022-02-27 11:05:00|12.8|12.6|12.81|12.61|12.81|12.61|12.8|12.6|12
1645960200000|2022-02-27 11:10:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|26
1645960500000|2022-02-27 11:15:00|12.8|12.6|12.82|12.62|12.82|12.62|12.76|12.56|31
1645960800000|2022-02-27 11:20:00|12.81|12.61|12.82|12.62|12.83|12.63|12.8|12.6|12
1645961100000|2022-02-27 11:25:00|12.83|12.63|12.86|12.66|12.87|12.67|12.82|12.62|34
1645961400000|2022-02-27 11:30:00|12.85|12.65|12.84|12.64|12.86|12.66|12.82|12.62|30
1645961700000|2022-02-27 11:35:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|29
1645962000000|2022-02-27 11:40:00|12.84|12.64|12.82|12.62|12.84|12.64|12.81|12.61|7
1645962300000|2022-02-27 11:45:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|16
1645962600000|2022-02-27 11:50:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|4
1645962900000|2022-02-27 11:55:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|13
1645963200000|2022-02-27 12:00:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|13
1645963500000|2022-02-27 12:05:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|14
1645963800000|2022-02-27 12:10:00|12.85|12.65|12.8|12.6|12.86|12.66|12.8|12.6|22
1645964100000|2022-02-27 12:15:00|12.81|12.61|12.8|12.6|12.81|12.61|12.79|12.59|20
1645964400000|2022-02-27 12:20:00|12.81|12.61|12.84|12.64|12.84|12.64|12.8|12.6|26
1645964700000|2022-02-27 12:25:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|9
1645965000000|2022-02-27 12:30:00|12.82|12.62|12.83|12.63|12.83|12.63|12.81|12.61|10
1645965300000|2022-02-27 12:35:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|17
1645965600000|2022-02-27 12:40:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|31
1645965900000|2022-02-27 12:45:00|12.86|12.66|12.89|12.69|12.89|12.69|12.86|12.66|24
1645966200000|2022-02-27 12:50:00|12.9|12.7|12.92|12.72|12.95|12.75|12.9|12.7|25
1645966500000|2022-02-27 12:55:00|12.93|12.73|12.91|12.71|12.93|12.73|12.9|12.7|21
1645966800000|2022-02-27 13:00:00|12.92|12.72|12.88|12.68|12.92|12.72|12.87|12.67|25
1645967100000|2022-02-27 13:05:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|34
1645967400000|2022-02-27 13:10:00|12.89|12.69|12.93|12.73|12.93|12.73|12.89|12.69|25
1645967700000|2022-02-27 13:15:00|12.92|12.72|12.88|12.68|12.93|12.73|12.88|12.68|33
1645968000000|2022-02-27 13:20:00|12.87|12.67|12.88|12.68|12.9|12.7|12.87|12.67|18
1645968300000|2022-02-27 13:25:00|12.89|12.69|12.85|12.65|12.89|12.69|12.85|12.65|25
1645968600000|2022-02-27 13:30:00|12.86|12.66|12.76|12.56|12.87|12.67|12.76|12.56|43
1645968900000|2022-02-27 13:35:00|12.75|12.55|12.69|12.49|12.76|12.56|12.66|12.46|71
1645969200000|2022-02-27 13:40:00|12.7|12.5|12.62|12.42|12.71|12.51|12.62|12.42|29
1645969500000|2022-02-27 13:45:00|12.61|12.41|12.63|12.43|12.7|12.5|12.53|12.33|96
1645969800000|2022-02-27 13:50:00|12.62|12.42|12.71|12.51|12.74|12.54|12.62|12.42|57
1645970100000|2022-02-27 13:55:00|12.72|12.52|12.72|12.52|12.76|12.56|12.7|12.5|51
1645970400000|2022-02-27 14:00:00|12.71|12.51|12.68|12.48|12.77|12.57|12.68|12.48|49
1645970700000|2022-02-27 14:05:00|12.69|12.49|12.65|12.45|12.7|12.5|12.63|12.43|35
1645971000000|2022-02-27 14:10:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|37
1645971300000|2022-02-27 14:15:00|12.71|12.51|12.72|12.52|12.74|12.54|12.7|12.5|22
1645971600000|2022-02-27 14:20:00|12.73|12.53|12.75|12.55|12.77|12.57|12.72|12.52|25
1645971900000|2022-02-27 14:25:00|12.76|12.56|12.71|12.51|12.77|12.57|12.71|12.51|26
1645972200000|2022-02-27 14:30:00|12.72|12.52|12.69|12.49|12.74|12.54|12.68|12.48|32
1645972500000|2022-02-27 14:35:00|12.7|12.5|12.7|12.5|12.71|12.51|12.67|12.47|27
1645972800000|2022-02-27 14:40:00|12.69|12.49|12.74|12.54|12.75|12.55|12.69|12.49|26
1645973100000|2022-02-27 14:45:00|12.75|12.55|12.71|12.51|12.76|12.56|12.71|12.51|37
1645973400000|2022-02-27 14:50:00|12.7|12.5|12.67|12.47|12.7|12.5|12.66|12.46|34
1645973700000|2022-02-27 14:55:00|12.66|12.46|12.7|12.5|12.72|12.52|12.66|12.46|43
1645974000000|2022-02-27 15:00:00|12.71|12.51|12.71|12.51|12.72|12.52|12.68|12.48|29
1645974300000|2022-02-27 15:05:00|12.7|12.5|12.72|12.52|12.72|12.52|12.69|12.49|15
1645974600000|2022-02-27 15:10:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|24
1645974900000|2022-02-27 15:15:00|12.73|12.53|12.76|12.56|12.78|12.58|12.73|12.53|20
1645975200000|2022-02-27 15:20:00|12.77|12.57|12.81|12.61|12.82|12.62|12.76|12.56|35
1645975500000|2022-02-27 15:25:00|12.82|12.62|12.86|12.66|12.88|12.68|12.82|12.62|43
1645975800000|2022-02-27 15:30:00|12.87|12.67|12.82|12.62|12.88|12.68|12.81|12.61|38
1645976100000|2022-02-27 15:35:00|12.81|12.61|12.79|12.59|12.84|12.64|12.78|12.58|53
1645976400000|2022-02-27 15:40:00|12.78|12.58|12.81|12.61|12.82|12.62|12.77|12.57|42
1645976700000|2022-02-27 15:45:00|12.82|12.62|12.84|12.64|12.84|12.64|12.79|12.59|47
1645977000000|2022-02-27 15:50:00|12.83|12.63|12.84|12.64|12.85|12.65|12.81|12.61|26
1645977300000|2022-02-27 15:55:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|18
1645977600000|2022-02-27 16:00:00|12.83|12.63|12.84|12.64|12.87|12.67|12.82|12.62|28
1645977900000|2022-02-27 16:05:00|12.83|12.63|12.81|12.61|12.84|12.64|12.8|12.6|15
1645978200000|2022-02-27 16:10:00|12.8|12.6|12.78|12.58|12.82|12.62|12.78|12.58|37
1645978500000|2022-02-27 16:15:00|12.79|12.59|12.78|12.58|12.8|12.6|12.76|12.56|24
1645978800000|2022-02-27 16:20:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|11
1645979100000|2022-02-27 16:25:00|12.78|12.58|12.75|12.55|12.79|12.59|12.74|12.54|24
1645979400000|2022-02-27 16:30:00|12.74|12.54|12.76|12.56|12.77|12.57|12.74|12.54|19
1645979700000|2022-02-27 16:35:00|12.77|12.57|12.78|12.58|12.79|12.59|12.76|12.56|12
1645980000000|2022-02-27 16:40:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|14
1645980300000|2022-02-27 16:45:00|12.77|12.57|12.78|12.58|12.78|12.58|12.75|12.55|20
1645980600000|2022-02-27 16:50:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|17
1645980900000|2022-02-27 16:55:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|11
1645981200000|2022-02-27 17:00:00|12.79|12.59|12.82|12.62|12.82|12.62|12.78|12.58|26
1645981500000|2022-02-27 17:05:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|5
1645981800000|2022-02-27 17:10:00|12.82|12.62|12.78|12.58|12.82|12.62|12.78|12.58|9
1645982100000|2022-02-27 17:15:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|8
1645982400000|2022-02-27 17:20:00|12.79|12.59|12.76|12.56|12.79|12.59|12.75|12.55|10
1645982700000|2022-02-27 17:25:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|6
1645983000000|2022-02-27 17:30:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|10
1645983300000|2022-02-27 17:35:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|4
1645983600000|2022-02-27 17:40:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|7
1645983900000|2022-02-27 17:45:00|12.78|12.58|12.77|12.57|12.78|12.58|12.75|12.55|20
1645984200000|2022-02-27 17:50:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|9
1645984500000|2022-02-27 17:55:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|6
1645984800000|2022-02-27 18:00:00|12.75|12.55|12.72|12.52|12.77|12.57|12.72|12.52|8
1645985100000|2022-02-27 18:05:00|12.71|12.51|12.7|12.5|12.72|12.52|12.68|12.48|30
1645985400000|2022-02-27 18:10:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|7
1645985700000|2022-02-27 18:15:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|19
1645986000000|2022-02-27 18:20:00|12.71|12.51|12.71|12.51|12.74|12.54|12.7|12.5|39
1645986300000|2022-02-27 18:25:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|9
1645986600000|2022-02-27 18:30:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|6
1645986900000|2022-02-27 18:35:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|3
1645987200000|2022-02-27 18:40:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|6
1645987500000|2022-02-27 18:45:00|12.74|12.54|12.75|12.55|12.77|12.57|12.73|12.53|16
1645987800000|2022-02-27 18:50:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|8
1645988100000|2022-02-27 18:55:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|18
1645988400000|2022-02-27 19:00:00|12.72|12.52|12.73|12.53|12.74|12.54|12.71|12.51|10
1645988700000|2022-02-27 19:05:00|12.72|12.52|12.73|12.53|12.73|12.53|12.72|12.52|6
1645989000000|2022-02-27 19:10:00|12.72|12.52|12.69|12.49|12.72|12.52|12.68|12.48|14
1645989300000|2022-02-27 19:15:00|12.68|12.48|12.63|12.43|12.68|12.48|12.62|12.42|28
1645989600000|2022-02-27 19:20:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|42
1645989900000|2022-02-27 19:25:00|12.62|12.42|12.62|12.42|12.65|12.45|12.62|12.42|21
1645990200000|2022-02-27 19:30:00|12.61|12.41|12.56|12.36|12.62|12.42|12.56|12.36|40
1645990500000|2022-02-27 19:35:00|12.55|12.35|12.55|12.35|12.6|12.4|12.55|12.35|37
1645990800000|2022-02-27 19:40:00|12.54|12.34|12.53|12.33|12.56|12.36|12.52|12.32|22
1645991100000|2022-02-27 19:45:00|12.54|12.34|12.44|12.24|12.54|12.34|12.42|12.22|51
1645991400000|2022-02-27 19:50:00|12.45|12.25|12.38|12.18|12.45|12.25|12.38|12.18|46
1645991700000|2022-02-27 19:55:00|12.39|12.19|12.28|12.08|12.41|12.21|12.24|12.04|75
1645992000000|2022-02-27 20:00:00|12.27|12.07|12.32|12.12|12.38|12.18|12.24|12.04|60
1645992300000|2022-02-27 20:05:00|12.33|12.13|12.32|12.12|12.33|12.13|12.26|12.06|37
1645992600000|2022-02-27 20:10:00|12.33|12.13|12.29|12.09|12.36|12.16|12.26|12.06|34
1645992900000|2022-02-27 20:15:00|12.3|12.1|12.34|12.14|12.37|12.17|12.3|12.1|35
1645993200000|2022-02-27 20:20:00|12.33|12.13|12.33|12.13|12.36|12.16|12.3|12.1|41
1645993500000|2022-02-27 20:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.31|12.11|29
1645993800000|2022-02-27 20:30:00|12.35|12.15|12.36|12.16|12.38|12.18|12.32|12.12|26
1645994100000|2022-02-27 20:35:00|12.37|12.17|12.41|12.21|12.43|12.23|12.37|12.17|17
1645994400000|2022-02-27 20:40:00|12.42|12.22|12.42|12.22|12.43|12.23|12.39|12.19|17
1645994700000|2022-02-27 20:45:00|12.43|12.23|12.51|12.31|12.53|12.33|12.43|12.23|41
1645995000000|2022-02-27 20:50:00|12.52|12.32|12.47|12.27|12.53|12.33|12.45|12.25|26
1645995300000|2022-02-27 20:55:00|12.46|12.26|12.44|12.24|12.48|12.28|12.42|12.22|33
1645995600000|2022-02-27 21:00:00|12.43|12.23|12.41|12.21|12.45|12.25|12.4|12.2|69
1645995900000|2022-02-27 21:05:00|12.4|12.2|12.36|12.16|12.41|12.21|12.34|12.14|59
1645996200000|2022-02-27 21:10:00|12.37|12.17|12.31|12.11|12.37|12.17|12.3|12.1|29
1645996500000|2022-02-27 21:15:00|12.32|12.12|12.23|12.03|12.33|12.13|12.23|12.03|64
1645996800000|2022-02-27 21:20:00|12.24|12.04|12.28|12.08|12.28|12.08|12.24|12.04|73
1645997100000|2022-02-27 21:25:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|30
1645997400000|2022-02-27 21:30:00|12.33|12.13|12.34|12.14|12.36|12.16|12.32|12.12|18
1645997700000|2022-02-27 21:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.3|12.1|16
1645998000000|2022-02-27 21:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.33|12.13|15
1645998300000|2022-02-27 21:45:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|13
1645998600000|2022-02-27 21:50:00|12.37|12.17|12.43|12.23|12.44|12.24|12.36|12.16|32
1645998900000|2022-02-27 21:55:00|12.42|12.22|12.37|12.17|12.42|12.22|12.37|12.17|28
1645999200000|2022-02-27 22:00:00|12.36|12.16|12.37|12.17|12.39|12.19|12.35|12.15|16
1645999500000|2022-02-27 22:05:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|18
1645999800000|2022-02-27 22:10:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|8
1646000100000|2022-02-27 22:15:00|12.4|12.2|12.39|12.19|12.43|12.23|12.39|12.19|20
1646000400000|2022-02-27 22:20:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|5
1646000700000|2022-02-27 22:25:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|8
1646001000000|2022-02-27 22:30:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|4
1646001300000|2022-02-27 22:35:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|7
1646001600000|2022-02-27 22:40:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|13
1646001900000|2022-02-27 22:45:00|12.45|12.25|12.41|12.21|12.45|12.25|12.4|12.2|11
1646002200000|2022-02-27 22:50:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|6
1646002500000|2022-02-27 22:55:00|12.42|12.22|12.45|12.25|12.46|12.26|12.42|12.22|14
1646002800000|2022-02-27 23:00:00|12.44|12.24|12.34|12.14|12.45|12.25|12.32|12.12|57
1646003100000|2022-02-27 23:05:00|12.35|12.15|12.37|12.17|12.38|12.18|12.34|12.14|41
1646003400000|2022-02-27 23:10:00|12.36|12.16|12.35|12.15|12.39|12.19|12.35|12.15|22
1646003700000|2022-02-27 23:15:00|12.34|12.14|12.35|12.15|12.39|12.19|12.33|12.13|24
1646004000000|2022-02-27 23:20:00|12.36|12.16|12.31|12.11|12.36|12.16|12.3|12.1|14
1646004300000|2022-02-27 23:25:00|12.32|12.12|12.33|12.13|12.33|12.13|12.29|12.09|16
1646004600000|2022-02-27 23:30:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|34
1646004900000|2022-02-27 23:35:00|12.36|12.16|12.36|12.16|12.38|12.18|12.35|12.15|25
1646005200000|2022-02-27 23:40:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|12
1646005500000|2022-02-27 23:45:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|16
1646005800000|2022-02-27 23:50:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|11
1646006100000|2022-02-27 23:55:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|11
1646006400000|2022-02-28 00:00:00|12.39|12.19|12.37|12.17|12.41|12.21|12.35|12.15|21
1646006700000|2022-02-28 00:05:00|12.36|12.16|12.4|12.2|12.44|12.24|12.36|12.16|19
1646007000000|2022-02-28 00:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.38|12.18|21
1646007300000|2022-02-28 00:15:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|21
1646007600000|2022-02-28 00:20:00|12.39|12.19|12.35|12.15|12.39|12.19|12.34|12.14|19
1646007900000|2022-02-28 00:25:00|12.34|12.14|12.32|12.12|12.34|12.14|12.31|12.11|23
1646008200000|2022-02-28 00:30:00|12.31|12.11|12.25|12.05|12.34|12.14|12.25|12.05|25
1646008500000|2022-02-28 00:35:00|12.26|12.06|12.29|12.09|12.29|12.09|12.24|12.04|20
1646008800000|2022-02-28 00:40:00|12.3|12.1|12.34|12.14|12.34|12.14|12.29|12.09|11
1646009100000|2022-02-28 00:45:00|12.35|12.15|12.34|12.14|12.38|12.18|12.33|12.13|20
1646009400000|2022-02-28 00:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|12
1646009700000|2022-02-28 00:55:00|12.33|12.13|12.32|12.12|12.33|12.13|12.29|12.09|28
1646010000000|2022-02-28 01:00:00|12.33|12.13|12.36|12.16|12.36|12.16|12.31|12.11|14
1646010300000|2022-02-28 01:05:00|12.35|12.15|12.38|12.18|12.39|12.19|12.35|12.15|22
1646010600000|2022-02-28 01:10:00|12.39|12.19|12.43|12.23|12.43|12.23|12.37|12.17|19
1646010900000|2022-02-28 01:15:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|16
1646011200000|2022-02-28 01:20:00|12.44|12.24|12.49|12.29|12.51|12.31|12.44|12.24|34
1646011500000|2022-02-28 01:25:00|12.48|12.28|12.52|12.32|12.52|12.32|12.47|12.27|17
1646011800000|2022-02-28 01:30:00|12.51|12.31|12.52|12.32|12.53|12.33|12.48|12.28|39
1646012100000|2022-02-28 01:35:00|12.51|12.31|12.48|12.28|12.52|12.32|12.48|12.28|12
1646012400000|2022-02-28 01:40:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|24
1646012700000|2022-02-28 01:45:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|20
1646013000000|2022-02-28 01:50:00|12.49|12.29|12.46|12.26|12.5|12.3|12.46|12.26|36
1646013300000|2022-02-28 01:55:00|12.47|12.27|12.43|12.23|12.47|12.27|12.43|12.23|23
1646013600000|2022-02-28 02:00:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|20
1646013900000|2022-02-28 02:05:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|10
1646014200000|2022-02-28 02:10:00|12.44|12.24|12.42|12.22|12.44|12.24|12.41|12.21|13
1646014500000|2022-02-28 02:15:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|22
1646014800000|2022-02-28 02:20:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|12
1646015100000|2022-02-28 02:25:00|12.41|12.21|12.44|12.24|12.44|12.24|12.4|12.2|20
1646015400000|2022-02-28 02:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|9
1646015700000|2022-02-28 02:35:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|3
1646016000000|2022-02-28 02:40:00|12.41|12.21|12.4|12.2|12.43|12.23|12.4|12.2|20
1646016300000|2022-02-28 02:45:00|12.39|12.19|12.33|12.13|12.41|12.21|12.33|12.13|21
1646016600000|2022-02-28 02:50:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|32
1646016900000|2022-02-28 02:55:00|12.36|12.16|12.39|12.19|12.39|12.19|12.35|12.15|14
1646017200000|2022-02-28 03:00:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|11
1646017500000|2022-02-28 03:05:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|31
1646017800000|2022-02-28 03:10:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|25
1646018100000|2022-02-28 03:15:00|12.41|12.21|12.37|12.17|12.41|12.21|12.36|12.16|11
1646018400000|2022-02-28 03:20:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|17
1646018700000|2022-02-28 03:25:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|11
1646019000000|2022-02-28 03:30:00|12.4|12.2|12.44|12.24|12.44|12.24|12.4|12.2|11
1646019300000|2022-02-28 03:35:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|9
1646019600000|2022-02-28 03:40:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|12
1646019900000|2022-02-28 03:45:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|7
1646020200000|2022-02-28 03:50:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|18
1646020500000|2022-02-28 03:55:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|6
1646020800000|2022-02-28 04:00:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|17
1646021100000|2022-02-28 04:05:00|12.46|12.26|12.46|12.26|12.46|12.26|12.43|12.23|7
1646021400000|2022-02-28 04:10:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|10
1646021700000|2022-02-28 04:15:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|10
1646022000000|2022-02-28 04:20:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|11
1646022300000|2022-02-28 04:25:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|7
1646022600000|2022-02-28 04:30:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|8
1646022900000|2022-02-28 04:35:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|12
1646023200000|2022-02-28 04:40:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|13
1646023500000|2022-02-28 04:45:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|8
1646023800000|2022-02-28 04:50:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|5
1646024100000|2022-02-28 04:55:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|9
1646024400000|2022-02-28 05:00:00|12.4|12.2|12.43|12.23|12.43|12.23|12.38|12.18|12
1646024700000|2022-02-28 05:05:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|17
1646025000000|2022-02-28 05:10:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|5
1646025300000|2022-02-28 05:15:00|12.44|12.24|12.41|12.21|12.45|12.25|12.41|12.21|18
1646025600000|2022-02-28 05:20:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|10
1646025900000|2022-02-28 05:25:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|7
1646026200000|2022-02-28 05:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|9
1646026500000|2022-02-28 05:35:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1646026800000|2022-02-28 05:40:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|12
1646027100000|2022-02-28 05:45:00|12.4|12.2|12.39|12.19|12.41|12.21|12.38|12.18|10
1646027400000|2022-02-28 05:50:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|15
1646027700000|2022-02-28 05:55:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1646028000000|2022-02-28 06:00:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|16
1646028300000|2022-02-28 06:05:00|12.44|12.24|12.35|12.15|12.44|12.24|12.35|12.15|10
1646028600000|2022-02-28 06:10:00|12.34|12.14|12.4|12.2|12.4|12.2|12.27|12.07|33
1646028900000|2022-02-28 06:15:00|12.41|12.21|12.33|12.13|12.49|12.29|12.33|12.13|61
1646029200000|2022-02-28 06:20:00|12.32|12.12|12.41|12.21|12.43|12.23|12.32|12.12|52
1646029500000|2022-02-28 06:25:00|12.4|12.2|12.42|12.22|12.42|12.22|12.37|12.17|23
1646029800000|2022-02-28 06:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.38|12.18|37
1646030100000|2022-02-28 06:35:00|12.4|12.2|12.44|12.24|12.45|12.25|12.4|12.2|17
1646030400000|2022-02-28 06:40:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|14
1646030700000|2022-02-28 06:45:00|12.41|12.21|12.44|12.24|12.44|12.24|12.39|12.19|18
1646031000000|2022-02-28 06:50:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|12
1646031300000|2022-02-28 06:55:00|12.45|12.25|12.43|12.23|12.46|12.26|12.42|12.22|17
1646031600000|2022-02-28 07:00:00|12.44|12.24|12.45|12.25|12.45|12.25|12.41|12.21|22
1646031900000|2022-02-28 07:05:00|12.46|12.26|12.5|12.3|12.5|12.3|12.46|12.26|19
1646032200000|2022-02-28 07:10:00|12.49|12.29|12.48|12.28|12.49|12.29|12.45|12.25|26
1646032500000|2022-02-28 07:15:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|25
1646032800000|2022-02-28 07:20:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|17
1646033100000|2022-02-28 07:25:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|13
1646033400000|2022-02-28 07:30:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|15
1646033700000|2022-02-28 07:35:00|12.53|12.33|12.51|12.31|12.55|12.35|12.51|12.31|27
1646034000000|2022-02-28 07:40:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|21
1646034300000|2022-02-28 07:45:00|12.53|12.33|12.5|12.3|12.55|12.35|12.5|12.3|16
1646034600000|2022-02-28 07:50:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|13
1646034900000|2022-02-28 07:55:00|12.5|12.3|12.52|12.32|12.53|12.33|12.5|12.3|7
1646035200000|2022-02-28 08:00:00|12.53|12.33|12.54|12.34|12.57|12.37|12.52|12.32|34
1646035500000|2022-02-28 08:05:00|12.55|12.35|12.58|12.38|12.6|12.4|12.55|12.35|12
1646035800000|2022-02-28 08:10:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|13
1646036100000|2022-02-28 08:15:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|10
1646036400000|2022-02-28 08:20:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|14
1646036700000|2022-02-28 08:25:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|10
1646037000000|2022-02-28 08:30:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|11
1646037300000|2022-02-28 08:35:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|40
1646037600000|2022-02-28 08:40:00|12.51|12.31|12.5|12.3|12.51|12.31|12.48|12.28|18
1646037900000|2022-02-28 08:45:00|12.51|12.31|12.49|12.29|12.52|12.32|12.48|12.28|19
1646038200000|2022-02-28 08:50:00|12.48|12.28|12.45|12.25|12.49|12.29|12.45|12.25|38
1646038500000|2022-02-28 08:55:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|58
1646038800000|2022-02-28 09:00:00|12.46|12.26|12.5|12.3|12.51|12.31|12.46|12.26|39
1646039100000|2022-02-28 09:05:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|29
1646039400000|2022-02-28 09:10:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|18
1646039700000|2022-02-28 09:15:00|12.52|12.32|12.51|12.31|12.53|12.33|12.51|12.31|20
1646040000000|2022-02-28 09:20:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|18
1646040300000|2022-02-28 09:25:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|10
1646040600000|2022-02-28 09:30:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|12
1646040900000|2022-02-28 09:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|12
1646041200000|2022-02-28 09:40:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|14
1646041500000|2022-02-28 09:45:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|4
1646041800000|2022-02-28 09:50:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|5
1646042100000|2022-02-28 09:55:00|12.51|12.31|12.44|12.24|12.51|12.31|12.44|12.24|10
1646042400000|2022-02-28 10:00:00|12.45|12.25|12.46|12.26|12.47|12.27|12.44|12.24|14
1646042700000|2022-02-28 10:05:00|12.47|12.27|12.46|12.26|12.47|12.27|12.44|12.24|12
1646043000000|2022-02-28 10:10:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|13
1646043300000|2022-02-28 10:15:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|25
1646043600000|2022-02-28 10:20:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|19
1646043900000|2022-02-28 10:25:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|9
1646044200000|2022-02-28 10:30:00|12.47|12.27|12.52|12.32|12.52|12.32|12.47|12.27|12
1646044500000|2022-02-28 10:35:00|12.51|12.31|12.54|12.34|12.55|12.35|12.51|12.31|10
1646044800000|2022-02-28 10:40:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|7
1646045100000|2022-02-28 10:45:00|12.52|12.32|12.51|12.31|12.54|12.34|12.51|12.31|18
1646045400000|2022-02-28 10:50:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|65
1646045700000|2022-02-28 10:55:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|20
1646046000000|2022-02-28 11:00:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|8
1646046300000|2022-02-28 11:05:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|10
1646046600000|2022-02-28 11:10:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|7
1646046900000|2022-02-28 11:15:00|12.48|12.28|12.5|12.3|12.51|12.31|12.48|12.28|17
1646047200000|2022-02-28 11:20:00|12.49|12.29|12.49|12.29|12.5|12.3|12.46|12.26|19
1646047500000|2022-02-28 11:25:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|22
1646047800000|2022-02-28 11:30:00|12.5|12.3|12.48|12.28|12.52|12.32|12.47|12.27|39
1646048100000|2022-02-28 11:35:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|14
1646048400000|2022-02-28 11:40:00|12.51|12.31|12.51|12.31|12.53|12.33|12.5|12.3|31
1646048700000|2022-02-28 11:45:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|16
1646049000000|2022-02-28 11:50:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|32
1646049300000|2022-02-28 11:55:00|12.5|12.3|12.5|12.3|12.52|12.32|12.5|12.3|25
1646049600000|2022-02-28 12:00:00|12.51|12.31|12.5|12.3|12.51|12.31|12.48|12.28|18
1646049900000|2022-02-28 12:05:00|12.49|12.29|12.48|12.28|12.55|12.35|12.48|12.28|28
1646050200000|2022-02-28 12:10:00|12.47|12.27|12.49|12.29|12.49|12.29|12.46|12.26|21
1646050500000|2022-02-28 12:15:00|12.48|12.28|12.54|12.34|12.54|12.34|12.48|12.28|9
1646050800000|2022-02-28 12:20:00|12.53|12.33|12.55|12.35|12.55|12.35|12.52|12.32|23
1646051100000|2022-02-28 12:25:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|28
1646051400000|2022-02-28 12:30:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|12
1646051700000|2022-02-28 12:35:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|15
1646052000000|2022-02-28 12:40:00|12.55|12.35|12.53|12.33|12.56|12.36|12.51|12.31|17
1646052300000|2022-02-28 12:45:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|15
1646052600000|2022-02-28 12:50:00|12.53|12.33|12.53|12.33|12.53|12.33|12.51|12.31|25
1646052900000|2022-02-28 12:55:00|12.52|12.32|12.48|12.28|12.53|12.33|12.47|12.27|27
1646053200000|2022-02-28 13:00:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|20
1646053500000|2022-02-28 13:05:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|11
1646053800000|2022-02-28 13:10:00|12.5|12.3|12.5|12.3|12.52|12.32|12.5|12.3|13
1646054100000|2022-02-28 13:15:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|11
1646054400000|2022-02-28 13:20:00|12.5|12.3|12.42|12.22|12.5|12.3|12.41|12.21|23
1646054700000|2022-02-28 13:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.4|12.2|22
1646055000000|2022-02-28 13:30:00|12.43|12.23|12.42|12.22|12.45|12.25|12.41|12.21|8
1646055300000|2022-02-28 13:35:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|13
1646055600000|2022-02-28 13:40:00|12.44|12.24|12.45|12.25|12.46|12.26|12.44|12.24|6
1646055900000|2022-02-28 13:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|13
1646056200000|2022-02-28 13:50:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|6
1646056500000|2022-02-28 13:55:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|20
1646056800000|2022-02-28 14:00:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1646057100000|2022-02-28 14:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|8
1646057400000|2022-02-28 14:10:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|22
1646057700000|2022-02-28 14:15:00|12.51|12.31|12.6|12.4|12.63|12.43|12.5|12.3|70
1646058000000|2022-02-28 14:20:00|12.59|12.39|12.59|12.39|12.6|12.4|12.57|12.37|31
1646058300000|2022-02-28 14:25:00|12.58|12.38|12.6|12.4|12.62|12.42|12.58|12.38|32
1646058600000|2022-02-28 14:30:00|12.61|12.41|12.7|12.5|12.7|12.5|12.61|12.41|50
1646058900000|2022-02-28 14:35:00|12.71|12.51|12.65|12.45|12.71|12.51|12.65|12.45|29
1646059200000|2022-02-28 14:40:00|12.64|12.44|12.61|12.41|12.64|12.44|12.6|12.4|34
1646059500000|2022-02-28 14:45:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|31
1646059800000|2022-02-28 14:50:00|12.63|12.43|12.7|12.5|12.72|12.52|12.63|12.43|21
1646060100000|2022-02-28 14:55:00|12.71|12.51|12.75|12.55|12.77|12.57|12.69|12.49|43
1646060400000|2022-02-28 15:00:00|12.76|12.56|12.71|12.51|12.77|12.57|12.69|12.49|44
1646060700000|2022-02-28 15:05:00|12.7|12.5|12.75|12.55|12.75|12.55|12.7|12.5|28
1646061000000|2022-02-28 15:10:00|12.76|12.56|12.76|12.56|12.77|12.57|12.74|12.54|13
1646061300000|2022-02-28 15:15:00|12.77|12.57|12.99|12.79|13|12.8|12.77|12.57|95
1646061600000|2022-02-28 15:20:00|13|12.8|12.96|12.76|13.07|12.87|12.96|12.76|73
1646061900000|2022-02-28 15:25:00|12.97|12.77|12.91|12.71|12.98|12.78|12.9|12.7|39
1646062200000|2022-02-28 15:30:00|12.92|12.72|12.96|12.76|12.97|12.77|12.92|12.72|41
1646062500000|2022-02-28 15:35:00|12.97|12.77|12.94|12.74|13.01|12.81|12.94|12.74|32
1646062800000|2022-02-28 15:40:00|12.95|12.75|12.93|12.73|12.97|12.77|12.93|12.73|33
1646063100000|2022-02-28 15:45:00|12.93|12.73|12.94|12.74|12.96|12.76|12.92|12.72|36
1646063400000|2022-02-28 15:50:00|12.95|12.75|12.95|12.75|12.98|12.78|12.94|12.74|41
1646063700000|2022-02-28 15:55:00|12.96|12.76|13|12.8|13.02|12.82|12.96|12.76|45
1646064000000|2022-02-28 16:00:00|13.01|12.81|13.05|12.85|13.06|12.86|12.98|12.78|65
1646064300000|2022-02-28 16:05:00|13.04|12.84|12.96|12.76|13.04|12.84|12.94|12.74|49
1646064600000|2022-02-28 16:10:00|12.95|12.75|12.9|12.7|12.95|12.75|12.86|12.66|59
1646064900000|2022-02-28 16:15:00|12.91|12.71|12.92|12.72|12.93|12.73|12.87|12.67|18
1646065200000|2022-02-28 16:20:00|12.93|12.73|12.97|12.77|12.97|12.77|12.9|12.7|33
1646065500000|2022-02-28 16:25:00|12.96|12.76|12.95|12.75|12.98|12.78|12.95|12.75|30
1646065800000|2022-02-28 16:30:00|12.96|12.76|12.94|12.74|12.97|12.77|12.94|12.74|21
1646066100000|2022-02-28 16:35:00|12.93|12.73|12.97|12.77|12.97|12.77|12.92|12.72|51
1646066400000|2022-02-28 16:40:00|12.96|12.76|12.96|12.76|13.01|12.81|12.96|12.76|37
1646066700000|2022-02-28 16:45:00|12.97|12.77|12.91|12.71|12.97|12.77|12.88|12.68|34
1646067000000|2022-02-28 16:50:00|12.9|12.7|12.91|12.71|12.93|12.73|12.89|12.69|22
1646067300000|2022-02-28 16:55:00|12.92|12.72|12.91|12.71|12.93|12.73|12.9|12.7|36
1646067600000|2022-02-28 17:00:00|12.9|12.7|12.9|12.7|12.92|12.72|12.9|12.7|23
1646067900000|2022-02-28 17:05:00|12.89|12.69|12.84|12.64|12.89|12.69|12.83|12.63|30
1646068200000|2022-02-28 17:10:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|20
1646068500000|2022-02-28 17:15:00|12.83|12.63|12.84|12.64|12.84|12.64|12.79|12.59|36
1646068800000|2022-02-28 17:20:00|12.85|12.65|12.83|12.63|12.86|12.66|12.82|12.62|13
1646069100000|2022-02-28 17:25:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|8
1646069400000|2022-02-28 17:30:00|12.86|12.66|12.87|12.67|12.9|12.7|12.86|12.66|10
1646069700000|2022-02-28 17:35:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|28
1646070000000|2022-02-28 17:40:00|12.88|12.68|12.86|12.66|12.88|12.68|12.85|12.65|7
1646070300000|2022-02-28 17:45:00|12.85|12.65|12.85|12.65|12.86|12.66|12.83|12.63|11
1646070600000|2022-02-28 17:50:00|12.86|12.66|12.87|12.67|12.88|12.68|12.85|12.65|12
1646070900000|2022-02-28 17:55:00|12.88|12.68|12.93|12.73|12.94|12.74|12.88|12.68|30
1646071200000|2022-02-28 18:00:00|12.94|12.74|12.94|12.74|12.97|12.77|12.93|12.73|47
1646071500000|2022-02-28 18:05:00|12.95|12.75|12.95|12.75|12.95|12.75|12.92|12.72|19
1646071800000|2022-02-28 18:10:00|12.94|12.74|12.93|12.73|12.95|12.75|12.93|12.73|22
1646072100000|2022-02-28 18:15:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|21
1646072400000|2022-02-28 18:20:00|12.91|12.71|12.9|12.7|12.92|12.72|12.89|12.69|16
1646072700000|2022-02-28 18:25:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|20
1646073000000|2022-02-28 18:30:00|12.89|12.69|12.91|12.71|12.91|12.71|12.89|12.69|9
1646073300000|2022-02-28 18:35:00|12.9|12.7|12.9|12.7|12.92|12.72|12.9|12.7|11
1646073600000|2022-02-28 18:40:00|12.89|12.69|12.9|12.7|12.91|12.71|12.89|12.69|10
1646073900000|2022-02-28 18:45:00|12.91|12.71|12.92|12.72|12.92|12.72|12.9|12.7|8
1646074200000|2022-02-28 18:50:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|8
1646074500000|2022-02-28 18:55:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|19
1646074800000|2022-02-28 19:00:00|12.92|12.72|12.89|12.69|12.93|12.73|12.88|12.68|34
1646075100000|2022-02-28 19:05:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|10
1646075400000|2022-02-28 19:10:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|13
1646075700000|2022-02-28 19:15:00|12.89|12.69|12.89|12.69|12.89|12.69|12.88|12.68|3
1646076000000|2022-02-28 19:20:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|14
1646076300000|2022-02-28 19:25:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|18
1646076600000|2022-02-28 19:30:00|12.9|12.7|12.9|12.7|12.91|12.71|12.9|12.7|9
1646076900000|2022-02-28 19:35:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|11
1646077200000|2022-02-28 19:40:00|12.92|12.72|12.93|12.73|12.95|12.75|12.91|12.71|12
1646077500000|2022-02-28 19:45:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|9
1646077800000|2022-02-28 19:50:00|12.91|12.71|12.93|12.73|12.93|12.73|12.91|12.71|17
1646078100000|2022-02-28 19:55:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|16
1646078400000|2022-02-28 20:00:00|12.94|12.74|12.94|12.74|12.96|12.76|12.93|12.73|19
1646078700000|2022-02-28 20:05:00|12.93|12.73|12.93|12.73|12.94|12.74|12.89|12.69|29
1646079000000|2022-02-28 20:10:00|12.92|12.72|12.93|12.73|12.93|12.73|12.91|12.71|22
1646079300000|2022-02-28 20:15:00|12.94|12.74|12.96|12.76|12.96|12.76|12.91|12.71|25
1646079600000|2022-02-28 20:20:00|12.97|12.77|13|12.8|13.02|12.82|12.97|12.77|28
1646079900000|2022-02-28 20:25:00|12.99|12.79|13|12.8|13.02|12.82|12.99|12.79|20
1646080200000|2022-02-28 20:30:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|14
1646080500000|2022-02-28 20:35:00|12.97|12.77|12.97|12.77|12.97|12.77|12.96|12.76|13
1646080800000|2022-02-28 20:40:00|12.98|12.78|13.02|12.82|13.02|12.82|12.97|12.77|9
1646081100000|2022-02-28 20:45:00|13.01|12.81|13.03|12.83|13.03|12.83|13.01|12.81|11
1646081400000|2022-02-28 20:50:00|13.04|12.84|13.03|12.83|13.04|12.84|13.01|12.81|22
1646081700000|2022-02-28 20:55:00|13.04|12.84|13.05|12.85|13.05|12.85|13.02|12.82|20
1646082000000|2022-02-28 21:00:00|13.04|12.84|12.99|12.79|13.05|12.85|12.98|12.78|26
1646082300000|2022-02-28 21:05:00|13|12.8|12.98|12.78|13|12.8|12.97|12.77|9
1646082600000|2022-02-28 21:10:00|12.99|12.79|12.99|12.79|13.01|12.81|12.99|12.79|17
1646082900000|2022-02-28 21:15:00|13|12.8|12.99|12.79|13.01|12.81|12.98|12.78|18
1646083200000|2022-02-28 21:20:00|13|12.8|13.01|12.81|13.01|12.81|12.99|12.79|14
1646083500000|2022-02-28 21:25:00|13|12.8|13|12.8|13.01|12.81|13|12.8|9
1646083800000|2022-02-28 21:30:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|7
1646084100000|2022-02-28 21:35:00|12.98|12.78|12.99|12.79|13|12.8|12.98|12.78|8
1646084400000|2022-02-28 21:40:00|13|12.8|12.99|12.79|13|12.8|12.98|12.78|10
1646084700000|2022-02-28 21:45:00|12.98|12.78|13|12.8|13|12.8|12.98|12.78|13
1646085000000|2022-02-28 21:50:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|2
1646085300000|2022-02-28 21:55:00|13.01|12.81|13.03|12.83|13.03|12.83|13|12.8|13
1646085600000|2022-02-28 22:00:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|5
1646085900000|2022-02-28 22:05:00|13.03|12.83|13.07|12.87|13.07|12.87|13.03|12.83|17
1646086200000|2022-02-28 22:10:00|13.06|12.86|13.03|12.83|13.07|12.87|13.03|12.83|14
1646086500000|2022-02-28 22:15:00|13.02|12.82|13.07|12.87|13.07|12.87|13.02|12.82|10
1646086800000|2022-02-28 22:20:00|13.06|12.86|13.07|12.87|13.09|12.89|13.06|12.86|6
1646087100000|2022-02-28 22:25:00|13.06|12.86|13.07|12.87|13.09|12.89|13.06|12.86|30
1646087400000|2022-02-28 22:30:00|13.08|12.88|13.25|13.05|13.25|13.05|13.07|12.87|48
1646087700000|2022-02-28 22:35:00|13.26|13.06|13.5|13.3|13.51|13.31|13.25|13.05|87
1646088000000|2022-02-28 22:40:00|13.51|13.31|13.57|13.37|13.59|13.39|13.47|13.27|57
1646088300000|2022-02-28 22:45:00|13.58|13.38|13.59|13.39|13.59|13.39|13.51|13.31|42
1646088600000|2022-02-28 22:50:00|13.58|13.38|13.38|13.18|13.59|13.39|13.38|13.18|51
1646088900000|2022-02-28 22:55:00|13.39|13.19|13.31|13.11|13.41|13.21|13.31|13.11|41
1646089200000|2022-02-28 23:00:00|13.32|13.12|13.37|13.17|13.4|13.2|13.31|13.11|58
1646089500000|2022-02-28 23:05:00|13.36|13.16|13.38|13.18|13.41|13.21|13.36|13.16|15
1646089800000|2022-02-28 23:10:00|13.39|13.19|13.41|13.21|13.43|13.23|13.39|13.19|15
1646090100000|2022-02-28 23:15:00|13.4|13.2|13.34|13.14|13.42|13.22|13.33|13.13|41
1646090400000|2022-02-28 23:20:00|13.35|13.15|13.34|13.14|13.37|13.17|13.34|13.14|36
1646090700000|2022-02-28 23:25:00|13.33|13.13|13.38|13.18|13.39|13.19|13.33|13.13|46
1646091000000|2022-02-28 23:30:00|13.37|13.17|13.38|13.18|13.39|13.19|13.34|13.14|18
1646091300000|2022-02-28 23:35:00|13.39|13.19|13.41|13.21|13.42|13.22|13.38|13.18|19
1646091600000|2022-02-28 23:40:00|13.4|13.2|13.4|13.2|13.4|13.2|13.38|13.18|17
1646091900000|2022-02-28 23:45:00|13.41|13.21|13.43|13.23|13.44|13.24|13.41|13.21|11
1646092200000|2022-02-28 23:50:00|13.42|13.22|13.41|13.21|13.43|13.23|13.41|13.21|22
1646092500000|2022-02-28 23:55:00|13.42|13.22|13.45|13.25|13.45|13.25|13.41|13.21|12
1646092800000|2022-03-01 00:00:00|13.46|13.26|13.5|13.3|13.53|13.33|13.45|13.25|52
1646093100000|2022-03-01 00:05:00|13.51|13.31|13.5|13.3|13.51|13.31|13.44|13.24|74
1646093400000|2022-03-01 00:10:00|13.51|13.31|13.47|13.27|13.55|13.35|13.46|13.26|56
1646093700000|2022-03-01 00:15:00|13.46|13.26|13.41|13.21|13.48|13.28|13.39|13.19|32
1646094000000|2022-03-01 00:20:00|13.42|13.22|13.41|13.21|13.43|13.23|13.4|13.2|28
1646094300000|2022-03-01 00:25:00|13.42|13.22|13.49|13.29|13.51|13.31|13.41|13.21|28
1646094600000|2022-03-01 00:30:00|13.5|13.3|13.51|13.31|13.51|13.31|13.47|13.27|32
1646094900000|2022-03-01 00:35:00|13.5|13.3|13.49|13.29|13.52|13.32|13.49|13.29|28
1646095200000|2022-03-01 00:40:00|13.5|13.3|13.49|13.29|13.5|13.3|13.47|13.27|14
1646095500000|2022-03-01 00:45:00|13.48|13.28|13.41|13.21|13.53|13.33|13.4|13.2|56
1646095800000|2022-03-01 00:50:00|13.42|13.22|13.44|13.24|13.45|13.25|13.42|13.22|13
1646096100000|2022-03-01 00:55:00|13.45|13.25|13.49|13.29|13.49|13.29|13.44|13.24|35
1646096400000|2022-03-01 01:00:00|13.48|13.28|13.48|13.28|13.5|13.3|13.46|13.26|15
1646096700000|2022-03-01 01:05:00|13.47|13.27|13.46|13.26|13.48|13.28|13.45|13.25|18
1646097000000|2022-03-01 01:10:00|13.45|13.25|13.38|13.18|13.45|13.25|13.38|13.18|38
1646097300000|2022-03-01 01:15:00|13.37|13.17|13.4|13.2|13.4|13.2|13.35|13.15|26
1646097600000|2022-03-01 01:20:00|13.41|13.21|13.43|13.23|13.44|13.24|13.4|13.2|33
1646097900000|2022-03-01 01:25:00|13.42|13.22|13.4|13.2|13.42|13.22|13.39|13.19|17
1646098200000|2022-03-01 01:30:00|13.39|13.19|13.42|13.22|13.44|13.24|13.39|13.19|26
1646098500000|2022-03-01 01:35:00|13.43|13.23|13.41|13.21|13.43|13.23|13.4|13.2|37
1646098800000|2022-03-01 01:40:00|13.42|13.22|13.43|13.23|13.43|13.23|13.4|13.2|10
1646099100000|2022-03-01 01:45:00|13.42|13.22|13.42|13.22|13.42|13.22|13.4|13.2|11
1646099400000|2022-03-01 01:50:00|13.41|13.21|13.41|13.21|13.43|13.23|13.39|13.19|25
1646099700000|2022-03-01 01:55:00|13.4|13.2|13.37|13.17|13.41|13.21|13.35|13.15|30
1646100000000|2022-03-01 02:00:00|13.36|13.16|13.4|13.2|13.4|13.2|13.36|13.16|29
1646100300000|2022-03-01 02:05:00|13.39|13.19|13.31|13.11|13.39|13.19|13.31|13.11|18
1646100600000|2022-03-01 02:10:00|13.32|13.12|13.32|13.12|13.34|13.14|13.3|13.1|47
1646100900000|2022-03-01 02:15:00|13.31|13.11|13.34|13.14|13.35|13.15|13.29|13.09|50
1646101200000|2022-03-01 02:20:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|11
1646101500000|2022-03-01 02:25:00|13.34|13.14|13.32|13.12|13.35|13.15|13.31|13.11|17
1646101800000|2022-03-01 02:30:00|13.31|13.11|13.31|13.11|13.31|13.11|13.29|13.09|19
1646102100000|2022-03-01 02:35:00|13.3|13.1|13.31|13.11|13.32|13.12|13.3|13.1|12
1646102400000|2022-03-01 02:40:00|13.3|13.1|13.31|13.11|13.32|13.12|13.29|13.09|18
1646102700000|2022-03-01 02:45:00|13.32|13.12|13.3|13.1|13.32|13.12|13.3|13.1|19
1646103000000|2022-03-01 02:50:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|21
1646103300000|2022-03-01 02:55:00|13.32|13.12|13.33|13.13|13.34|13.14|13.31|13.11|16
1646103600000|2022-03-01 03:00:00|13.32|13.12|13.3|13.1|13.33|13.13|13.3|13.1|17
1646103900000|2022-03-01 03:05:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|9
1646104200000|2022-03-01 03:10:00|13.28|13.08|13.26|13.06|13.3|13.1|13.26|13.06|11
1646104500000|2022-03-01 03:15:00|13.25|13.05|13.26|13.06|13.26|13.06|13.23|13.03|12
1646104800000|2022-03-01 03:20:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|14
1646105100000|2022-03-01 03:25:00|13.27|13.07|13.27|13.07|13.27|13.07|13.24|13.04|7
1646105400000|2022-03-01 03:30:00|13.28|13.08|13.3|13.1|13.3|13.1|13.27|13.07|9
1646105700000|2022-03-01 03:35:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|7
1646106000000|2022-03-01 03:40:00|13.32|13.12|13.32|13.12|13.33|13.13|13.31|13.11|17
1646106300000|2022-03-01 03:45:00|13.33|13.13|13.31|13.11|13.33|13.13|13.3|13.1|11
1646106600000|2022-03-01 03:50:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|7
1646106900000|2022-03-01 03:55:00|13.33|13.13|13.35|13.15|13.36|13.16|13.33|13.13|9
1646107200000|2022-03-01 04:00:00|13.36|13.16|13.34|13.14|13.37|13.17|13.34|13.14|11
1646107500000|2022-03-01 04:05:00|13.35|13.15|13.31|13.11|13.35|13.15|13.31|13.11|11
1646107800000|2022-03-01 04:10:00|13.3|13.1|13.35|13.15|13.35|13.15|13.3|13.1|6
1646108100000|2022-03-01 04:15:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|10
1646108400000|2022-03-01 04:20:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|30
1646108700000|2022-03-01 04:25:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|10
1646109000000|2022-03-01 04:30:00|13.34|13.14|13.35|13.15|13.37|13.17|13.34|13.14|12
1646109300000|2022-03-01 04:35:00|13.36|13.16|13.36|13.16|13.38|13.18|13.35|13.15|11
1646109600000|2022-03-01 04:40:00|13.35|13.15|13.38|13.18|13.38|13.18|13.35|13.15|8
1646109900000|2022-03-01 04:45:00|13.37|13.17|13.39|13.19|13.4|13.2|13.37|13.17|9
1646110200000|2022-03-01 04:50:00|13.38|13.18|13.4|13.2|13.4|13.2|13.37|13.17|13
1646110500000|2022-03-01 04:55:00|13.41|13.21|13.39|13.19|13.41|13.21|13.39|13.19|13
1646110800000|2022-03-01 05:00:00|13.4|13.2|13.39|13.19|13.4|13.2|13.38|13.18|10
1646111100000|2022-03-01 05:05:00|13.38|13.18|13.38|13.18|13.39|13.19|13.37|13.17|13
1646111400000|2022-03-01 05:10:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|16
1646111700000|2022-03-01 05:15:00|13.37|13.17|13.35|13.15|13.37|13.17|13.34|13.14|17
1646112000000|2022-03-01 05:20:00|13.34|13.14|13.33|13.13|13.35|13.15|13.32|13.12|12
1646112300000|2022-03-01 05:25:00|13.32|13.12|13.33|13.13|13.34|13.14|13.32|13.12|14
1646112600000|2022-03-01 05:30:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|5
1646112900000|2022-03-01 05:35:00|13.33|13.13|13.32|13.12|13.33|13.13|13.3|13.1|10
1646113200000|2022-03-01 05:40:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|7
1646113500000|2022-03-01 05:45:00|13.3|13.1|13.32|13.12|13.32|13.12|13.29|13.09|5
1646113800000|2022-03-01 05:50:00|13.33|13.13|13.32|13.12|13.33|13.13|13.32|13.12|4
1646114400000|2022-03-01 06:00:00|13.31|13.11|13.33|13.13|13.33|13.13|13.31|13.11|7
1646114700000|2022-03-01 06:05:00|13.32|13.12|13.25|13.05|13.32|13.12|13.25|13.05|14
1646115000000|2022-03-01 06:10:00|13.24|13.04|13.26|13.06|13.26|13.06|13.22|13.02|31
1646115300000|2022-03-01 06:15:00|13.27|13.07|13.27|13.07|13.27|13.07|13.26|13.06|5
1646115600000|2022-03-01 06:20:00|13.28|13.08|13.31|13.11|13.31|13.11|13.28|13.08|4
1646115900000|2022-03-01 06:25:00|13.3|13.1|13.3|13.1|13.3|13.1|13.29|13.09|15
1646116200000|2022-03-01 06:30:00|13.31|13.11|13.3|13.1|13.32|13.12|13.3|13.1|16
1646116500000|2022-03-01 06:35:00|13.29|13.09|13.31|13.11|13.31|13.11|13.29|13.09|5
1646116800000|2022-03-01 06:40:00|13.3|13.1|13.3|13.1|13.32|13.12|13.29|13.09|23
1646117100000|2022-03-01 06:45:00|13.31|13.11|13.31|13.11|13.32|13.12|13.31|13.11|3
1646117400000|2022-03-01 06:50:00|13.3|13.1|13.33|13.13|13.34|13.14|13.3|13.1|12
1646117700000|2022-03-01 06:55:00|13.32|13.12|13.34|13.14|13.34|13.14|13.32|13.12|11
1646118000000|2022-03-01 07:00:00|13.33|13.13|13.36|13.16|13.36|13.16|13.33|13.13|16
1646118300000|2022-03-01 07:05:00|13.37|13.17|13.38|13.18|13.39|13.19|13.36|13.16|16
1646118600000|2022-03-01 07:10:00|13.37|13.17|13.39|13.19|13.39|13.19|13.37|13.17|9
1646118900000|2022-03-01 07:15:00|13.38|13.18|13.37|13.17|13.39|13.19|13.37|13.17|4
1646119200000|2022-03-01 07:20:00|13.36|13.16|13.33|13.13|13.36|13.16|13.33|13.13|8
1646119500000|2022-03-01 07:25:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|11
1646119800000|2022-03-01 07:30:00|13.33|13.13|13.33|13.13|13.34|13.14|13.33|13.13|11
1646120100000|2022-03-01 07:35:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|2
1646120400000|2022-03-01 07:40:00|13.34|13.14|13.31|13.11|13.35|13.15|13.31|13.11|10
1646120700000|2022-03-01 07:45:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|9
1646121000000|2022-03-01 07:50:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|9
1646121300000|2022-03-01 07:55:00|13.36|13.16|13.35|13.15|13.36|13.16|13.35|13.15|6
1646121600000|2022-03-01 08:00:00|13.36|13.16|13.39|13.19|13.39|13.19|13.36|13.16|14
1646121900000|2022-03-01 08:05:00|13.38|13.18|13.37|13.17|13.39|13.19|13.36|13.16|12
1646122200000|2022-03-01 08:10:00|13.36|13.16|13.37|13.17|13.38|13.18|13.36|13.16|8
1646122500000|2022-03-01 08:15:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|7
1646122800000|2022-03-01 08:20:00|13.39|13.19|13.35|13.15|13.42|13.22|13.34|13.14|25
1646123100000|2022-03-01 08:25:00|13.34|13.14|13.35|13.15|13.36|13.16|13.31|13.11|16
1646123400000|2022-03-01 08:30:00|13.36|13.16|13.35|13.15|13.36|13.16|13.33|13.13|18
1646123700000|2022-03-01 08:35:00|13.36|13.16|13.36|13.16|13.38|13.18|13.35|13.15|15
1646124000000|2022-03-01 08:40:00|13.37|13.17|13.4|13.2|13.4|13.2|13.37|13.17|14
1646124300000|2022-03-01 08:45:00|13.41|13.21|13.38|13.18|13.42|13.22|13.38|13.18|8
1646124600000|2022-03-01 08:50:00|13.39|13.19|13.39|13.19|13.4|13.2|13.38|13.18|11
1646124900000|2022-03-01 08:55:00|13.4|13.2|13.41|13.21|13.42|13.22|13.38|13.18|14
1646125200000|2022-03-01 09:00:00|13.4|13.2|13.35|13.15|13.4|13.2|13.35|13.15|22
1646125500000|2022-03-01 09:05:00|13.36|13.16|13.38|13.18|13.38|13.18|13.35|13.15|19
1646125800000|2022-03-01 09:10:00|13.37|13.17|13.41|13.21|13.41|13.21|13.37|13.17|31
1646126100000|2022-03-01 09:15:00|13.4|13.2|13.44|13.24|13.44|13.24|13.4|13.2|21
1646126400000|2022-03-01 09:20:00|13.43|13.23|13.39|13.19|13.43|13.23|13.38|13.18|17
1646126700000|2022-03-01 09:25:00|13.38|13.18|13.34|13.14|13.39|13.19|13.33|13.13|13
1646127000000|2022-03-01 09:30:00|13.33|13.13|13.31|13.11|13.33|13.13|13.29|13.09|15
1646127300000|2022-03-01 09:35:00|13.32|13.12|13.26|13.06|13.33|13.13|13.26|13.06|19
1646127600000|2022-03-01 09:40:00|13.25|13.05|13.29|13.09|13.29|13.09|13.25|13.05|21
1646127900000|2022-03-01 09:45:00|13.3|13.1|13.32|13.12|13.33|13.13|13.3|13.1|9
1646128200000|2022-03-01 09:50:00|13.33|13.13|13.3|13.1|13.33|13.13|13.28|13.08|14
1646128500000|2022-03-01 09:55:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|13
1646128800000|2022-03-01 10:00:00|13.28|13.08|13.28|13.08|13.31|13.11|13.27|13.07|22
1646129100000|2022-03-01 10:05:00|13.27|13.07|13.12|12.92|13.27|13.07|13.12|12.92|45
1646129400000|2022-03-01 10:10:00|13.13|12.93|13.17|12.97|13.17|12.97|13.08|12.88|45
1646129700000|2022-03-01 10:15:00|13.16|12.96|13.16|12.96|13.2|13|13.16|12.96|21
1646130000000|2022-03-01 10:20:00|13.17|12.97|13.2|13|13.2|13|13.16|12.96|26
1646130300000|2022-03-01 10:25:00|13.21|13.01|13.19|12.99|13.22|13.02|13.18|12.98|17
1646130600000|2022-03-01 10:30:00|13.2|13|13.25|13.05|13.25|13.05|13.19|12.99|16
1646130900000|2022-03-01 10:35:00|13.24|13.04|13.25|13.05|13.26|13.06|13.24|13.04|14
1646131200000|2022-03-01 10:40:00|13.26|13.06|13.27|13.07|13.28|13.08|13.25|13.05|10
1646131500000|2022-03-01 10:45:00|13.26|13.06|13.31|13.11|13.32|13.12|13.25|13.05|28
1646131800000|2022-03-01 10:50:00|13.3|13.1|13.31|13.11|13.31|13.11|13.28|13.08|26
1646132100000|2022-03-01 10:55:00|13.3|13.1|13.33|13.13|13.35|13.15|13.3|13.1|24
1646132400000|2022-03-01 11:00:00|13.32|13.12|13.3|13.1|13.34|13.14|13.28|13.08|23
1646132700000|2022-03-01 11:05:00|13.29|13.09|13.28|13.08|13.3|13.1|13.27|13.07|22
1646133000000|2022-03-01 11:10:00|13.29|13.09|13.3|13.1|13.3|13.1|13.27|13.07|14
1646133300000|2022-03-01 11:15:00|13.29|13.09|13.34|13.14|13.34|13.14|13.29|13.09|20
1646133600000|2022-03-01 11:20:00|13.35|13.15|13.34|13.14|13.36|13.16|13.33|13.13|24
1646133900000|2022-03-01 11:25:00|13.35|13.15|13.29|13.09|13.38|13.18|13.28|13.08|39
1646134200000|2022-03-01 11:30:00|13.3|13.1|13.34|13.14|13.34|13.14|13.3|13.1|21
1646134500000|2022-03-01 11:35:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|11
1646134800000|2022-03-01 11:40:00|13.34|13.14|13.29|13.09|13.34|13.14|13.28|13.08|34
1646135100000|2022-03-01 11:45:00|13.28|13.08|13.25|13.05|13.29|13.09|13.23|13.03|30
1646135400000|2022-03-01 11:50:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|47
1646135700000|2022-03-01 11:55:00|13.25|13.05|13.3|13.1|13.31|13.11|13.25|13.05|12
1646136000000|2022-03-01 12:00:00|13.31|13.11|13.33|13.13|13.33|13.13|13.29|13.09|35
1646136300000|2022-03-01 12:05:00|13.32|13.12|13.33|13.13|13.33|13.13|13.3|13.1|48
1646136600000|2022-03-01 12:10:00|13.32|13.12|13.37|13.17|13.38|13.18|13.32|13.12|46
1646136900000|2022-03-01 12:15:00|13.38|13.18|13.42|13.22|13.43|13.23|13.37|13.17|23
1646137200000|2022-03-01 12:20:00|13.43|13.23|13.47|13.27|13.47|13.27|13.42|13.22|25
1646137500000|2022-03-01 12:25:00|13.48|13.28|13.47|13.27|13.48|13.28|13.45|13.25|32
1646137800000|2022-03-01 12:30:00|13.48|13.28|13.35|13.15|13.48|13.28|13.32|13.12|62
1646138100000|2022-03-01 12:35:00|13.36|13.16|13.32|13.12|13.38|13.18|13.3|13.1|33
1646138400000|2022-03-01 12:40:00|13.33|13.13|13.36|13.16|13.38|13.18|13.32|13.12|30
1646138700000|2022-03-01 12:45:00|13.35|13.15|13.4|13.2|13.43|13.23|13.35|13.15|50
1646139000000|2022-03-01 12:50:00|13.41|13.21|13.42|13.22|13.45|13.25|13.4|13.2|36
1646139300000|2022-03-01 12:55:00|13.43|13.23|13.45|13.25|13.46|13.26|13.42|13.22|23
1646139600000|2022-03-01 13:00:00|13.46|13.26|13.49|13.29|13.49|13.29|13.44|13.24|30
1646139900000|2022-03-01 13:05:00|13.5|13.3|13.5|13.3|13.51|13.31|13.47|13.27|61
1646140200000|2022-03-01 13:10:00|13.51|13.31|13.55|13.35|13.55|13.35|13.5|13.3|23
1646140500000|2022-03-01 13:15:00|13.56|13.36|13.49|13.29|13.67|13.47|13.48|13.28|51
1646140800000|2022-03-01 13:20:00|13.48|13.28|13.44|13.24|13.49|13.29|13.43|13.23|49
1646141100000|2022-03-01 13:25:00|13.45|13.25|13.49|13.29|13.5|13.3|13.43|13.23|43
1646141400000|2022-03-01 13:30:00|13.5|13.3|13.58|13.38|13.59|13.39|13.49|13.29|23
1646141700000|2022-03-01 13:35:00|13.57|13.37|13.54|13.34|13.59|13.39|13.54|13.34|18
1646142000000|2022-03-01 13:40:00|13.53|13.33|13.55|13.35|13.57|13.37|13.5|13.3|38
1646142300000|2022-03-01 13:45:00|13.54|13.34|13.69|13.49|13.69|13.49|13.54|13.34|44
1646142600000|2022-03-01 13:50:00|13.68|13.48|13.78|13.58|13.86|13.66|13.67|13.47|73
1646142900000|2022-03-01 13:55:00|13.77|13.57|13.75|13.55|13.87|13.67|13.74|13.54|87
1646143200000|2022-03-01 14:00:00|13.74|13.54|13.8|13.6|13.85|13.65|13.71|13.51|66
1646143500000|2022-03-01 14:05:00|13.81|13.61|13.72|13.52|13.82|13.62|13.71|13.51|57
1646143800000|2022-03-01 14:10:00|13.71|13.51|13.71|13.51|13.75|13.55|13.71|13.51|43
1646144100000|2022-03-01 14:15:00|13.72|13.52|13.73|13.53|13.74|13.54|13.69|13.49|34
1646144400000|2022-03-01 14:20:00|13.74|13.54|13.94|13.74|13.99|13.79|13.68|13.48|80
1646144700000|2022-03-01 14:25:00|13.95|13.75|13.74|13.54|13.95|13.75|13.74|13.54|103
1646145000000|2022-03-01 14:30:00|13.75|13.55|13.57|13.37|13.79|13.59|13.44|13.24|132
1646145300000|2022-03-01 14:35:00|13.58|13.38|13.66|13.46|13.67|13.47|13.54|13.34|70
1646145600000|2022-03-01 14:40:00|13.65|13.45|13.59|13.39|13.65|13.45|13.57|13.37|51
1646145900000|2022-03-01 14:45:00|13.6|13.4|13.58|13.38|13.61|13.41|13.53|13.33|61
1646146200000|2022-03-01 14:50:00|13.57|13.37|13.49|13.29|13.58|13.38|13.45|13.25|60
1646146500000|2022-03-01 14:55:00|13.5|13.3|13.5|13.3|13.55|13.35|13.48|13.28|51
1646146800000|2022-03-01 15:00:00|13.51|13.31|13.48|13.28|13.55|13.35|13.42|13.22|86
1646147100000|2022-03-01 15:05:00|13.47|13.27|13.54|13.34|13.56|13.36|13.47|13.27|44
1646147400000|2022-03-01 15:10:00|13.53|13.33|13.47|13.27|13.55|13.35|13.46|13.26|43
1646147700000|2022-03-01 15:15:00|13.48|13.28|13.59|13.39|13.6|13.4|13.48|13.28|28
1646148000000|2022-03-01 15:20:00|13.6|13.4|13.59|13.39|13.63|13.43|13.58|13.38|24
1646148300000|2022-03-01 15:25:00|13.6|13.4|13.56|13.36|13.61|13.41|13.54|13.34|41
1646148600000|2022-03-01 15:30:00|13.55|13.35|13.53|13.33|13.57|13.37|13.53|13.33|31
1646148900000|2022-03-01 15:35:00|13.52|13.32|13.51|13.31|13.53|13.33|13.48|13.28|34
1646149200000|2022-03-01 15:40:00|13.5|13.3|13.43|13.23|13.51|13.31|13.43|13.23|28
1646149500000|2022-03-01 15:45:00|13.42|13.22|13.43|13.23|13.44|13.24|13.4|13.2|44
1646149800000|2022-03-01 15:50:00|13.44|13.24|13.49|13.29|13.49|13.29|13.43|13.23|31
1646150100000|2022-03-01 15:55:00|13.48|13.28|13.47|13.27|13.49|13.29|13.46|13.26|26
1646150400000|2022-03-01 16:00:00|13.48|13.28|13.47|13.27|13.49|13.29|13.41|13.21|39
1646150700000|2022-03-01 16:05:00|13.46|13.26|13.42|13.22|13.47|13.27|13.41|13.21|39
1646151000000|2022-03-01 16:10:00|13.41|13.21|13.46|13.26|13.46|13.26|13.41|13.21|28
1646151300000|2022-03-01 16:15:00|13.47|13.27|13.52|13.32|13.52|13.32|13.47|13.27|24
1646151600000|2022-03-01 16:20:00|13.51|13.31|13.53|13.33|13.54|13.34|13.5|13.3|19
1646151900000|2022-03-01 16:25:00|13.54|13.34|13.46|13.26|13.54|13.34|13.46|13.26|27
1646152200000|2022-03-01 16:30:00|13.47|13.27|13.35|13.15|13.47|13.27|13.33|13.13|55
1646152500000|2022-03-01 16:35:00|13.34|13.14|13.39|13.19|13.4|13.2|13.34|13.14|20
1646152800000|2022-03-01 16:40:00|13.4|13.2|13.33|13.13|13.41|13.21|13.32|13.12|31
1646153100000|2022-03-01 16:45:00|13.32|13.12|13.35|13.15|13.36|13.16|13.3|13.1|42
1646153400000|2022-03-01 16:50:00|13.36|13.16|13.33|13.13|13.37|13.17|13.32|13.12|46
1646153700000|2022-03-01 16:55:00|13.32|13.12|13.33|13.13|13.34|13.14|13.3|13.1|26
1646154000000|2022-03-01 17:00:00|13.32|13.12|13.32|13.12|13.35|13.15|13.32|13.12|41
1646154300000|2022-03-01 17:05:00|13.33|13.13|13.34|13.14|13.35|13.15|13.31|13.11|28
1646154600000|2022-03-01 17:10:00|13.35|13.15|13.37|13.17|13.37|13.17|13.34|13.14|17
1646154900000|2022-03-01 17:15:00|13.36|13.16|13.4|13.2|13.4|13.2|13.36|13.16|29
1646155200000|2022-03-01 17:20:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|12
1646155500000|2022-03-01 17:25:00|13.39|13.19|13.38|13.18|13.4|13.2|13.37|13.17|12
1646155800000|2022-03-01 17:30:00|13.37|13.17|13.4|13.2|13.4|13.2|13.36|13.16|14
1646156100000|2022-03-01 17:35:00|13.39|13.19|13.39|13.19|13.41|13.21|13.39|13.19|13
1646156400000|2022-03-01 17:40:00|13.4|13.2|13.4|13.2|13.4|13.2|13.39|13.19|15
1646156700000|2022-03-01 17:45:00|13.39|13.19|13.45|13.25|13.45|13.25|13.39|13.19|17
1646157000000|2022-03-01 17:50:00|13.44|13.24|13.42|13.22|13.46|13.26|13.42|13.22|23
1646157300000|2022-03-01 17:55:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|15
1646157600000|2022-03-01 18:00:00|13.4|13.2|13.4|13.2|13.43|13.23|13.39|13.19|21
1646157900000|2022-03-01 18:05:00|13.41|13.21|13.37|13.17|13.41|13.21|13.36|13.16|21
1646158200000|2022-03-01 18:10:00|13.36|13.16|13.36|13.16|13.37|13.17|13.33|13.13|13
1646158500000|2022-03-01 18:15:00|13.37|13.17|13.38|13.18|13.39|13.19|13.37|13.17|8
1646158800000|2022-03-01 18:20:00|13.39|13.19|13.37|13.17|13.39|13.19|13.37|13.17|7
1646159100000|2022-03-01 18:25:00|13.38|13.18|13.38|13.18|13.4|13.2|13.36|13.16|17
1646159400000|2022-03-01 18:30:00|13.39|13.19|13.41|13.21|13.42|13.22|13.39|13.19|17
1646159700000|2022-03-01 18:35:00|13.42|13.22|13.43|13.23|13.44|13.24|13.42|13.22|8
1646160000000|2022-03-01 18:40:00|13.44|13.24|13.44|13.24|13.44|13.24|13.43|13.23|11
1646160300000|2022-03-01 18:45:00|13.45|13.25|13.44|13.24|13.46|13.26|13.44|13.24|6
1646160600000|2022-03-01 18:50:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|25
1646160900000|2022-03-01 18:55:00|13.44|13.24|13.45|13.25|13.47|13.27|13.44|13.24|16
1646161200000|2022-03-01 19:00:00|13.46|13.26|13.44|13.24|13.46|13.26|13.42|13.22|11
1646161500000|2022-03-01 19:05:00|13.43|13.23|13.44|13.24|13.45|13.25|13.43|13.23|14
1646161800000|2022-03-01 19:10:00|13.45|13.25|13.42|13.22|13.45|13.25|13.41|13.21|16
1646162100000|2022-03-01 19:15:00|13.43|13.23|13.46|13.26|13.46|13.26|13.41|13.21|12
1646162400000|2022-03-01 19:20:00|13.45|13.25|13.48|13.28|13.49|13.29|13.45|13.25|10
1646162700000|2022-03-01 19:25:00|13.49|13.29|13.49|13.29|13.5|13.3|13.48|13.28|7
1646163000000|2022-03-01 19:30:00|13.48|13.28|13.47|13.27|13.48|13.28|13.46|13.26|24
1646163300000|2022-03-01 19:35:00|13.46|13.26|13.47|13.27|13.48|13.28|13.46|13.26|6
1646163600000|2022-03-01 19:40:00|13.46|13.26|13.47|13.27|13.47|13.27|13.45|13.25|14
1646163900000|2022-03-01 19:45:00|13.46|13.26|13.43|13.23|13.47|13.27|13.43|13.23|18
1646164200000|2022-03-01 19:50:00|13.44|13.24|13.4|13.2|13.44|13.24|13.38|13.18|49
1646164500000|2022-03-01 19:55:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|30
1646164800000|2022-03-01 20:00:00|13.41|13.21|13.44|13.24|13.44|13.24|13.4|13.2|28
1646165100000|2022-03-01 20:05:00|13.45|13.25|13.44|13.24|13.49|13.29|13.44|13.24|28
1646165400000|2022-03-01 20:10:00|13.45|13.25|13.46|13.26|13.47|13.27|13.42|13.22|30
1646165700000|2022-03-01 20:15:00|13.47|13.27|13.44|13.24|13.48|13.28|13.44|13.24|28
1646166000000|2022-03-01 20:20:00|13.45|13.25|13.44|13.24|13.46|13.26|13.42|13.22|18
1646166300000|2022-03-01 20:25:00|13.45|13.25|13.45|13.25|13.47|13.27|13.44|13.24|13
1646166600000|2022-03-01 20:30:00|13.44|13.24|13.46|13.26|13.46|13.26|13.43|13.23|15
1646166900000|2022-03-01 20:35:00|13.47|13.27|13.48|13.28|13.48|13.28|13.46|13.26|8
1646167200000|2022-03-01 20:40:00|13.47|13.27|13.38|13.18|13.47|13.27|13.38|13.18|22
1646167500000|2022-03-01 20:45:00|13.39|13.19|13.41|13.21|13.42|13.22|13.38|13.18|11
1646167800000|2022-03-01 20:50:00|13.4|13.2|13.44|13.24|13.44|13.24|13.4|13.2|17
1646168100000|2022-03-01 20:55:00|13.43|13.23|13.44|13.24|13.45|13.25|13.43|13.23|10
1646168400000|2022-03-01 21:00:00|13.45|13.25|13.48|13.28|13.48|13.28|13.44|13.24|14
1646168700000|2022-03-01 21:05:00|13.47|13.27|13.47|13.27|13.48|13.28|13.46|13.26|21
1646169000000|2022-03-01 21:10:00|13.46|13.26|13.45|13.25|13.46|13.26|13.44|13.24|10
1646169300000|2022-03-01 21:15:00|13.44|13.24|13.4|13.2|13.44|13.24|13.36|13.16|31
1646169600000|2022-03-01 21:20:00|13.39|13.19|13.38|13.18|13.43|13.23|13.36|13.16|32
1646169900000|2022-03-01 21:25:00|13.39|13.19|13.4|13.2|13.42|13.22|13.39|13.19|8
1646170200000|2022-03-01 21:30:00|13.41|13.21|13.36|13.16|13.41|13.21|13.34|13.14|20
1646170500000|2022-03-01 21:35:00|13.35|13.15|13.36|13.16|13.37|13.17|13.34|13.14|16
1646170800000|2022-03-01 21:40:00|13.35|13.15|13.33|13.13|13.37|13.17|13.33|13.13|11
1646171100000|2022-03-01 21:45:00|13.34|13.14|13.39|13.19|13.4|13.2|13.34|13.14|16
1646171400000|2022-03-01 21:50:00|13.4|13.2|13.36|13.16|13.4|13.2|13.35|13.15|19
1646171700000|2022-03-01 21:55:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|23
1646172000000|2022-03-01 22:00:00|13.38|13.18|13.35|13.15|13.38|13.18|13.34|13.14|14
1646172300000|2022-03-01 22:05:00|13.34|13.14|13.37|13.17|13.38|13.18|13.34|13.14|14
1646172600000|2022-03-01 22:10:00|13.36|13.16|13.39|13.19|13.39|13.19|13.36|13.16|4
1646172900000|2022-03-01 22:15:00|13.4|13.2|13.41|13.21|13.42|13.22|13.4|13.2|6
1646173200000|2022-03-01 22:20:00|13.42|13.22|13.42|13.22|13.43|13.23|13.41|13.21|5
1646173500000|2022-03-01 22:25:00|13.41|13.21|13.43|13.23|13.43|13.23|13.41|13.21|7
1646173800000|2022-03-01 22:30:00|13.44|13.24|13.44|13.24|13.44|13.24|13.43|13.23|3
1646174100000|2022-03-01 22:35:00|13.45|13.25|13.49|13.29|13.5|13.3|13.45|13.25|11
1646174400000|2022-03-01 22:40:00|13.48|13.28|13.54|13.34|13.54|13.34|13.47|13.27|17
1646174700000|2022-03-01 22:45:00|13.53|13.33|13.47|13.27|13.54|13.34|13.47|13.27|19
1646175000000|2022-03-01 22:50:00|13.48|13.28|13.49|13.29|13.49|13.29|13.47|13.27|6
1646175300000|2022-03-01 22:55:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|18
1646175600000|2022-03-01 23:00:00|13.48|13.28|13.48|13.28|13.48|13.28|13.48|13.28|1
1646175900000|2022-03-01 23:05:00|13.47|13.27|13.49|13.29|13.5|13.3|13.46|13.26|21
1646176200000|2022-03-01 23:10:00|13.48|13.28|13.48|13.28|13.48|13.28|13.46|13.26|23
1646176500000|2022-03-01 23:15:00|13.49|13.29|13.48|13.28|13.49|13.29|13.46|13.26|42
1646176800000|2022-03-01 23:20:00|13.49|13.29|13.49|13.29|13.5|13.3|13.48|13.28|9
1646177100000|2022-03-01 23:25:00|13.5|13.3|13.49|13.29|13.5|13.3|13.49|13.29|10
1646177400000|2022-03-01 23:30:00|13.48|13.28|13.51|13.31|13.51|13.31|13.47|13.27|22
1646177700000|2022-03-01 23:35:00|13.52|13.32|13.52|13.32|13.54|13.34|13.51|13.31|33
1646178000000|2022-03-01 23:40:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|23
1646178300000|2022-03-01 23:45:00|13.52|13.32|13.51|13.31|13.53|13.33|13.5|13.3|34
1646178600000|2022-03-01 23:50:00|13.52|13.32|13.49|13.29|13.53|13.33|13.49|13.29|26
1646178900000|2022-03-01 23:55:00|13.5|13.3|13.52|13.32|13.52|13.32|13.49|13.29|25
1646179200000|2022-03-02 00:00:00|13.51|13.31|13.49|13.29|13.52|13.32|13.44|13.24|53
1646179500000|2022-03-02 00:05:00|13.5|13.3|13.43|13.23|13.51|13.31|13.42|13.22|46
1646179800000|2022-03-02 00:10:00|13.44|13.24|13.48|13.28|13.48|13.28|13.44|13.24|37
1646180100000|2022-03-02 00:15:00|13.47|13.27|13.45|13.25|13.48|13.28|13.44|13.24|33
1646180400000|2022-03-02 00:20:00|13.46|13.26|13.38|13.18|13.46|13.26|13.38|13.18|35
1646180700000|2022-03-02 00:25:00|13.37|13.17|13.38|13.18|13.38|13.18|13.34|13.14|62
1646181000000|2022-03-02 00:30:00|13.39|13.19|13.32|13.12|13.39|13.19|13.31|13.11|56
1646181300000|2022-03-02 00:35:00|13.31|13.11|13.4|13.2|13.4|13.2|13.31|13.11|32
1646181600000|2022-03-02 00:40:00|13.39|13.19|13.4|13.2|13.42|13.22|13.39|13.19|16
1646181900000|2022-03-02 00:45:00|13.41|13.21|13.47|13.27|13.48|13.28|13.41|13.21|17
1646182200000|2022-03-02 00:50:00|13.48|13.28|13.48|13.28|13.48|13.28|13.44|13.24|29
1646182500000|2022-03-02 00:55:00|13.47|13.27|13.49|13.29|13.49|13.29|13.46|13.26|17
1646182800000|2022-03-02 01:00:00|13.48|13.28|13.51|13.31|13.51|13.31|13.48|13.28|22
1646183100000|2022-03-02 01:05:00|13.5|13.3|13.54|13.34|13.55|13.35|13.5|13.3|15
1646183400000|2022-03-02 01:10:00|13.53|13.33|13.51|13.31|13.54|13.34|13.5|13.3|27
1646183700000|2022-03-02 01:15:00|13.5|13.3|13.48|13.28|13.51|13.31|13.48|13.28|11
1646184000000|2022-03-02 01:20:00|13.42|13.22|13.38|13.18|13.42|13.22|13.34|13.14|51
1646184300000|2022-03-02 01:25:00|13.37|13.17|13.39|13.19|13.4|13.2|13.37|13.17|23
1646184600000|2022-03-02 01:30:00|13.4|13.2|13.46|13.26|13.46|13.26|13.37|13.17|29
1646184900000|2022-03-02 01:35:00|13.47|13.27|13.45|13.25|13.49|13.29|13.45|13.25|13
1646185200000|2022-03-02 01:40:00|13.46|13.26|13.45|13.25|13.47|13.27|13.44|13.24|14
1646185500000|2022-03-02 01:45:00|13.44|13.24|13.48|13.28|13.5|13.3|13.44|13.24|17
1646185800000|2022-03-02 01:50:00|13.47|13.27|13.49|13.29|13.49|13.29|13.47|13.27|39
1646186100000|2022-03-02 01:55:00|13.48|13.28|13.49|13.29|13.5|13.3|13.48|13.28|22
1646186400000|2022-03-02 02:00:00|13.48|13.28|13.47|13.27|13.48|13.28|13.44|13.24|26
1646186700000|2022-03-02 02:05:00|13.48|13.28|13.47|13.27|13.51|13.31|13.47|13.27|26
1646187000000|2022-03-02 02:10:00|13.48|13.28|13.51|13.31|13.51|13.31|13.47|13.27|20
1646187300000|2022-03-02 02:15:00|13.5|13.3|13.45|13.25|13.5|13.3|13.44|13.24|26
1646187600000|2022-03-02 02:20:00|13.44|13.24|13.46|13.26|13.47|13.27|13.44|13.24|11
1646187900000|2022-03-02 02:25:00|13.45|13.25|13.47|13.27|13.48|13.28|13.43|13.23|29
1646188200000|2022-03-02 02:30:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|13
1646188500000|2022-03-02 02:35:00|13.49|13.29|13.48|13.28|13.5|13.3|13.48|13.28|18
1646188800000|2022-03-02 02:40:00|13.49|13.29|13.47|13.27|13.49|13.29|13.46|13.26|19
1646189100000|2022-03-02 02:45:00|13.48|13.28|13.44|13.24|13.5|13.3|13.43|13.23|37
1646189400000|2022-03-02 02:50:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|9
1646189700000|2022-03-02 02:55:00|13.46|13.26|13.5|13.3|13.5|13.3|13.45|13.25|17
1646190000000|2022-03-02 03:00:00|13.49|13.29|13.53|13.33|13.54|13.34|13.48|13.28|23
1646190300000|2022-03-02 03:05:00|13.54|13.34|13.55|13.35|13.57|13.37|13.54|13.34|12
1646190600000|2022-03-02 03:10:00|13.54|13.34|13.55|13.35|13.56|13.36|13.53|13.33|20
1646190900000|2022-03-02 03:15:00|13.56|13.36|13.55|13.35|13.56|13.36|13.53|13.33|16
1646191200000|2022-03-02 03:20:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|3
1646191500000|2022-03-02 03:25:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|6
1646191800000|2022-03-02 03:30:00|13.55|13.35|13.57|13.37|13.58|13.38|13.53|13.33|29
1646192100000|2022-03-02 03:35:00|13.58|13.38|13.62|13.42|13.63|13.43|13.57|13.37|29
1646192400000|2022-03-02 03:40:00|13.63|13.43|13.63|13.43|13.64|13.44|13.61|13.41|17
1646192700000|2022-03-02 03:45:00|13.62|13.42|13.65|13.45|13.66|13.46|13.62|13.42|18
1646193000000|2022-03-02 03:50:00|13.64|13.44|13.6|13.4|13.64|13.44|13.6|13.4|23
1646193300000|2022-03-02 03:55:00|13.59|13.39|13.58|13.38|13.59|13.39|13.57|13.37|12
1646193600000|2022-03-02 04:00:00|13.59|13.39|13.59|13.39|13.59|13.39|13.55|13.35|25
1646193900000|2022-03-02 04:05:00|13.58|13.38|13.61|13.41|13.63|13.43|13.58|13.38|24
1646194200000|2022-03-02 04:10:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|13
1646194500000|2022-03-02 04:15:00|13.59|13.39|13.58|13.38|13.59|13.39|13.56|13.36|32
1646194800000|2022-03-02 04:20:00|13.59|13.39|13.61|13.41|13.61|13.41|13.58|13.38|17
1646195100000|2022-03-02 04:25:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|59
1646195400000|2022-03-02 04:30:00|13.61|13.41|13.62|13.42|13.62|13.42|13.59|13.39|12
1646195700000|2022-03-02 04:35:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|16
1646196000000|2022-03-02 04:40:00|13.63|13.43|13.61|13.41|13.63|13.43|13.6|13.4|29
1646196300000|2022-03-02 04:45:00|13.6|13.4|13.56|13.36|13.6|13.4|13.56|13.36|49
1646196600000|2022-03-02 04:50:00|13.57|13.37|13.51|13.31|13.58|13.38|13.51|13.31|37
1646196900000|2022-03-02 04:55:00|13.5|13.3|13.52|13.32|13.52|13.32|13.5|13.3|29
1646197200000|2022-03-02 05:00:00|13.51|13.31|13.51|13.31|13.53|13.33|13.51|13.31|15
1646197500000|2022-03-02 05:05:00|13.52|13.32|13.52|13.32|13.54|13.34|13.52|13.32|27
1646197800000|2022-03-02 05:10:00|13.51|13.31|13.52|13.32|13.53|13.33|13.5|13.3|30
1646198100000|2022-03-02 05:15:00|13.51|13.31|13.53|13.33|13.54|13.34|13.51|13.31|37
1646198400000|2022-03-02 05:20:00|13.54|13.34|13.54|13.34|13.56|13.36|13.53|13.33|17
1646198700000|2022-03-02 05:25:00|13.55|13.35|13.49|13.29|13.55|13.35|13.48|13.28|44
1646199000000|2022-03-02 05:30:00|13.5|13.3|13.52|13.32|13.52|13.32|13.49|13.29|23
1646199300000|2022-03-02 05:35:00|13.51|13.31|13.52|13.32|13.53|13.33|13.51|13.31|14
1646199600000|2022-03-02 05:40:00|13.51|13.31|13.55|13.35|13.55|13.35|13.51|13.31|21
1646199900000|2022-03-02 05:45:00|13.56|13.36|13.57|13.37|13.58|13.38|13.56|13.36|16
1646200200000|2022-03-02 05:50:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|8
1646200500000|2022-03-02 05:55:00|13.6|13.4|13.6|13.4|13.6|13.4|13.6|13.4|1
1646200800000|2022-03-02 06:00:00|13.61|13.41|13.58|13.38|13.61|13.41|13.57|13.37|20
1646201100000|2022-03-02 06:05:00|13.57|13.37|13.59|13.39|13.6|13.4|13.57|13.37|15
1646201400000|2022-03-02 06:10:00|13.6|13.4|13.55|13.35|13.6|13.4|13.54|13.34|18
1646201700000|2022-03-02 06:15:00|13.56|13.36|13.56|13.36|13.56|13.36|13.55|13.35|5
1646202000000|2022-03-02 06:20:00|13.57|13.37|13.52|13.32|13.57|13.37|13.51|13.31|14
1646202300000|2022-03-02 06:25:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|31
1646202600000|2022-03-02 06:30:00|13.52|13.32|13.49|13.29|13.52|13.32|13.49|13.29|16
1646202900000|2022-03-02 06:35:00|13.48|13.28|13.49|13.29|13.49|13.29|13.47|13.27|16
1646203200000|2022-03-02 06:40:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|37
1646203500000|2022-03-02 06:45:00|13.47|13.27|13.48|13.28|13.5|13.3|13.47|13.27|58
1646203800000|2022-03-02 06:50:00|13.47|13.27|13.48|13.28|13.49|13.29|13.47|13.27|36
1646204100000|2022-03-02 06:55:00|13.47|13.27|13.42|13.22|13.48|13.28|13.41|13.21|24
1646204400000|2022-03-02 07:00:00|13.41|13.21|13.4|13.2|13.44|13.24|13.38|13.18|36
1646204700000|2022-03-02 07:05:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|9
1646205000000|2022-03-02 07:10:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|23
1646205300000|2022-03-02 07:15:00|13.39|13.19|13.4|13.2|13.43|13.23|13.36|13.16|34
1646205600000|2022-03-02 07:20:00|13.41|13.21|13.41|13.21|13.42|13.22|13.39|13.19|27
1646205900000|2022-03-02 07:25:00|13.42|13.22|13.45|13.25|13.45|13.25|13.42|13.22|10
1646206200000|2022-03-02 07:30:00|13.46|13.26|13.45|13.25|13.47|13.27|13.43|13.23|32
1646206500000|2022-03-02 07:35:00|13.46|13.26|13.44|13.24|13.47|13.27|13.44|13.24|25
1646206800000|2022-03-02 07:40:00|13.45|13.25|13.46|13.26|13.47|13.27|13.44|13.24|14
1646207100000|2022-03-02 07:45:00|13.47|13.27|13.47|13.27|13.47|13.27|13.44|13.24|15
1646207400000|2022-03-02 07:50:00|13.46|13.26|13.45|13.25|13.47|13.27|13.44|13.24|22
1646207700000|2022-03-02 07:55:00|13.46|13.26|13.47|13.27|13.47|13.27|13.45|13.25|12
1646208000000|2022-03-02 08:00:00|13.46|13.26|13.47|13.27|13.48|13.28|13.45|13.25|32
1646208300000|2022-03-02 08:05:00|13.46|13.26|13.4|13.2|13.46|13.26|13.36|13.16|45
1646208600000|2022-03-02 08:10:00|13.39|13.19|13.41|13.21|13.42|13.22|13.39|13.19|57
1646208900000|2022-03-02 08:15:00|13.4|13.2|13.49|13.29|13.5|13.3|13.4|13.2|58
1646209200000|2022-03-02 08:20:00|13.48|13.28|13.47|13.27|13.49|13.29|13.46|13.26|26
1646209500000|2022-03-02 08:25:00|13.48|13.28|13.49|13.29|13.49|13.29|13.46|13.26|22
1646209800000|2022-03-02 08:30:00|13.48|13.28|13.5|13.3|13.51|13.31|13.48|13.28|9
1646210100000|2022-03-02 08:35:00|13.49|13.29|13.51|13.31|13.51|13.31|13.46|13.26|17
1646210400000|2022-03-02 08:40:00|13.5|13.3|13.48|13.28|13.51|13.31|13.47|13.27|31
1646210700000|2022-03-02 08:45:00|13.47|13.27|13.44|13.24|13.48|13.28|13.43|13.23|20
1646211000000|2022-03-02 08:50:00|13.45|13.25|13.43|13.23|13.45|13.25|13.42|13.22|19
1646211300000|2022-03-02 08:55:00|13.44|13.24|13.42|13.22|13.44|13.24|13.4|13.2|23
1646211600000|2022-03-02 09:00:00|13.41|13.21|13.43|13.23|13.43|13.23|13.39|13.19|31
1646211900000|2022-03-02 09:05:00|13.42|13.22|13.43|13.23|13.44|13.24|13.42|13.22|26
1646212200000|2022-03-02 09:10:00|13.44|13.24|13.43|13.23|13.44|13.24|13.43|13.23|26
1646212500000|2022-03-02 09:15:00|13.42|13.22|13.45|13.25|13.46|13.26|13.42|13.22|20
1646212800000|2022-03-02 09:20:00|13.46|13.26|13.44|13.24|13.46|13.26|13.44|13.24|31
1646213100000|2022-03-02 09:25:00|13.45|13.25|13.41|13.21|13.45|13.25|13.4|13.2|17
1646213400000|2022-03-02 09:30:00|13.4|13.2|13.41|13.21|13.5|13.3|13.38|13.18|73
1646213700000|2022-03-02 09:35:00|13.42|13.22|13.42|13.22|13.46|13.26|13.4|13.2|51
1646214000000|2022-03-02 09:40:00|13.41|13.21|13.43|13.23|13.43|13.23|13.41|13.21|33
1646214300000|2022-03-02 09:45:00|13.44|13.24|13.45|13.25|13.46|13.26|13.41|13.21|26
1646214600000|2022-03-02 09:50:00|13.46|13.26|13.44|13.24|13.46|13.26|13.43|13.23|19
1646214900000|2022-03-02 09:55:00|13.43|13.23|13.43|13.23|13.44|13.24|13.43|13.23|17
1646215200000|2022-03-02 10:00:00|13.44|13.24|13.45|13.25|13.46|13.26|13.42|13.22|26
1646215500000|2022-03-02 10:05:00|13.44|13.24|13.46|13.26|13.46|13.26|13.44|13.24|21
1646215800000|2022-03-02 10:10:00|13.47|13.27|13.46|13.26|13.47|13.27|13.46|13.26|26
1646216100000|2022-03-02 10:15:00|13.47|13.27|13.46|13.26|13.48|13.28|13.43|13.23|54
1646216400000|2022-03-02 10:20:00|13.47|13.27|13.46|13.26|13.47|13.27|13.46|13.26|38
1646216700000|2022-03-02 10:25:00|13.45|13.25|13.74|13.54|13.78|13.58|13.45|13.25|112
1646217000000|2022-03-02 10:30:00|13.75|13.55|13.7|13.5|13.8|13.6|13.67|13.47|89
1646217300000|2022-03-02 10:35:00|13.69|13.49|13.67|13.47|13.73|13.53|13.66|13.46|52
1646217600000|2022-03-02 10:40:00|13.66|13.46|13.66|13.46|13.66|13.46|13.64|13.44|21
1646217900000|2022-03-02 10:45:00|13.67|13.47|13.66|13.46|13.67|13.47|13.63|13.43|24
1646218200000|2022-03-02 10:50:00|13.67|13.47|13.64|13.44|13.67|13.47|13.63|13.43|36
1646218500000|2022-03-02 10:55:00|13.63|13.43|13.6|13.4|13.63|13.43|13.58|13.38|28
1646218800000|2022-03-02 11:00:00|13.61|13.41|13.56|13.36|13.61|13.41|13.54|13.34|22
1646219100000|2022-03-02 11:05:00|13.55|13.35|13.54|13.34|13.56|13.36|13.53|13.33|28
1646219400000|2022-03-02 11:10:00|13.53|13.33|13.58|13.38|13.6|13.4|13.53|13.33|18
1646219700000|2022-03-02 11:15:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|19
1646220000000|2022-03-02 11:20:00|13.6|13.4|13.56|13.36|13.61|13.41|13.54|13.34|26
1646220300000|2022-03-02 11:25:00|13.57|13.37|13.59|13.39|13.59|13.39|13.56|13.36|25
1646220600000|2022-03-02 11:30:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|6
1646220900000|2022-03-02 11:35:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|6
1646221200000|2022-03-02 11:40:00|13.6|13.4|13.63|13.43|13.63|13.43|13.59|13.39|8
1646221500000|2022-03-02 11:45:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|17
1646221800000|2022-03-02 11:50:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|20
1646222100000|2022-03-02 11:55:00|13.59|13.39|13.58|13.38|13.59|13.39|13.57|13.37|14
1646222400000|2022-03-02 12:00:00|13.57|13.37|13.61|13.41|13.61|13.41|13.57|13.37|5
1646222700000|2022-03-02 12:05:00|13.6|13.4|13.62|13.42|13.62|13.42|13.59|13.39|11
1646223000000|2022-03-02 12:10:00|13.61|13.41|13.64|13.44|13.64|13.44|13.61|13.41|14
1646223300000|2022-03-02 12:15:00|13.65|13.45|13.55|13.35|13.66|13.46|13.55|13.35|27
1646223600000|2022-03-02 12:20:00|13.54|13.34|13.51|13.31|13.55|13.35|13.48|13.28|48
1646223900000|2022-03-02 12:25:00|13.52|13.32|13.49|13.29|13.54|13.34|13.47|13.27|26
1646224200000|2022-03-02 12:30:00|13.48|13.28|13.45|13.25|13.48|13.28|13.44|13.24|52
1646224500000|2022-03-02 12:35:00|13.44|13.24|13.48|13.28|13.49|13.29|13.44|13.24|27
1646224800000|2022-03-02 12:40:00|13.49|13.29|13.47|13.27|13.5|13.3|13.47|13.27|23
1646225100000|2022-03-02 12:45:00|13.48|13.28|13.49|13.29|13.5|13.3|13.45|13.25|36
1646225400000|2022-03-02 12:50:00|13.5|13.3|13.51|13.31|13.53|13.33|13.5|13.3|30
1646225700000|2022-03-02 12:55:00|13.52|13.32|13.52|13.32|13.53|13.33|13.49|13.29|25
1646226000000|2022-03-02 13:00:00|13.51|13.31|13.51|13.31|13.52|13.32|13.5|13.3|17
1646226300000|2022-03-02 13:05:00|13.5|13.3|13.46|13.26|13.52|13.32|13.46|13.26|35
1646226600000|2022-03-02 13:10:00|13.47|13.27|13.44|13.24|13.48|13.28|13.43|13.23|26
1646226900000|2022-03-02 13:15:00|13.45|13.25|13.29|13.09|13.45|13.25|13.29|13.09|71
1646227200000|2022-03-02 13:20:00|13.3|13.1|13.3|13.1|13.34|13.14|13.26|13.06|41
1646227500000|2022-03-02 13:25:00|13.29|13.09|13.34|13.14|13.34|13.14|13.29|13.09|40
1646227800000|2022-03-02 13:30:00|13.33|13.13|13.3|13.1|13.37|13.17|13.28|13.08|64
1646228100000|2022-03-02 13:35:00|13.31|13.11|13.25|13.05|13.31|13.11|13.22|13.02|35
1646228400000|2022-03-02 13:40:00|13.24|13.04|13.2|13|13.25|13.05|13.17|12.97|43
1646228700000|2022-03-02 13:45:00|13.19|12.99|13.26|13.06|13.27|13.07|13.18|12.98|57
1646229000000|2022-03-02 13:50:00|13.27|13.07|13.26|13.06|13.29|13.09|13.24|13.04|28
1646229300000|2022-03-02 13:55:00|13.25|13.05|13.27|13.07|13.27|13.07|13.23|13.03|53
1646229600000|2022-03-02 14:00:00|13.26|13.06|13.32|13.12|13.33|13.13|13.26|13.06|33
1646229900000|2022-03-02 14:05:00|13.33|13.13|13.3|13.1|13.33|13.13|13.29|13.09|20
1646230200000|2022-03-02 14:10:00|13.29|13.09|13.32|13.12|13.32|13.12|13.28|13.08|38
1646230500000|2022-03-02 14:15:00|13.31|13.11|13.33|13.13|13.33|13.13|13.3|13.1|43
1646230800000|2022-03-02 14:20:00|13.32|13.12|13.31|13.11|13.33|13.13|13.3|13.1|18
1646231100000|2022-03-02 14:25:00|13.3|13.1|13.31|13.11|13.33|13.13|13.29|13.09|74
1646231400000|2022-03-02 14:30:00|13.32|13.12|13.3|13.1|13.35|13.15|13.28|13.08|91
1646231700000|2022-03-02 14:35:00|13.31|13.11|13.34|13.14|13.34|13.14|13.28|13.08|46
1646232000000|2022-03-02 14:40:00|13.33|13.13|13.51|13.31|13.52|13.32|13.33|13.13|69
1646232300000|2022-03-02 14:45:00|13.5|13.3|13.46|13.26|13.51|13.31|13.45|13.25|47
1646232600000|2022-03-02 14:50:00|13.47|13.27|13.47|13.27|13.47|13.27|13.42|13.22|63
1646232900000|2022-03-02 14:55:00|13.48|13.28|13.5|13.3|13.5|13.3|13.46|13.26|19
1646233200000|2022-03-02 15:00:00|13.51|13.31|13.56|13.36|13.6|13.4|13.51|13.31|88
1646233500000|2022-03-02 15:05:00|13.57|13.37|13.36|13.16|13.58|13.38|13.33|13.13|102
1646233800000|2022-03-02 15:10:00|13.35|13.15|13.33|13.13|13.39|13.19|13.31|13.11|76
1646234100000|2022-03-02 15:15:00|13.32|13.12|13.35|13.15|13.38|13.18|13.32|13.12|39
1646234400000|2022-03-02 15:20:00|13.36|13.16|13.39|13.19|13.46|13.26|13.36|13.16|52
1646234700000|2022-03-02 15:25:00|13.4|13.2|13.44|13.24|13.44|13.24|13.3|13.1|90
1646235000000|2022-03-02 15:30:00|13.43|13.23|13.4|13.2|13.47|13.27|13.4|13.2|83
1646235300000|2022-03-02 15:35:00|13.39|13.19|13.43|13.23|13.43|13.23|13.37|13.17|53
1646235600000|2022-03-02 15:40:00|13.44|13.24|13.38|13.18|13.44|13.24|13.37|13.17|37
1646235900000|2022-03-02 15:45:00|13.39|13.19|13.44|13.24|13.44|13.24|13.37|13.17|32
1646236200000|2022-03-02 15:50:00|13.43|13.23|13.37|13.17|13.44|13.24|13.37|13.17|33
1646236500000|2022-03-02 15:55:00|13.38|13.18|13.4|13.2|13.42|13.22|13.38|13.18|23
1646236800000|2022-03-02 16:00:00|13.41|13.21|13.45|13.25|13.47|13.27|13.38|13.18|53
1646237100000|2022-03-02 16:05:00|13.44|13.24|13.46|13.26|13.48|13.28|13.43|13.23|43
1646237400000|2022-03-02 16:10:00|13.47|13.27|13.47|13.27|13.47|13.27|13.43|13.23|29
1646237700000|2022-03-02 16:15:00|13.46|13.26|13.44|13.24|13.47|13.27|13.43|13.23|19
1646238000000|2022-03-02 16:20:00|13.45|13.25|13.42|13.22|13.46|13.26|13.4|13.2|24
1646238300000|2022-03-02 16:25:00|13.43|13.23|13.44|13.24|13.45|13.25|13.41|13.21|22
1646238600000|2022-03-02 16:30:00|13.43|13.23|13.48|13.28|13.5|13.3|13.43|13.23|32
1646238900000|2022-03-02 16:35:00|13.49|13.29|13.47|13.27|13.49|13.29|13.46|13.26|25
1646239200000|2022-03-02 16:40:00|13.46|13.26|13.44|13.24|13.48|13.28|13.44|13.24|17
1646239500000|2022-03-02 16:45:00|13.45|13.25|13.46|13.26|13.48|13.28|13.45|13.25|14
1646239800000|2022-03-02 16:50:00|13.45|13.25|13.44|13.24|13.47|13.27|13.44|13.24|10
1646240100000|2022-03-02 16:55:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|12
1646240400000|2022-03-02 17:00:00|13.45|13.25|13.46|13.26|13.47|13.27|13.43|13.23|24
1646240700000|2022-03-02 17:05:00|13.45|13.25|13.49|13.29|13.5|13.3|13.45|13.25|17
1646241000000|2022-03-02 17:10:00|13.5|13.3|13.48|13.28|13.5|13.3|13.47|13.27|13
1646241300000|2022-03-02 17:15:00|13.47|13.27|13.45|13.25|13.48|13.28|13.45|13.25|19
1646241600000|2022-03-02 17:20:00|13.46|13.26|13.43|13.23|13.46|13.26|13.42|13.22|10
1646241900000|2022-03-02 17:25:00|13.42|13.22|13.41|13.21|13.42|13.22|13.39|13.19|16
1646242200000|2022-03-02 17:30:00|13.42|13.22|13.44|13.24|13.45|13.25|13.4|13.2|15
1646242500000|2022-03-02 17:35:00|13.43|13.23|13.45|13.25|13.46|13.26|13.43|13.23|7
1646242800000|2022-03-02 17:40:00|13.44|13.24|13.44|13.24|13.45|13.25|13.43|13.23|15
1646243100000|2022-03-02 17:45:00|13.45|13.25|13.38|13.18|13.46|13.26|13.38|13.18|19
1646243400000|2022-03-02 17:50:00|13.37|13.17|13.33|13.13|13.38|13.18|13.32|13.12|41
1646243700000|2022-03-02 17:55:00|13.32|13.12|13.33|13.13|13.35|13.15|13.32|13.12|30
1646244000000|2022-03-02 18:00:00|13.32|13.12|13.36|13.16|13.37|13.17|13.31|13.11|27
1646244300000|2022-03-02 18:05:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|9
1646244600000|2022-03-02 18:10:00|13.38|13.18|13.38|13.18|13.39|13.19|13.37|13.17|13
1646244900000|2022-03-02 18:15:00|13.37|13.17|13.34|13.14|13.38|13.18|13.34|13.14|24
1646245200000|2022-03-02 18:20:00|13.35|13.15|13.33|13.13|13.36|13.16|13.32|13.12|17
1646245500000|2022-03-02 18:25:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|11
1646245800000|2022-03-02 18:30:00|13.35|13.15|13.37|13.17|13.38|13.18|13.35|13.15|9
1646246100000|2022-03-02 18:35:00|13.38|13.18|13.34|13.14|13.39|13.19|13.34|13.14|19
1646246400000|2022-03-02 18:40:00|13.33|13.13|13.31|13.11|13.34|13.14|13.3|13.1|21
1646246700000|2022-03-02 18:45:00|13.32|13.12|13.3|13.1|13.32|13.12|13.29|13.09|31
1646247000000|2022-03-02 18:50:00|13.31|13.11|13.3|13.1|13.31|13.11|13.28|13.08|22
1646247300000|2022-03-02 18:55:00|13.29|13.09|13.32|13.12|13.32|13.12|13.29|13.09|8
1646247600000|2022-03-02 19:00:00|13.33|13.13|13.35|13.15|13.36|13.16|13.32|13.12|7
1646247900000|2022-03-02 19:05:00|13.36|13.16|13.37|13.17|13.38|13.18|13.36|13.16|10
1646248200000|2022-03-02 19:10:00|13.36|13.16|13.35|13.15|13.37|13.17|13.35|13.15|12
1646248500000|2022-03-02 19:15:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|5
1646248800000|2022-03-02 19:20:00|13.35|13.15|13.3|13.1|13.36|13.16|13.3|13.1|16
1646249100000|2022-03-02 19:25:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|15
1646249400000|2022-03-02 19:30:00|13.28|13.08|13.29|13.09|13.3|13.1|13.26|13.06|22
1646249700000|2022-03-02 19:35:00|13.3|13.1|13.36|13.16|13.36|13.16|13.3|13.1|15
1646250000000|2022-03-02 19:40:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|19
1646250300000|2022-03-02 19:45:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|7
1646250600000|2022-03-02 19:50:00|13.37|13.17|13.35|13.15|13.38|13.18|13.35|13.15|13
1646250900000|2022-03-02 19:55:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|9
1646251200000|2022-03-02 20:00:00|13.35|13.15|13.37|13.17|13.38|13.18|13.33|13.13|21
1646251500000|2022-03-02 20:05:00|13.36|13.16|13.35|13.15|13.37|13.17|13.35|13.15|24
1646251800000|2022-03-02 20:10:00|13.36|13.16|13.34|13.14|13.36|13.16|13.33|13.13|15
1646252100000|2022-03-02 20:15:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|11
1646252400000|2022-03-02 20:20:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|16
1646252700000|2022-03-02 20:25:00|13.34|13.14|13.36|13.16|13.36|13.16|13.34|13.14|9
1646253000000|2022-03-02 20:30:00|13.35|13.15|13.38|13.18|13.39|13.19|13.34|13.14|12
1646253300000|2022-03-02 20:35:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|6
1646253600000|2022-03-02 20:40:00|13.35|13.15|13.36|13.16|13.36|13.16|13.34|13.14|8
1646253900000|2022-03-02 20:45:00|13.35|13.15|13.36|13.16|13.36|13.16|13.33|13.13|8
1646254200000|2022-03-02 20:50:00|13.37|13.17|13.34|13.14|13.37|13.17|13.34|13.14|8
1646254500000|2022-03-02 20:55:00|13.35|13.15|13.34|13.14|13.35|13.15|13.34|13.14|2
1646254800000|2022-03-02 21:00:00|13.33|13.13|13.33|13.13|13.34|13.14|13.33|13.13|11
1646255100000|2022-03-02 21:05:00|13.34|13.14|13.32|13.12|13.34|13.14|13.31|13.11|9
1646255400000|2022-03-02 21:10:00|13.33|13.13|13.32|13.12|13.33|13.13|13.32|13.12|4
1646255700000|2022-03-02 21:15:00|13.33|13.13|13.36|13.16|13.36|13.16|13.33|13.13|6
1646256000000|2022-03-02 21:20:00|13.35|13.15|13.35|13.15|13.36|13.16|13.35|13.15|3
1646256300000|2022-03-02 21:25:00|13.36|13.16|13.35|13.15|13.36|13.16|13.35|13.15|16
1646256600000|2022-03-02 21:30:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|5
1646256900000|2022-03-02 21:35:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|15
1646257200000|2022-03-02 21:40:00|13.36|13.16|13.38|13.18|13.38|13.18|13.36|13.16|7
1646257500000|2022-03-02 21:45:00|13.39|13.19|13.4|13.2|13.4|13.2|13.39|13.19|10
1646257800000|2022-03-02 21:50:00|13.41|13.21|13.42|13.22|13.43|13.23|13.41|13.21|10
1646258100000|2022-03-02 21:55:00|13.41|13.21|13.49|13.29|13.5|13.3|13.4|13.2|35
1646258400000|2022-03-02 22:00:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|11
1646258700000|2022-03-02 22:05:00|13.49|13.29|13.45|13.25|13.52|13.32|13.45|13.25|17
1646259000000|2022-03-02 22:10:00|13.44|13.24|13.45|13.25|13.47|13.27|13.43|13.23|12
1646259300000|2022-03-02 22:15:00|13.44|13.24|13.45|13.25|13.45|13.25|13.42|13.22|8
1646259600000|2022-03-02 22:20:00|13.46|13.26|13.46|13.26|13.47|13.27|13.45|13.25|7
1646259900000|2022-03-02 22:25:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|19
1646260200000|2022-03-02 22:30:00|13.44|13.24|13.45|13.25|13.45|13.25|13.42|13.22|14
1646260500000|2022-03-02 22:35:00|13.44|13.24|13.45|13.25|13.46|13.26|13.44|13.24|16
1646260800000|2022-03-02 22:40:00|13.46|13.26|13.46|13.26|13.46|13.26|13.45|13.25|5
1646261100000|2022-03-02 22:45:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|9
1646261400000|2022-03-02 22:50:00|13.44|13.24|13.44|13.24|13.44|13.24|13.43|13.23|9
1646261700000|2022-03-02 22:55:00|13.45|13.25|13.44|13.24|13.45|13.25|13.44|13.24|2
1646262000000|2022-03-02 23:00:00|13.43|13.23|13.45|13.25|13.45|13.25|13.42|13.22|15
1646262300000|2022-03-02 23:05:00|13.46|13.26|13.45|13.25|13.46|13.26|13.45|13.25|10
1646262600000|2022-03-02 23:10:00|13.44|13.24|13.44|13.24|13.44|13.24|13.43|13.23|11
1646262900000|2022-03-02 23:15:00|13.45|13.25|13.47|13.27|13.48|13.28|13.45|13.25|17
1646263200000|2022-03-02 23:20:00|13.46|13.26|13.48|13.28|13.48|13.28|13.45|13.25|13
1646263500000|2022-03-02 23:25:00|13.47|13.27|13.45|13.25|13.48|13.28|13.45|13.25|13
1646263800000|2022-03-02 23:30:00|13.44|13.24|13.42|13.22|13.44|13.24|13.39|13.19|13
1646264100000|2022-03-02 23:35:00|13.41|13.21|13.4|13.2|13.41|13.21|13.4|13.2|8
1646264400000|2022-03-02 23:40:00|13.41|13.21|13.39|13.19|13.41|13.21|13.38|13.18|9
1646264700000|2022-03-02 23:45:00|13.4|13.2|13.38|13.18|13.4|13.2|13.38|13.18|5
1646265000000|2022-03-02 23:50:00|13.39|13.19|13.39|13.19|13.39|13.19|13.37|13.17|21
1646265300000|2022-03-02 23:55:00|13.4|13.2|13.41|13.21|13.41|13.21|13.4|13.2|6
1646265600000|2022-03-03 00:00:00|13.4|13.2|13.42|13.22|13.47|13.27|13.4|13.2|31
1646265900000|2022-03-03 00:05:00|13.43|13.23|13.39|13.19|13.43|13.23|13.38|13.18|17
1646266200000|2022-03-03 00:10:00|13.38|13.18|13.36|13.16|13.39|13.19|13.35|13.15|19
1646266500000|2022-03-03 00:15:00|13.37|13.17|13.41|13.21|13.41|13.21|13.36|13.16|19
1646266800000|2022-03-03 00:20:00|13.4|13.2|13.42|13.22|13.43|13.23|13.4|13.2|15
1646267100000|2022-03-03 00:25:00|13.41|13.21|13.43|13.23|13.43|13.23|13.41|13.21|17
1646267400000|2022-03-03 00:30:00|13.44|13.24|13.47|13.27|13.48|13.28|13.43|13.23|30
1646267700000|2022-03-03 00:35:00|13.46|13.26|13.44|13.24|13.47|13.27|13.44|13.24|9
1646268000000|2022-03-03 00:40:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|5
1646268300000|2022-03-03 00:45:00|13.46|13.26|13.47|13.27|13.47|13.27|13.45|13.25|8
1646268600000|2022-03-03 00:50:00|13.46|13.26|13.45|13.25|13.47|13.27|13.44|13.24|18
1646268900000|2022-03-03 00:55:00|13.46|13.26|13.45|13.25|13.46|13.26|13.44|13.24|10
1646269200000|2022-03-03 01:00:00|13.46|13.26|13.45|13.25|13.46|13.26|13.44|13.24|6
1646269500000|2022-03-03 01:05:00|13.44|13.24|13.44|13.24|13.45|13.25|13.44|13.24|11
1646269800000|2022-03-03 01:10:00|13.43|13.23|13.34|13.14|13.44|13.24|13.33|13.13|36
1646270100000|2022-03-03 01:15:00|13.35|13.15|13.37|13.17|13.39|13.19|13.35|13.15|31
1646270400000|2022-03-03 01:20:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|9
1646270700000|2022-03-03 01:25:00|13.39|13.19|13.42|13.22|13.43|13.23|13.39|13.19|6
1646271000000|2022-03-03 01:30:00|13.43|13.23|13.46|13.26|13.46|13.26|13.42|13.22|16
1646271300000|2022-03-03 01:35:00|13.45|13.25|13.4|13.2|13.46|13.26|13.4|13.2|12
1646271600000|2022-03-03 01:40:00|13.39|13.19|13.37|13.17|13.4|13.2|13.36|13.16|11
1646271900000|2022-03-03 01:45:00|13.38|13.18|13.35|13.15|13.38|13.18|13.33|13.13|14
1646272200000|2022-03-03 01:50:00|13.36|13.16|13.37|13.17|13.37|13.17|13.35|13.15|12
1646272500000|2022-03-03 01:55:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|11
1646272800000|2022-03-03 02:00:00|13.37|13.17|13.38|13.18|13.39|13.19|13.36|13.16|14
1646273100000|2022-03-03 02:05:00|13.39|13.19|13.29|13.09|13.39|13.19|13.29|13.09|25
1646273400000|2022-03-03 02:10:00|13.3|13.1|13.31|13.11|13.31|13.11|13.29|13.09|24
1646273700000|2022-03-03 02:15:00|13.3|13.1|13.34|13.14|13.34|13.14|13.3|13.1|9
1646274000000|2022-03-03 02:20:00|13.33|13.13|13.34|13.14|13.34|13.14|13.33|13.13|8
1646274300000|2022-03-03 02:25:00|13.35|13.15|13.33|13.13|13.35|13.15|13.32|13.12|15
1646274600000|2022-03-03 02:30:00|13.32|13.12|13.29|13.09|13.33|13.13|13.27|13.07|18
1646274900000|2022-03-03 02:35:00|13.3|13.1|13.33|13.13|13.33|13.13|13.28|13.08|14
1646275200000|2022-03-03 02:40:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|12
1646275500000|2022-03-03 02:45:00|13.34|13.14|13.34|13.14|13.35|13.15|13.32|13.12|7
1646275800000|2022-03-03 02:50:00|13.35|13.15|13.34|13.14|13.35|13.15|13.32|13.12|10
1646276100000|2022-03-03 02:55:00|13.33|13.13|13.36|13.16|13.37|13.17|13.33|13.13|24
1646276400000|2022-03-03 03:00:00|13.35|13.15|13.35|13.15|13.37|13.17|13.35|13.15|11
1646276700000|2022-03-03 03:05:00|13.34|13.14|13.33|13.13|13.34|13.14|13.33|13.13|10
1646277000000|2022-03-03 03:10:00|13.34|13.14|13.34|13.14|13.34|13.14|13.32|13.12|15
1646277300000|2022-03-03 03:15:00|13.35|13.15|13.34|13.14|13.35|13.15|13.33|13.13|8
1646277600000|2022-03-03 03:20:00|13.35|13.15|13.36|13.16|13.36|13.16|13.34|13.14|4
1646277900000|2022-03-03 03:25:00|13.35|13.15|13.35|13.15|13.36|13.16|13.35|13.15|7
1646278200000|2022-03-03 03:30:00|13.36|13.16|13.34|13.14|13.36|13.16|13.33|13.13|13
1646278500000|2022-03-03 03:35:00|13.35|13.15|13.24|13.04|13.35|13.15|13.22|13.02|36
1646278800000|2022-03-03 03:40:00|13.23|13.03|13.29|13.09|13.3|13.1|13.23|13.03|27
1646279100000|2022-03-03 03:45:00|13.28|13.08|13.26|13.06|13.3|13.1|13.23|13.03|37
1646279400000|2022-03-03 03:50:00|13.25|13.05|13.33|13.13|13.33|13.13|13.25|13.05|25
1646279700000|2022-03-03 03:55:00|13.32|13.12|13.3|13.1|13.32|13.12|13.29|13.09|15
1646280000000|2022-03-03 04:00:00|13.29|13.09|13.35|13.15|13.35|13.15|13.29|13.09|27
1646280300000|2022-03-03 04:05:00|13.34|13.14|13.35|13.15|13.36|13.16|13.34|13.14|16
1646280600000|2022-03-03 04:10:00|13.36|13.16|13.34|13.14|13.36|13.16|13.32|13.12|19
1646280900000|2022-03-03 04:15:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|7
1646281200000|2022-03-03 04:20:00|13.34|13.14|13.35|13.15|13.36|13.16|13.34|13.14|8
1646281500000|2022-03-03 04:25:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|9
1646281800000|2022-03-03 04:30:00|13.35|13.15|13.34|13.14|13.35|13.15|13.33|13.13|8
1646282100000|2022-03-03 04:35:00|13.35|13.15|13.33|13.13|13.35|13.15|13.33|13.13|9
1646282400000|2022-03-03 04:40:00|13.32|13.12|13.31|13.11|13.32|13.12|13.29|13.09|24
1646282700000|2022-03-03 04:45:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|9
1646283000000|2022-03-03 04:50:00|13.27|13.07|13.27|13.07|13.29|13.09|13.26|13.06|15
1646283300000|2022-03-03 04:55:00|13.28|13.08|13.32|13.12|13.32|13.12|13.28|13.08|17
1646283600000|2022-03-03 05:00:00|13.31|13.11|13.33|13.13|13.33|13.13|13.31|13.11|13
1646283900000|2022-03-03 05:05:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|6
1646284200000|2022-03-03 05:10:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|3
1646284500000|2022-03-03 05:15:00|13.33|13.13|13.34|13.14|13.34|13.14|13.33|13.13|10
1646284800000|2022-03-03 05:20:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|7
1646285100000|2022-03-03 05:25:00|13.34|13.14|13.32|13.12|13.34|13.14|13.31|13.11|9
1646285400000|2022-03-03 05:30:00|13.33|13.13|13.31|13.11|13.33|13.13|13.3|13.1|9
1646285700000|2022-03-03 05:35:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|3
1646286000000|2022-03-03 05:40:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|5
1646286300000|2022-03-03 05:45:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|6
1646286600000|2022-03-03 05:50:00|13.32|13.12|13.35|13.15|13.35|13.15|13.32|13.12|8
1646286900000|2022-03-03 05:55:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|3
1646287200000|2022-03-03 06:00:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|13
1646287500000|2022-03-03 06:05:00|13.34|13.14|13.3|13.1|13.35|13.15|13.29|13.09|19
1646287800000|2022-03-03 06:10:00|13.29|13.09|13.19|12.99|13.29|13.09|13.17|12.97|34
1646288100000|2022-03-03 06:15:00|13.2|13|13.21|13.01|13.24|13.04|13.19|12.99|28
1646288400000|2022-03-03 06:20:00|13.2|13|13.21|13.01|13.22|13.02|13.2|13|10
1646288700000|2022-03-03 06:25:00|13.22|13.02|13.21|13.01|13.22|13.02|13.19|12.99|20
1646289000000|2022-03-03 06:30:00|13.2|13|13.28|13.08|13.28|13.08|13.19|12.99|23
1646289300000|2022-03-03 06:35:00|13.29|13.09|13.29|13.09|13.3|13.1|13.27|13.07|23
1646289600000|2022-03-03 06:40:00|13.28|13.08|13.3|13.1|13.3|13.1|13.27|13.07|9
1646289900000|2022-03-03 06:45:00|13.29|13.09|13.31|13.11|13.31|13.11|13.29|13.09|13
1646290200000|2022-03-03 06:50:00|13.3|13.1|13.32|13.12|13.32|13.12|13.29|13.09|15
1646290500000|2022-03-03 06:55:00|13.31|13.11|13.33|13.13|13.33|13.13|13.3|13.1|9
1646290800000|2022-03-03 07:00:00|13.32|13.12|13.34|13.14|13.34|13.14|13.32|13.12|3
1646291100000|2022-03-03 07:05:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|12
1646291400000|2022-03-03 07:10:00|13.35|13.15|13.34|13.14|13.37|13.17|13.34|13.14|16
1646291700000|2022-03-03 07:15:00|13.33|13.13|13.3|13.1|13.33|13.13|13.29|13.09|10
1646292000000|2022-03-03 07:20:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|14
1646292300000|2022-03-03 07:25:00|13.31|13.11|13.32|13.12|13.33|13.13|13.3|13.1|14
1646292600000|2022-03-03 07:30:00|13.33|13.13|13.32|13.12|13.34|13.14|13.32|13.12|8
1646292900000|2022-03-03 07:35:00|13.31|13.11|13.32|13.12|13.32|13.12|13.31|13.11|4
1646293200000|2022-03-03 07:40:00|13.31|13.11|13.3|13.1|13.32|13.12|13.29|13.09|54
1646293500000|2022-03-03 07:45:00|13.29|13.09|13.3|13.1|13.31|13.11|13.28|13.08|10
1646293800000|2022-03-03 07:50:00|13.31|13.11|13.3|13.1|13.31|13.11|13.28|13.08|20
1646294100000|2022-03-03 07:55:00|13.29|13.09|13.3|13.1|13.3|13.1|13.27|13.07|6
1646294400000|2022-03-03 08:00:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|16
1646294700000|2022-03-03 08:05:00|13.29|13.09|13.32|13.12|13.33|13.13|13.29|13.09|18
1646295000000|2022-03-03 08:10:00|13.33|13.13|13.33|13.13|13.33|13.13|13.31|13.11|7
1646295300000|2022-03-03 08:15:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|23
1646295600000|2022-03-03 08:20:00|13.33|13.13|13.32|13.12|13.33|13.13|13.31|13.11|24
1646295900000|2022-03-03 08:25:00|13.33|13.13|13.31|13.11|13.33|13.13|13.3|13.1|11
1646296200000|2022-03-03 08:30:00|13.3|13.1|13.28|13.08|13.31|13.11|13.28|13.08|15
1646296500000|2022-03-03 08:35:00|13.29|13.09|13.28|13.08|13.3|13.1|13.26|13.06|24
1646296800000|2022-03-03 08:40:00|13.29|13.09|13.29|13.09|13.29|13.09|13.28|13.08|7
1646297100000|2022-03-03 08:45:00|13.28|13.08|13.28|13.08|13.3|13.1|13.28|13.08|15
1646297400000|2022-03-03 08:50:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|11
1646297700000|2022-03-03 08:55:00|13.26|13.06|13.28|13.08|13.28|13.08|13.26|13.06|7
1646298000000|2022-03-03 09:00:00|13.29|13.09|13.27|13.07|13.29|13.09|13.27|13.07|15
1646298300000|2022-03-03 09:05:00|13.28|13.08|13.25|13.05|13.28|13.08|13.24|13.04|10
1646298600000|2022-03-03 09:10:00|13.26|13.06|13.25|13.05|13.26|13.06|13.25|13.05|8
1646299200000|2022-03-03 09:20:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|10
1646299500000|2022-03-03 09:25:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|7
1646299800000|2022-03-03 09:30:00|13.27|13.07|13.29|13.09|13.29|13.09|13.24|13.04|13
1646300100000|2022-03-03 09:35:00|13.28|13.08|13.27|13.07|13.28|13.08|13.24|13.04|10
1646300400000|2022-03-03 09:40:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|5
1646300700000|2022-03-03 09:45:00|13.29|13.09|13.28|13.08|13.3|13.1|13.28|13.08|18
1646301000000|2022-03-03 09:50:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|11
1646301300000|2022-03-03 09:55:00|13.26|13.06|13.26|13.06|13.27|13.07|13.24|13.04|11
1646301600000|2022-03-03 10:00:00|13.27|13.07|13.26|13.06|13.29|13.09|13.26|13.06|12
1646301900000|2022-03-03 10:05:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|3
1646302200000|2022-03-03 10:10:00|13.26|13.06|13.26|13.06|13.26|13.06|13.25|13.05|3
1646302500000|2022-03-03 10:15:00|13.27|13.07|13.28|13.08|13.28|13.08|13.27|13.07|6
1646302800000|2022-03-03 10:20:00|13.27|13.07|13.27|13.07|13.28|13.08|13.27|13.07|5
1646303100000|2022-03-03 10:25:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|11
1646303400000|2022-03-03 10:30:00|13.27|13.07|13.28|13.08|13.28|13.08|13.26|13.06|6
1646303700000|2022-03-03 10:35:00|13.29|13.09|13.25|13.05|13.29|13.09|13.24|13.04|17
1646304000000|2022-03-03 10:40:00|13.26|13.06|13.28|13.08|13.29|13.09|13.26|13.06|5
1646304300000|2022-03-03 10:45:00|13.29|13.09|13.33|13.13|13.37|13.17|13.29|13.09|27
1646304600000|2022-03-03 10:50:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|5
1646304900000|2022-03-03 10:55:00|13.33|13.13|13.33|13.13|13.33|13.13|13.31|13.11|13
1646305200000|2022-03-03 11:00:00|13.32|13.12|13.32|13.12|13.33|13.13|13.31|13.11|7
1646305500000|2022-03-03 11:05:00|13.31|13.11|13.32|13.12|13.34|13.14|13.3|13.1|20
1646305800000|2022-03-03 11:10:00|13.33|13.13|13.32|13.12|13.33|13.13|13.32|13.12|2
1646306100000|2022-03-03 11:15:00|13.33|13.13|13.35|13.15|13.36|13.16|13.32|13.12|15
1646306400000|2022-03-03 11:20:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|15
1646306700000|2022-03-03 11:25:00|13.35|13.15|13.36|13.16|13.37|13.17|13.34|13.14|14
1646307000000|2022-03-03 11:30:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|34
1646307300000|2022-03-03 11:35:00|13.35|13.15|13.33|13.13|13.36|13.16|13.33|13.13|17
1646307600000|2022-03-03 11:40:00|13.34|13.14|13.32|13.12|13.34|13.14|13.31|13.11|19
1646307900000|2022-03-03 11:45:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|17
1646308200000|2022-03-03 11:50:00|13.32|13.12|13.32|13.12|13.32|13.12|13.31|13.11|7
1646308500000|2022-03-03 11:55:00|13.31|13.11|13.32|13.12|13.32|13.12|13.3|13.1|14
1646308800000|2022-03-03 12:00:00|13.31|13.11|13.33|13.13|13.34|13.14|13.31|13.11|7
1646309100000|2022-03-03 12:05:00|13.34|13.14|13.32|13.12|13.35|13.15|13.3|13.1|25
1646309400000|2022-03-03 12:10:00|13.33|13.13|13.33|13.13|13.34|13.14|13.32|13.12|21
1646309700000|2022-03-03 12:15:00|13.34|13.14|13.36|13.16|13.37|13.17|13.33|13.13|15
1646310000000|2022-03-03 12:20:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|6
1646310300000|2022-03-03 12:25:00|13.37|13.17|13.38|13.18|13.39|13.19|13.36|13.16|18
1646310600000|2022-03-03 12:30:00|13.39|13.19|13.37|13.17|13.39|13.19|13.36|13.16|9
1646310900000|2022-03-03 12:35:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|15
1646311200000|2022-03-03 12:40:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|14
1646311500000|2022-03-03 12:45:00|13.35|13.15|13.33|13.13|13.35|13.15|13.32|13.12|11
1646311800000|2022-03-03 12:50:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|2
1646312100000|2022-03-03 12:55:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|5
1646312400000|2022-03-03 13:00:00|13.37|13.17|13.36|13.16|13.37|13.17|13.34|13.14|12
1646312700000|2022-03-03 13:05:00|13.37|13.17|13.39|13.19|13.39|13.19|13.36|13.16|7
1646313000000|2022-03-03 13:10:00|13.38|13.18|13.41|13.21|13.41|13.21|13.37|13.17|22
1646313300000|2022-03-03 13:15:00|13.4|13.2|13.39|13.19|13.4|13.2|13.39|13.19|6
1646313600000|2022-03-03 13:20:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|7
1646313900000|2022-03-03 13:25:00|13.39|13.19|13.4|13.2|13.41|13.21|13.38|13.18|10
1646314200000|2022-03-03 13:30:00|13.39|13.19|13.39|13.19|13.39|13.19|13.38|13.18|5
1646314500000|2022-03-03 13:35:00|13.4|13.2|13.44|13.24|13.46|13.26|13.39|13.19|15
1646314800000|2022-03-03 13:40:00|13.43|13.23|13.44|13.24|13.45|13.25|13.41|13.21|21
1646315100000|2022-03-03 13:45:00|13.43|13.23|13.42|13.22|13.43|13.23|13.4|13.2|14
1646315400000|2022-03-03 13:50:00|13.41|13.21|13.42|13.22|13.43|13.23|13.41|13.21|6
1646315700000|2022-03-03 13:55:00|13.43|13.23|13.48|13.28|13.48|13.28|13.42|13.22|20
1646316000000|2022-03-03 14:00:00|13.47|13.27|13.47|13.27|13.49|13.29|13.46|13.26|29
1646316300000|2022-03-03 14:05:00|13.48|13.28|13.45|13.25|13.48|13.28|13.45|13.25|14
1646316600000|2022-03-03 14:10:00|13.44|13.24|13.42|13.22|13.44|13.24|13.41|13.21|19
1646316900000|2022-03-03 14:15:00|13.43|13.23|13.41|13.21|13.43|13.23|13.41|13.21|13
1646317200000|2022-03-03 14:20:00|13.4|13.2|13.41|13.21|13.41|13.21|13.39|13.19|10
1646317500000|2022-03-03 14:25:00|13.4|13.2|13.41|13.21|13.41|13.21|13.39|13.19|10
1646317800000|2022-03-03 14:30:00|13.42|13.22|13.37|13.17|13.43|13.23|13.37|13.17|32
1646318100000|2022-03-03 14:35:00|13.36|13.16|13.36|13.16|13.37|13.17|13.36|13.16|9
1646318400000|2022-03-03 14:40:00|13.37|13.17|13.31|13.11|13.37|13.17|13.3|13.1|12
1646318700000|2022-03-03 14:45:00|13.3|13.1|13.24|13.04|13.34|13.14|13.24|13.04|47
1646319000000|2022-03-03 14:50:00|13.25|13.05|13.29|13.09|13.29|13.09|13.24|13.04|25
1646319300000|2022-03-03 14:55:00|13.28|13.08|13.31|13.11|13.32|13.12|13.28|13.08|16
1646319600000|2022-03-03 15:00:00|13.3|13.1|13.31|13.11|13.34|13.14|13.3|13.1|26
1646319900000|2022-03-03 15:05:00|13.32|13.12|13.27|13.07|13.33|13.13|13.25|13.05|38
1646320200000|2022-03-03 15:10:00|13.26|13.06|13.24|13.04|13.27|13.07|13.22|13.02|39
1646320500000|2022-03-03 15:15:00|13.23|13.03|13.2|13|13.23|13.03|13.16|12.96|40
1646320800000|2022-03-03 15:20:00|13.21|13.01|13.15|12.95|13.22|13.02|13.12|12.92|35
1646321100000|2022-03-03 15:25:00|13.16|12.96|13.21|13.01|13.22|13.02|13.16|12.96|28
1646321400000|2022-03-03 15:30:00|13.2|13|13.14|12.94|13.22|13.02|13.14|12.94|37
1646321700000|2022-03-03 15:35:00|13.15|12.95|12.99|12.79|13.15|12.95|12.98|12.78|74
1646322000000|2022-03-03 15:40:00|13|12.8|12.99|12.79|13.02|12.82|12.97|12.77|46
1646322300000|2022-03-03 15:45:00|13|12.8|13.05|12.85|13.06|12.86|12.96|12.76|52
1646322600000|2022-03-03 15:50:00|13.04|12.84|13.04|12.84|13.07|12.87|13.02|12.82|41
1646322900000|2022-03-03 15:55:00|13.03|12.83|12.99|12.79|13.03|12.83|12.97|12.77|67
1646323200000|2022-03-03 16:00:00|12.98|12.78|12.94|12.74|13|12.8|12.93|12.73|39
1646323500000|2022-03-03 16:05:00|12.95|12.75|13.01|12.81|13.01|12.81|12.93|12.73|44
1646323800000|2022-03-03 16:10:00|13|12.8|12.92|12.72|13|12.8|12.91|12.71|35
1646324100000|2022-03-03 16:15:00|12.93|12.73|12.99|12.79|12.99|12.79|12.92|12.72|29
1646324400000|2022-03-03 16:20:00|13|12.8|13.02|12.82|13.03|12.83|13|12.8|23
1646324700000|2022-03-03 16:25:00|13.01|12.81|13.02|12.82|13.04|12.84|13.01|12.81|26
1646325000000|2022-03-03 16:30:00|13.01|12.81|12.99|12.79|13.02|12.82|12.99|12.79|13
1646325300000|2022-03-03 16:35:00|12.98|12.78|12.96|12.76|13|12.8|12.95|12.75|27
1646325600000|2022-03-03 16:40:00|12.95|12.75|13|12.8|13.01|12.81|12.95|12.75|22
1646325900000|2022-03-03 16:45:00|12.99|12.79|12.99|12.79|13.01|12.81|12.98|12.78|11
1646326200000|2022-03-03 16:50:00|12.98|12.78|12.97|12.77|12.99|12.79|12.97|12.77|14
1646326500000|2022-03-03 16:55:00|12.96|12.76|12.96|12.76|12.99|12.79|12.95|12.75|21
1646326800000|2022-03-03 17:00:00|12.95|12.75|12.98|12.78|12.99|12.79|12.95|12.75|16
1646327100000|2022-03-03 17:05:00|12.97|12.77|12.99|12.79|12.99|12.79|12.95|12.75|15
1646327400000|2022-03-03 17:10:00|13|12.8|13.01|12.81|13.02|12.82|12.99|12.79|12
1646327700000|2022-03-03 17:15:00|13|12.8|12.98|12.78|13|12.8|12.98|12.78|19
1646328000000|2022-03-03 17:20:00|12.99|12.79|12.85|12.65|13|12.8|12.85|12.65|41
1646328300000|2022-03-03 17:25:00|12.86|12.66|12.86|12.66|12.9|12.7|12.84|12.64|33
1646328600000|2022-03-03 17:30:00|12.85|12.65|12.97|12.77|13|12.8|12.83|12.63|74
1646328900000|2022-03-03 17:35:00|12.98|12.78|12.97|12.77|13.02|12.82|12.96|12.76|42
1646329200000|2022-03-03 17:40:00|12.96|12.76|12.99|12.79|12.99|12.79|12.94|12.74|28
1646329500000|2022-03-03 17:45:00|12.98|12.78|13|12.8|13.01|12.81|12.96|12.76|35
1646329800000|2022-03-03 17:50:00|12.99|12.79|13|12.8|13|12.8|12.98|12.78|14
1646330100000|2022-03-03 17:55:00|12.99|12.79|12.99|12.79|13.01|12.81|12.97|12.77|19
1646330400000|2022-03-03 18:00:00|12.98|12.78|13.03|12.83|13.03|12.83|12.97|12.77|24
1646330700000|2022-03-03 18:05:00|13.02|12.82|13.04|12.84|13.04|12.84|13.01|12.81|17
1646331000000|2022-03-03 18:10:00|13.03|12.83|13.05|12.85|13.05|12.85|13.02|12.82|23
1646331300000|2022-03-03 18:15:00|13.04|12.84|13.06|12.86|13.06|12.86|13.03|12.83|13
1646331600000|2022-03-03 18:20:00|13.07|12.87|13.07|12.87|13.07|12.87|13.04|12.84|11
1646331900000|2022-03-03 18:25:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|8
1646332200000|2022-03-03 18:30:00|13.04|12.84|12.99|12.79|13.04|12.84|12.98|12.78|24
1646332500000|2022-03-03 18:35:00|12.98|12.78|12.98|12.78|12.99|12.79|12.97|12.77|7
1646332800000|2022-03-03 18:40:00|12.97|12.77|12.99|12.79|12.99|12.79|12.96|12.76|17
1646333100000|2022-03-03 18:45:00|12.98|12.78|12.99|12.79|13|12.8|12.97|12.77|14
1646333400000|2022-03-03 18:50:00|13|12.8|12.99|12.79|13.01|12.81|12.99|12.79|12
1646333700000|2022-03-03 18:55:00|13|12.8|13.01|12.81|13.01|12.81|12.97|12.77|22
1646334000000|2022-03-03 19:00:00|13|12.8|13.01|12.81|13.03|12.83|13|12.8|12
1646334300000|2022-03-03 19:05:00|13|12.8|13.01|12.81|13.03|12.83|13|12.8|8
1646334600000|2022-03-03 19:10:00|13.02|12.82|13.05|12.85|13.05|12.85|13|12.8|26
1646334900000|2022-03-03 19:15:00|13.04|12.84|13.05|12.85|13.05|12.85|13.04|12.84|4
1646335200000|2022-03-03 19:20:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|9
1646335500000|2022-03-03 19:25:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|21
1646335800000|2022-03-03 19:30:00|13.04|12.84|13.05|12.85|13.05|12.85|13.04|12.84|8
1646336100000|2022-03-03 19:35:00|13.06|12.86|13.04|12.84|13.06|12.86|13.04|12.84|23
1646336400000|2022-03-03 19:40:00|13.05|12.85|13.02|12.82|13.05|12.85|13.02|12.82|12
1646336700000|2022-03-03 19:45:00|13.03|12.83|12.98|12.78|13.03|12.83|12.98|12.78|8
1646337000000|2022-03-03 19:50:00|12.99|12.79|13|12.8|13|12.8|12.96|12.76|26
1646337300000|2022-03-03 19:55:00|13.01|12.81|13|12.8|13.01|12.81|12.99|12.79|14
1646337600000|2022-03-03 20:00:00|12.99|12.79|12.97|12.77|13|12.8|12.96|12.76|33
1646337900000|2022-03-03 20:05:00|12.98|12.78|12.97|12.77|13.01|12.81|12.96|12.76|40
1646338200000|2022-03-03 20:10:00|12.98|12.78|12.97|12.77|12.99|12.79|12.97|12.77|56
1646338500000|2022-03-03 20:15:00|12.98|12.78|13.01|12.81|13.02|12.82|12.97|12.77|24
1646338800000|2022-03-03 20:20:00|13.02|12.82|13.02|12.82|13.02|12.82|13.01|12.81|5
1646339100000|2022-03-03 20:25:00|13.01|12.81|13.04|12.84|13.04|12.84|13.01|12.81|14
1646339400000|2022-03-03 20:30:00|13.03|12.83|13|12.8|13.03|12.83|13|12.8|6
1646339700000|2022-03-03 20:35:00|13.01|12.81|13.01|12.81|13.02|12.82|12.99|12.79|17
1646340000000|2022-03-03 20:40:00|13|12.8|12.98|12.78|13|12.8|12.96|12.76|19
1646340300000|2022-03-03 20:45:00|12.99|12.79|12.91|12.71|12.99|12.79|12.91|12.71|23
1646340600000|2022-03-03 20:50:00|12.92|12.72|12.93|12.73|12.96|12.76|12.91|12.71|36
1646340900000|2022-03-03 20:55:00|12.94|12.74|12.94|12.74|12.97|12.77|12.93|12.73|31
1646341200000|2022-03-03 21:00:00|12.95|12.75|12.9|12.7|12.95|12.75|12.9|12.7|16
1646341500000|2022-03-03 21:05:00|12.89|12.69|12.95|12.75|12.95|12.75|12.89|12.69|19
1646341800000|2022-03-03 21:10:00|12.96|12.76|12.98|12.78|12.99|12.79|12.96|12.76|9
1646342100000|2022-03-03 21:15:00|12.97|12.77|12.99|12.79|12.99|12.79|12.97|12.77|9
1646342400000|2022-03-03 21:20:00|12.98|12.78|12.98|12.78|13|12.8|12.97|12.77|13
1646342700000|2022-03-03 21:25:00|12.99|12.79|12.98|12.78|12.99|12.79|12.98|12.78|14
1646343000000|2022-03-03 21:30:00|12.97|12.77|12.94|12.74|12.98|12.78|12.94|12.74|12
1646343300000|2022-03-03 21:35:00|12.93|12.73|12.96|12.76|12.97|12.77|12.93|12.73|10
1646343600000|2022-03-03 21:40:00|12.95|12.75|12.98|12.78|12.98|12.78|12.95|12.75|10
1646343900000|2022-03-03 21:45:00|12.97|12.77|12.98|12.78|12.98|12.78|12.95|12.75|12
1646344200000|2022-03-03 21:50:00|12.97|12.77|12.97|12.77|12.97|12.77|12.93|12.73|17
1646344500000|2022-03-03 21:55:00|12.98|12.78|12.99|12.79|13|12.8|12.98|12.78|6
1646344800000|2022-03-03 22:00:00|13|12.8|13.05|12.85|13.08|12.88|13|12.8|24
1646345100000|2022-03-03 22:05:00|13.04|12.84|13.05|12.85|13.05|12.85|13.03|12.83|14
1646345400000|2022-03-03 22:10:00|13.04|12.84|13.02|12.82|13.04|12.84|13.01|12.81|19
1646345700000|2022-03-03 22:15:00|13.03|12.83|13.04|12.84|13.04|12.84|13.01|12.81|14
1646346000000|2022-03-03 22:20:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|11
1646346300000|2022-03-03 22:25:00|13.04|12.84|13.07|12.87|13.08|12.88|13.04|12.84|16
1646346600000|2022-03-03 22:30:00|13.06|12.86|13.07|12.87|13.08|12.88|13.06|12.86|4
1646346900000|2022-03-03 22:35:00|13.06|12.86|13.06|12.86|13.06|12.86|13.04|12.84|15
1646347200000|2022-03-03 22:40:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|25
1646347500000|2022-03-03 22:45:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|9
1646347800000|2022-03-03 22:50:00|13.05|12.85|13.06|12.86|13.06|12.86|13.04|12.84|12
1646348100000|2022-03-03 22:55:00|13.05|12.85|13.05|12.85|13.05|12.85|13.05|12.85|1
1646348400000|2022-03-03 23:00:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|18
1646348700000|2022-03-03 23:05:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|9
1646349000000|2022-03-03 23:10:00|13.03|12.83|13.07|12.87|13.08|12.88|13.03|12.83|17
1646349300000|2022-03-03 23:15:00|13.08|12.88|13.08|12.88|13.09|12.89|13.07|12.87|25
1646349600000|2022-03-03 23:20:00|13.09|12.89|13.12|12.92|13.12|12.92|13.08|12.88|32
1646349900000|2022-03-03 23:25:00|13.11|12.91|13.08|12.88|13.12|12.92|13.08|12.88|22
1646350200000|2022-03-03 23:30:00|13.09|12.89|13.07|12.87|13.09|12.89|13.07|12.87|9
1646350500000|2022-03-03 23:35:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|13
1646350800000|2022-03-03 23:40:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|2
1646351100000|2022-03-03 23:45:00|13.07|12.87|13.06|12.86|13.08|12.88|13.05|12.85|12
1646351400000|2022-03-03 23:50:00|13.07|12.87|13.06|12.86|13.07|12.87|13.05|12.85|16
1646351700000|2022-03-03 23:55:00|13.05|12.85|13.07|12.87|13.07|12.87|13.05|12.85|3
1646352000000|2022-03-04 00:00:00|13.06|12.86|13.12|12.92|13.12|12.92|13.05|12.85|15
1646352300000|2022-03-04 00:05:00|13.11|12.91|13|12.8|13.12|12.92|13|12.8|30
1646352600000|2022-03-04 00:10:00|13.01|12.81|13.02|12.82|13.03|12.83|13|12.8|36
1646352900000|2022-03-04 00:15:00|13.03|12.83|12.99|12.79|13.03|12.83|12.98|12.78|25
1646353200000|2022-03-04 00:20:00|13|12.8|12.98|12.78|13.03|12.83|12.98|12.78|29
1646353500000|2022-03-04 00:25:00|12.99|12.79|12.99|12.79|13|12.8|12.99|12.79|13
1646353800000|2022-03-04 00:30:00|13|12.8|13|12.8|13.01|12.81|12.97|12.77|21
1646354100000|2022-03-04 00:35:00|13.01|12.81|13.02|12.82|13.03|12.83|13|12.8|44
1646354400000|2022-03-04 00:40:00|13.01|12.81|12.93|12.73|13.04|12.84|12.93|12.73|31
1646354700000|2022-03-04 00:45:00|12.94|12.74|12.76|12.56|12.94|12.74|12.71|12.51|78
1646355000000|2022-03-04 00:50:00|12.75|12.55|12.72|12.52|12.76|12.56|12.7|12.5|68
1646355300000|2022-03-04 00:55:00|12.71|12.51|12.73|12.53|12.75|12.55|12.7|12.5|57
1646355600000|2022-03-04 01:00:00|12.72|12.52|12.8|12.6|12.8|12.6|12.69|12.49|45
1646355900000|2022-03-04 01:05:00|12.79|12.59|12.63|12.43|12.82|12.62|12.62|12.42|47
1646356200000|2022-03-04 01:10:00|12.64|12.44|12.67|12.47|12.68|12.48|12.6|12.4|72
1646356500000|2022-03-04 01:15:00|12.68|12.48|12.64|12.44|12.73|12.53|12.64|12.44|63
1646356800000|2022-03-04 01:20:00|12.63|12.43|12.65|12.45|12.65|12.45|12.59|12.39|68
1646357100000|2022-03-04 01:25:00|12.64|12.44|12.65|12.45|12.67|12.47|12.62|12.42|40
1646357400000|2022-03-04 01:30:00|12.66|12.46|12.65|12.45|12.66|12.46|12.62|12.42|28
1646357700000|2022-03-04 01:35:00|12.64|12.44|12.63|12.43|12.66|12.46|12.62|12.42|40
1646358000000|2022-03-04 01:40:00|12.64|12.44|12.66|12.46|12.67|12.47|12.64|12.44|35
1646358300000|2022-03-04 01:45:00|12.67|12.47|12.65|12.45|12.67|12.47|12.63|12.43|27
1646358600000|2022-03-04 01:50:00|12.66|12.46|12.68|12.48|12.69|12.49|12.65|12.45|31
1646358900000|2022-03-04 01:55:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|22
1646359200000|2022-03-04 02:00:00|12.69|12.49|12.68|12.48|12.69|12.49|12.66|12.46|18
1646359500000|2022-03-04 02:05:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|20
1646359800000|2022-03-04 02:10:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|14
1646360100000|2022-03-04 02:15:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|20
1646360400000|2022-03-04 02:20:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|14
1646360700000|2022-03-04 02:25:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|18
1646361000000|2022-03-04 02:30:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|24
1646361300000|2022-03-04 02:35:00|12.67|12.47|12.71|12.51|12.72|12.52|12.67|12.47|31
1646361600000|2022-03-04 02:40:00|12.72|12.52|12.7|12.5|12.72|12.52|12.7|12.5|21
1646361900000|2022-03-04 02:45:00|12.71|12.51|12.69|12.49|12.71|12.51|12.69|12.49|19
1646362200000|2022-03-04 02:50:00|12.7|12.5|12.68|12.48|12.7|12.5|12.67|12.47|19
1646362500000|2022-03-04 02:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|20
1646362800000|2022-03-04 03:00:00|12.67|12.47|12.65|12.45|12.69|12.49|12.65|12.45|9
1646363100000|2022-03-04 03:05:00|12.64|12.44|12.64|12.44|12.66|12.46|12.64|12.44|21
1646363400000|2022-03-04 03:10:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|13
1646363700000|2022-03-04 03:15:00|12.66|12.46|12.61|12.41|12.66|12.46|12.61|12.41|12
1646364000000|2022-03-04 03:20:00|12.6|12.4|12.67|12.47|12.67|12.47|12.6|12.4|40
1646364300000|2022-03-04 03:25:00|12.68|12.48|12.67|12.47|12.7|12.5|12.66|12.46|32
1646364600000|2022-03-04 03:30:00|12.68|12.48|12.64|12.44|12.69|12.49|12.64|12.44|27
1646364900000|2022-03-04 03:35:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|17
1646365200000|2022-03-04 03:40:00|12.66|12.46|12.69|12.49|12.69|12.49|12.65|12.45|16
1646365500000|2022-03-04 03:45:00|12.68|12.48|12.71|12.51|12.71|12.51|12.67|12.47|24
1646365800000|2022-03-04 03:50:00|12.7|12.5|12.7|12.5|12.71|12.51|12.68|12.48|25
1646366100000|2022-03-04 03:55:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|19
1646366400000|2022-03-04 04:00:00|12.7|12.5|12.67|12.47|12.71|12.51|12.67|12.47|20
1646366700000|2022-03-04 04:05:00|12.66|12.46|12.68|12.48|12.69|12.49|12.66|12.46|27
1646367000000|2022-03-04 04:10:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|31
1646367300000|2022-03-04 04:15:00|12.68|12.48|12.66|12.46|12.68|12.48|12.64|12.44|13
1646367600000|2022-03-04 04:20:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|17
1646367900000|2022-03-04 04:25:00|12.66|12.46|12.64|12.44|12.67|12.47|12.63|12.43|15
1646368200000|2022-03-04 04:30:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|6
1646368500000|2022-03-04 04:35:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|20
1646368800000|2022-03-04 04:40:00|12.63|12.43|12.66|12.46|12.66|12.46|12.63|12.43|22
1646369100000|2022-03-04 04:45:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|18
1646369400000|2022-03-04 04:50:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|19
1646369700000|2022-03-04 04:55:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|5
1646370000000|2022-03-04 05:00:00|12.69|12.49|12.66|12.46|12.7|12.5|12.64|12.44|13
1646370300000|2022-03-04 05:05:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|13
1646370600000|2022-03-04 05:10:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|25
1646370900000|2022-03-04 05:15:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|6
1646371200000|2022-03-04 05:20:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|10
1646371500000|2022-03-04 05:25:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|9
1646371800000|2022-03-04 05:30:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|11
1646372100000|2022-03-04 05:35:00|12.65|12.45|12.64|12.44|12.66|12.46|12.64|12.44|16
1646372400000|2022-03-04 05:40:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|12
1646372700000|2022-03-04 05:45:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|5
1646373000000|2022-03-04 05:50:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|6
1646373300000|2022-03-04 05:55:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|10
1646373600000|2022-03-04 06:00:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|17
1646373900000|2022-03-04 06:05:00|12.67|12.47|12.7|12.5|12.7|12.5|12.67|12.47|22
1646374200000|2022-03-04 06:10:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|4
1646374500000|2022-03-04 06:15:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|15
1646374800000|2022-03-04 06:20:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|12
1646375100000|2022-03-04 06:25:00|12.7|12.5|12.73|12.53|12.76|12.56|12.69|12.49|32
1646375400000|2022-03-04 06:30:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|6
1646375700000|2022-03-04 06:35:00|12.72|12.52|12.76|12.56|12.77|12.57|12.72|12.52|16
1646376000000|2022-03-04 06:40:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|16
1646376300000|2022-03-04 06:45:00|12.75|12.55|12.83|12.63|12.89|12.69|12.73|12.53|68
1646376600000|2022-03-04 06:50:00|12.84|12.64|12.76|12.56|12.84|12.64|12.76|12.56|28
1646376900000|2022-03-04 06:55:00|12.75|12.55|12.78|12.58|12.79|12.59|12.74|12.54|40
1646377200000|2022-03-04 07:00:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|25
1646377500000|2022-03-04 07:05:00|12.82|12.62|12.84|12.64|12.84|12.64|12.81|12.61|21
1646377800000|2022-03-04 07:10:00|12.83|12.63|12.81|12.61|12.84|12.64|12.8|12.6|27
1646378100000|2022-03-04 07:15:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|14
1646378400000|2022-03-04 07:20:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|15
1646378700000|2022-03-04 07:25:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|17
1646379000000|2022-03-04 07:30:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|6
1646379300000|2022-03-04 07:35:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|5
1646379600000|2022-03-04 07:40:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|11
1646379900000|2022-03-04 07:45:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|7
1646380200000|2022-03-04 07:50:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|9
1646380500000|2022-03-04 07:55:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|8
1646380800000|2022-03-04 08:00:00|12.82|12.62|12.81|12.61|12.83|12.63|12.81|12.61|14
1646381100000|2022-03-04 08:05:00|12.82|12.62|12.85|12.65|12.86|12.66|12.82|12.62|28
1646381400000|2022-03-04 08:10:00|12.86|12.66|12.87|12.67|12.89|12.69|12.85|12.65|28
1646381700000|2022-03-04 08:15:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|17
1646382000000|2022-03-04 08:20:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|20
1646382300000|2022-03-04 08:25:00|12.83|12.63|12.8|12.6|12.83|12.63|12.78|12.58|24
1646382600000|2022-03-04 08:30:00|12.79|12.59|12.66|12.46|12.79|12.59|12.65|12.45|69
1646382900000|2022-03-04 08:35:00|12.65|12.45|12.76|12.56|12.79|12.59|12.65|12.45|92
1646383200000|2022-03-04 08:40:00|12.77|12.57|12.77|12.57|12.78|12.58|12.72|12.52|35
1646383500000|2022-03-04 08:45:00|12.78|12.58|12.81|12.61|12.83|12.63|12.78|12.58|54
1646383800000|2022-03-04 08:50:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|40
1646384100000|2022-03-04 08:55:00|12.8|12.6|12.83|12.63|12.83|12.63|12.8|12.6|18
1646384400000|2022-03-04 09:00:00|12.82|12.62|12.85|12.65|12.86|12.66|12.82|12.62|46
1646384700000|2022-03-04 09:05:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|29
1646385000000|2022-03-04 09:10:00|12.83|12.63|12.82|12.62|12.84|12.64|12.81|12.61|22
1646385300000|2022-03-04 09:15:00|12.81|12.61|12.8|12.6|12.83|12.63|12.78|12.58|42
1646385600000|2022-03-04 09:20:00|12.81|12.61|12.84|12.64|12.84|12.64|12.8|12.6|28
1646385900000|2022-03-04 09:25:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|18
1646386200000|2022-03-04 09:30:00|12.85|12.65|12.82|12.62|12.85|12.65|12.82|12.62|20
1646386500000|2022-03-04 09:35:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|7
1646386800000|2022-03-04 09:40:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|11
1646387100000|2022-03-04 09:45:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|11
1646387400000|2022-03-04 09:50:00|12.82|12.62|12.83|12.63|12.84|12.64|12.8|12.6|18
1646387700000|2022-03-04 09:55:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|19
1646388000000|2022-03-04 10:00:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|18
1646388300000|2022-03-04 10:05:00|12.85|12.65|12.84|12.64|12.85|12.65|12.84|12.64|14
1646388600000|2022-03-04 10:10:00|12.85|12.65|12.89|12.69|12.89|12.69|12.84|12.64|15
1646388900000|2022-03-04 10:15:00|12.9|12.7|12.9|12.7|12.9|12.7|12.87|12.67|21
1646389200000|2022-03-04 10:20:00|12.91|12.71|12.87|12.67|12.91|12.71|12.86|12.66|13
1646389500000|2022-03-04 10:25:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|11
1646389800000|2022-03-04 10:30:00|12.87|12.67|12.89|12.69|12.9|12.7|12.87|12.67|7
1646390100000|2022-03-04 10:35:00|12.88|12.68|12.91|12.71|12.91|12.71|12.88|12.68|10
1646390400000|2022-03-04 10:40:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|10
1646390700000|2022-03-04 10:45:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|13
1646391000000|2022-03-04 10:50:00|12.91|12.71|12.9|12.7|12.91|12.71|12.9|12.7|10
1646391300000|2022-03-04 10:55:00|12.89|12.69|12.87|12.67|12.89|12.69|12.87|12.67|3
1646391600000|2022-03-04 11:00:00|12.88|12.68|12.89|12.69|12.89|12.69|12.85|12.65|14
1646391900000|2022-03-04 11:05:00|12.9|12.7|12.89|12.69|12.91|12.71|12.88|12.68|22
1646392200000|2022-03-04 11:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|2
1646392500000|2022-03-04 11:15:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|4
1646392800000|2022-03-04 11:20:00|12.9|12.7|12.92|12.72|12.92|12.72|12.89|12.69|9
1646393100000|2022-03-04 11:25:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|9
1646393400000|2022-03-04 11:30:00|12.92|12.72|12.91|12.71|12.92|12.72|12.9|12.7|16
1646393700000|2022-03-04 11:35:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|5
1646394000000|2022-03-04 11:40:00|12.91|12.71|12.9|12.7|12.92|12.72|12.9|12.7|8
1646394300000|2022-03-04 11:45:00|12.89|12.69|12.93|12.73|12.93|12.73|12.89|12.69|25
1646394600000|2022-03-04 11:50:00|12.94|12.74|12.95|12.75|12.96|12.76|12.93|12.73|20
1646394900000|2022-03-04 11:55:00|12.94|12.74|12.9|12.7|12.95|12.75|12.89|12.69|21
1646395200000|2022-03-04 12:00:00|12.91|12.71|12.91|12.71|12.91|12.71|12.89|12.69|21
1646395500000|2022-03-04 12:05:00|12.92|12.72|12.84|12.64|12.92|12.72|12.84|12.64|15
1646395800000|2022-03-04 12:10:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|15
1646396100000|2022-03-04 12:15:00|12.84|12.64|12.87|12.67|12.88|12.68|12.84|12.64|22
1646396400000|2022-03-04 12:20:00|12.86|12.66|12.84|12.64|12.87|12.67|12.83|12.63|17
1646396700000|2022-03-04 12:25:00|12.83|12.63|12.83|12.63|12.84|12.64|12.81|12.61|43
1646397000000|2022-03-04 12:30:00|12.84|12.64|12.8|12.6|12.84|12.64|12.77|12.57|31
1646397300000|2022-03-04 12:35:00|12.81|12.61|12.85|12.65|12.85|12.65|12.8|12.6|45
1646397600000|2022-03-04 12:40:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|24
1646397900000|2022-03-04 12:45:00|12.88|12.68|12.86|12.66|12.89|12.69|12.86|12.66|15
1646398200000|2022-03-04 12:50:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|34
1646398500000|2022-03-04 12:55:00|12.85|12.65|12.83|12.63|12.85|12.65|12.81|12.61|11
1646398800000|2022-03-04 13:00:00|12.85|12.65|12.83|12.63|12.87|12.67|12.82|12.62|25
1646399100000|2022-03-04 13:05:00|12.82|12.62|12.84|12.64|12.85|12.65|12.82|12.62|31
1646399400000|2022-03-04 13:10:00|12.83|12.63|12.82|12.62|12.86|12.66|12.82|12.62|50
1646399700000|2022-03-04 13:15:00|12.83|12.63|12.83|12.63|12.86|12.66|12.83|12.63|17
1646400000000|2022-03-04 13:20:00|12.84|12.64|12.84|12.64|12.86|12.66|12.83|12.63|43
1646400300000|2022-03-04 13:25:00|12.85|12.65|12.88|12.68|12.88|12.68|12.84|12.64|26
1646400600000|2022-03-04 13:30:00|12.89|12.69|12.89|12.69|12.97|12.77|12.89|12.69|58
1646400900000|2022-03-04 13:35:00|12.88|12.68|12.86|12.66|12.88|12.68|12.81|12.61|49
1646401200000|2022-03-04 13:40:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|30
1646401500000|2022-03-04 13:45:00|12.87|12.67|12.85|12.65|12.88|12.68|12.85|12.65|21
1646401800000|2022-03-04 13:50:00|12.86|12.66|12.85|12.65|12.87|12.67|12.83|12.63|26
1646402100000|2022-03-04 13:55:00|12.84|12.64|12.84|12.64|12.85|12.65|12.82|12.62|19
1646402400000|2022-03-04 14:00:00|12.85|12.65|12.86|12.66|12.87|12.67|12.84|12.64|22
1646402700000|2022-03-04 14:05:00|12.87|12.67|12.79|12.59|12.87|12.67|12.78|12.58|33
1646403000000|2022-03-04 14:10:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|43
1646403300000|2022-03-04 14:15:00|12.8|12.6|12.72|12.52|12.8|12.6|12.68|12.48|74
1646403600000|2022-03-04 14:20:00|12.71|12.51|12.76|12.56|12.78|12.58|12.7|12.5|31
1646403900000|2022-03-04 14:25:00|12.77|12.57|12.76|12.56|12.78|12.58|12.74|12.54|44
1646404200000|2022-03-04 14:30:00|12.77|12.57|12.77|12.57|12.81|12.61|12.72|12.52|65
1646404500000|2022-03-04 14:35:00|12.78|12.58|12.8|12.6|12.83|12.63|12.78|12.58|35
1646404800000|2022-03-04 14:40:00|12.79|12.59|12.76|12.56|12.81|12.61|12.76|12.56|34
1646405100000|2022-03-04 14:45:00|12.77|12.57|12.68|12.48|12.77|12.57|12.67|12.47|56
1646405400000|2022-03-04 14:50:00|12.67|12.47|12.69|12.49|12.7|12.5|12.66|12.46|39
1646405700000|2022-03-04 14:55:00|12.68|12.48|12.8|12.6|12.82|12.62|12.68|12.48|53
1646406000000|2022-03-04 15:00:00|12.81|12.61|12.77|12.57|12.83|12.63|12.76|12.56|75
1646406300000|2022-03-04 15:05:00|12.76|12.56|12.77|12.57|12.78|12.58|12.74|12.54|32
1646406600000|2022-03-04 15:10:00|12.76|12.56|12.73|12.53|12.77|12.57|12.71|12.51|52
1646406900000|2022-03-04 15:15:00|12.74|12.54|12.7|12.5|12.75|12.55|12.68|12.48|37
1646407200000|2022-03-04 15:20:00|12.69|12.49|12.7|12.5|12.7|12.5|12.65|12.45|50
1646407500000|2022-03-04 15:25:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|24
1646407800000|2022-03-04 15:30:00|12.71|12.51|12.68|12.48|12.72|12.52|12.66|12.46|19
1646408100000|2022-03-04 15:35:00|12.69|12.49|12.67|12.47|12.71|12.51|12.67|12.47|27
1646408400000|2022-03-04 15:40:00|12.66|12.46|12.66|12.46|12.7|12.5|12.65|12.45|57
1646408700000|2022-03-04 15:45:00|12.67|12.47|12.69|12.49|12.7|12.5|12.66|12.46|23
1646409000000|2022-03-04 15:50:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|34
1646409300000|2022-03-04 15:55:00|12.7|12.5|12.68|12.48|12.71|12.51|12.67|12.47|25
1646409600000|2022-03-04 16:00:00|12.67|12.47|12.71|12.51|12.72|12.52|12.66|12.46|53
1646409900000|2022-03-04 16:05:00|12.72|12.52|12.7|12.5|12.77|12.57|12.69|12.49|61
1646410200000|2022-03-04 16:10:00|12.69|12.49|12.69|12.49|12.69|12.49|12.66|12.46|31
1646410500000|2022-03-04 16:15:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|16
1646410800000|2022-03-04 16:20:00|12.7|12.5|12.69|12.49|12.71|12.51|12.67|12.47|22
1646411100000|2022-03-04 16:25:00|12.68|12.48|12.71|12.51|12.72|12.52|12.67|12.47|30
1646411400000|2022-03-04 16:30:00|12.7|12.5|12.66|12.46|12.72|12.52|12.65|12.45|41
1646411700000|2022-03-04 16:35:00|12.67|12.47|12.73|12.53|12.74|12.54|12.66|12.46|15
1646412000000|2022-03-04 16:40:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|25
1646412300000|2022-03-04 16:45:00|12.77|12.57|12.82|12.62|12.82|12.62|12.76|12.56|34
1646412600000|2022-03-04 16:50:00|12.81|12.61|12.78|12.58|12.82|12.62|12.78|12.58|25
1646412900000|2022-03-04 16:55:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|7
1646413200000|2022-03-04 17:00:00|12.74|12.54|12.76|12.56|12.76|12.56|12.72|12.52|21
1646413500000|2022-03-04 17:05:00|12.77|12.57|12.78|12.58|12.79|12.59|12.76|12.56|24
1646413800000|2022-03-04 17:10:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|21
1646414100000|2022-03-04 17:15:00|12.8|12.6|12.79|12.59|12.81|12.61|12.79|12.59|14
1646414400000|2022-03-04 17:20:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|8
1646414700000|2022-03-04 17:25:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|11
1646415000000|2022-03-04 17:30:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|10
1646415300000|2022-03-04 17:35:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|21
1646415600000|2022-03-04 17:40:00|12.78|12.58|12.72|12.52|12.78|12.58|12.72|12.52|17
1646415900000|2022-03-04 17:45:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|21
1646416200000|2022-03-04 17:50:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|15
1646416500000|2022-03-04 17:55:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|29
1646416800000|2022-03-04 18:00:00|12.78|12.58|12.78|12.58|12.79|12.59|12.76|12.56|11
1646417100000|2022-03-04 18:05:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|18
1646417400000|2022-03-04 18:10:00|12.77|12.57|12.74|12.54|12.77|12.57|12.74|12.54|6
1646417700000|2022-03-04 18:15:00|12.73|12.53|12.72|12.52|12.75|12.55|12.71|12.51|20
1646418000000|2022-03-04 18:20:00|12.73|12.53|12.71|12.51|12.74|12.54|12.71|12.51|17
1646418300000|2022-03-04 18:25:00|12.72|12.52|12.72|12.52|12.73|12.53|12.72|12.52|9
1646418600000|2022-03-04 18:30:00|12.73|12.53|12.75|12.55|12.75|12.55|12.72|12.52|23
1646418900000|2022-03-04 18:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|4
1646419200000|2022-03-04 18:40:00|12.74|12.54|12.7|12.5|12.75|12.55|12.69|12.49|27
1646419500000|2022-03-04 18:45:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|11
1646419800000|2022-03-04 18:50:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|28
1646420100000|2022-03-04 18:55:00|12.7|12.5|12.63|12.43|12.7|12.5|12.62|12.42|26
1646420400000|2022-03-04 19:00:00|12.64|12.44|12.58|12.38|12.65|12.45|12.55|12.35|33
1646420700000|2022-03-04 19:05:00|12.59|12.39|12.54|12.34|12.61|12.41|12.53|12.33|32
1646421000000|2022-03-04 19:10:00|12.53|12.33|12.47|12.27|12.53|12.33|12.43|12.23|63
1646421300000|2022-03-04 19:15:00|12.48|12.28|12.49|12.29|12.49|12.29|12.44|12.24|32
1646421600000|2022-03-04 19:20:00|12.48|12.28|12.5|12.3|12.52|12.32|12.47|12.27|41
1646421900000|2022-03-04 19:25:00|12.51|12.31|12.52|12.32|12.55|12.35|12.5|12.3|40
1646422200000|2022-03-04 19:30:00|12.51|12.31|12.53|12.33|12.54|12.34|12.5|12.3|25
1646422500000|2022-03-04 19:35:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|38
1646422800000|2022-03-04 19:40:00|12.5|12.3|12.49|12.29|12.51|12.31|12.47|12.27|22
1646423100000|2022-03-04 19:45:00|12.48|12.28|12.45|12.25|12.51|12.31|12.45|12.25|42
1646423400000|2022-03-04 19:50:00|12.44|12.24|12.47|12.27|12.49|12.29|12.43|12.23|40
1646423700000|2022-03-04 19:55:00|12.48|12.28|12.44|12.24|12.48|12.28|12.41|12.21|49
1646424000000|2022-03-04 20:00:00|12.43|12.23|12.42|12.22|12.44|12.24|12.37|12.17|46
1646424300000|2022-03-04 20:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|12
1646424600000|2022-03-04 20:10:00|12.43|12.23|12.36|12.16|12.44|12.24|12.34|12.14|37
1646424900000|2022-03-04 20:15:00|12.37|12.17|12.33|12.13|12.37|12.17|12.32|12.12|37
1646425200000|2022-03-04 20:20:00|12.32|12.12|12.31|12.11|12.35|12.15|12.29|12.09|44
1646425500000|2022-03-04 20:25:00|12.3|12.1|12.35|12.15|12.36|12.16|12.29|12.09|57
1646425800000|2022-03-04 20:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.32|12.12|36
1646426100000|2022-03-04 20:35:00|12.36|12.16|12.36|12.16|12.39|12.19|12.35|12.15|33
1646426400000|2022-03-04 20:40:00|12.35|12.15|12.38|12.18|12.4|12.2|12.32|12.12|32
1646426700000|2022-03-04 20:45:00|12.39|12.19|12.37|12.17|12.39|12.19|12.35|12.15|17
1646427000000|2022-03-04 20:50:00|12.36|12.16|12.41|12.21|12.41|12.21|12.36|12.16|32
1646427300000|2022-03-04 20:55:00|12.4|12.2|12.4|12.2|12.42|12.22|12.4|12.2|11
1646427600000|2022-03-04 21:00:00|12.39|12.19|12.38|12.18|12.42|12.22|12.37|12.17|28
1646427900000|2022-03-04 21:05:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|21
1646428200000|2022-03-04 21:10:00|12.38|12.18|12.38|12.18|12.41|12.21|12.38|12.18|15
1646428500000|2022-03-04 21:15:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|21
1646428800000|2022-03-04 21:20:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|22
1646429100000|2022-03-04 21:25:00|12.4|12.2|12.42|12.22|12.45|12.25|12.4|12.2|23
1646429400000|2022-03-04 21:30:00|12.41|12.21|12.42|12.22|12.48|12.28|12.4|12.2|43
1646429700000|2022-03-04 21:35:00|12.43|12.23|12.47|12.27|12.48|12.28|12.42|12.22|13
1646430000000|2022-03-04 21:40:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|16
1646430300000|2022-03-04 21:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|11
1646430600000|2022-03-04 21:50:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|24
1646430900000|2022-03-04 21:55:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|10
1646467200000|2022-03-05 08:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|9
1646467500000|2022-03-05 08:05:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|12
1646467800000|2022-03-05 08:10:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|2
1646468100000|2022-03-05 08:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1646468400000|2022-03-05 08:20:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|5
1646468700000|2022-03-05 08:25:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|20
1646469000000|2022-03-05 08:30:00|12.41|12.21|12.44|12.24|12.44|12.24|12.41|12.21|8
1646469300000|2022-03-05 08:35:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|14
1646469600000|2022-03-05 08:40:00|12.45|12.25|12.5|12.3|12.51|12.31|12.44|12.24|16
1646469900000|2022-03-05 08:45:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|17
1646470200000|2022-03-05 08:50:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|6
1646470800000|2022-03-05 09:00:00|12.48|12.28|12.44|12.24|12.48|12.28|12.44|12.24|7
1646471100000|2022-03-05 09:05:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|2
1646471400000|2022-03-05 09:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|2
1646471700000|2022-03-05 09:15:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|28
1646472000000|2022-03-05 09:20:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|31
1646472300000|2022-03-05 09:25:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|28
1646472600000|2022-03-05 09:30:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|5
1646472900000|2022-03-05 09:35:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|14
1646473200000|2022-03-05 09:40:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|5
1646473500000|2022-03-05 09:45:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|2
1646473800000|2022-03-05 09:50:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|15
1646474100000|2022-03-05 09:55:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|2
1646474400000|2022-03-05 10:00:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|13
1646474700000|2022-03-05 10:05:00|12.46|12.26|12.39|12.19|12.46|12.26|12.37|12.17|20
1646475000000|2022-03-05 10:10:00|12.4|12.2|12.44|12.24|12.46|12.26|12.4|12.2|25
1646475300000|2022-03-05 10:15:00|12.43|12.23|12.46|12.26|12.47|12.27|12.43|12.23|20
1646475600000|2022-03-05 10:20:00|12.47|12.27|12.42|12.22|12.47|12.27|12.42|12.22|22
1646475900000|2022-03-05 10:25:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|24
1646476200000|2022-03-05 10:30:00|12.39|12.19|12.43|12.23|12.43|12.23|12.39|12.19|9
1646476500000|2022-03-05 10:35:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|9
1646476800000|2022-03-05 10:40:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|9
1646477100000|2022-03-05 10:45:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|9
1646477400000|2022-03-05 10:50:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|3
1646477700000|2022-03-05 10:55:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|4
1646478000000|2022-03-05 11:00:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|10
1646478300000|2022-03-05 11:05:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|8
1646478600000|2022-03-05 11:10:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|9
1646478900000|2022-03-05 11:15:00|12.49|12.29|12.49|12.29|12.49|12.29|12.47|12.27|7
1646479200000|2022-03-05 11:20:00|12.5|12.3|12.5|12.3|12.5|12.3|12.5|12.3|1
1646479500000|2022-03-05 11:25:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|15
1646479800000|2022-03-05 11:30:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|6
1646480100000|2022-03-05 11:35:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|4
1646480400000|2022-03-05 11:40:00|12.48|12.28|12.48|12.28|12.48|12.28|12.48|12.28|1
1646480700000|2022-03-05 11:45:00|12.47|12.27|12.47|12.27|12.47|12.27|12.47|12.27|1
1646481000000|2022-03-05 11:50:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|4
1646481300000|2022-03-05 11:55:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|5
1646481600000|2022-03-05 12:00:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|10
1646481900000|2022-03-05 12:05:00|12.51|12.31|12.49|12.29|12.53|12.33|12.49|12.29|13
1646482200000|2022-03-05 12:10:00|12.48|12.28|12.5|12.3|12.51|12.31|12.47|12.27|9
1646482500000|2022-03-05 12:15:00|12.51|12.31|12.51|12.31|12.51|12.31|12.49|12.29|17
1646482800000|2022-03-05 12:20:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|9
1646483100000|2022-03-05 12:25:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|8
1646483400000|2022-03-05 12:30:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|3
1646483700000|2022-03-05 12:35:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|4
1646484000000|2022-03-05 12:40:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|17
1646484300000|2022-03-05 12:45:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|13
1646484600000|2022-03-05 12:50:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|16
1646484900000|2022-03-05 12:55:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|10
1646485200000|2022-03-05 13:00:00|12.48|12.28|12.42|12.22|12.48|12.28|12.41|12.21|27
1646485500000|2022-03-05 13:05:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|16
1646485800000|2022-03-05 13:10:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1646486100000|2022-03-05 13:15:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1646486400000|2022-03-05 13:20:00|12.43|12.23|12.39|12.19|12.43|12.23|12.37|12.17|17
1646486700000|2022-03-05 13:25:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|4
1646487000000|2022-03-05 13:30:00|12.42|12.22|12.39|12.19|12.43|12.23|12.39|12.19|14
1646487300000|2022-03-05 13:35:00|12.4|12.2|12.4|12.2|12.41|12.21|12.36|12.16|17
1646487600000|2022-03-05 13:40:00|12.41|12.21|12.4|12.2|12.43|12.23|12.4|12.2|16
1646487900000|2022-03-05 13:45:00|12.41|12.21|12.4|12.2|12.41|12.21|12.38|12.18|18
1646488200000|2022-03-05 13:50:00|12.41|12.21|12.42|12.22|12.44|12.24|12.41|12.21|8
1646488500000|2022-03-05 13:55:00|12.43|12.23|12.43|12.23|12.43|12.23|12.41|12.21|15
1646488800000|2022-03-05 14:00:00|12.42|12.22|12.4|12.2|12.44|12.24|12.4|12.2|11
1646489100000|2022-03-05 14:05:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|5
1646489400000|2022-03-05 14:10:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|12
1646489700000|2022-03-05 14:15:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|14
1646490000000|2022-03-05 14:20:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|7
1646490300000|2022-03-05 14:25:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|4
1646490600000|2022-03-05 14:30:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|6
1646490900000|2022-03-05 14:35:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|11
1646491200000|2022-03-05 14:40:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|7
1646491500000|2022-03-05 14:45:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|5
1646491800000|2022-03-05 14:50:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|8
1646492100000|2022-03-05 14:55:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|11
1646492400000|2022-03-05 15:00:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|9
1646492700000|2022-03-05 15:05:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|8
1646493000000|2022-03-05 15:10:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|20
1646493600000|2022-03-05 15:20:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|3
1646493900000|2022-03-05 15:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1646494200000|2022-03-05 15:30:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|6
1646494500000|2022-03-05 15:35:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|10
1646494800000|2022-03-05 15:40:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|16
1646495100000|2022-03-05 15:45:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|16
1646495700000|2022-03-05 15:55:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|8
1646496000000|2022-03-05 16:00:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|48
1646496300000|2022-03-05 16:05:00|12.48|12.28|12.49|12.29|12.51|12.31|12.48|12.28|22
1646496600000|2022-03-05 16:10:00|12.5|12.3|12.57|12.37|12.59|12.39|12.49|12.29|24
1646496900000|2022-03-05 16:15:00|12.56|12.36|12.59|12.39|12.66|12.46|12.55|12.35|50
1646497200000|2022-03-05 16:20:00|12.58|12.38|12.6|12.4|12.62|12.42|12.57|12.37|24
1646497500000|2022-03-05 16:25:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|10
1646497800000|2022-03-05 16:30:00|12.57|12.37|12.57|12.37|12.57|12.37|12.55|12.35|19
1646498100000|2022-03-05 16:35:00|12.58|12.38|12.59|12.39|12.61|12.41|12.58|12.38|14
1646498400000|2022-03-05 16:40:00|12.6|12.4|12.64|12.44|12.64|12.44|12.59|12.39|25
1646498700000|2022-03-05 16:45:00|12.63|12.43|12.58|12.38|12.65|12.45|12.58|12.38|44
1646499000000|2022-03-05 16:50:00|12.59|12.39|12.57|12.37|12.6|12.4|12.56|12.36|29
1646499300000|2022-03-05 16:55:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|6
1646499600000|2022-03-05 17:00:00|12.56|12.36|12.59|12.39|12.6|12.4|12.56|12.36|8
1646499900000|2022-03-05 17:05:00|12.6|12.4|12.62|12.42|12.63|12.43|12.59|12.39|11
1646500200000|2022-03-05 17:10:00|12.61|12.41|12.61|12.41|12.63|12.43|12.61|12.41|11
1646500500000|2022-03-05 17:15:00|12.62|12.42|12.64|12.44|12.65|12.45|12.59|12.39|29
1646500800000|2022-03-05 17:20:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1646501100000|2022-03-05 17:25:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|19
1646501400000|2022-03-05 17:30:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|10
1646501700000|2022-03-05 17:35:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|8
1646502000000|2022-03-05 17:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|2
1646502300000|2022-03-05 17:45:00|12.65|12.45|12.63|12.43|12.65|12.45|12.61|12.41|13
1646502600000|2022-03-05 17:50:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|15
1646502900000|2022-03-05 17:55:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|4
1646503200000|2022-03-05 18:00:00|12.63|12.43|12.59|12.39|12.63|12.43|12.57|12.37|19
1646503500000|2022-03-05 18:05:00|12.58|12.38|12.57|12.37|12.58|12.38|12.56|12.36|4
1646503800000|2022-03-05 18:10:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|7
1646504100000|2022-03-05 18:15:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|8
1646504700000|2022-03-05 18:25:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|18
1646505000000|2022-03-05 18:30:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|11
1646505300000|2022-03-05 18:35:00|12.56|12.36|12.57|12.37|12.58|12.38|12.56|12.36|12
1646505600000|2022-03-05 18:40:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|3
1646505900000|2022-03-05 18:45:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|10
1646506200000|2022-03-05 18:50:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|6
1646506500000|2022-03-05 18:55:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|2
1646506800000|2022-03-05 19:00:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|9
1646507100000|2022-03-05 19:05:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|2
1646507400000|2022-03-05 19:10:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|3
1646507700000|2022-03-05 19:15:00|12.61|12.41|12.61|12.41|12.63|12.43|12.61|12.41|15
1646508000000|2022-03-05 19:20:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|3
1646508300000|2022-03-05 19:25:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1646508600000|2022-03-05 19:30:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|5
1646508900000|2022-03-05 19:35:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|5
1646509500000|2022-03-05 19:45:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|3
1646509800000|2022-03-05 19:50:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|4
1646510100000|2022-03-05 19:55:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|2
1646510400000|2022-03-05 20:00:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|7
1646510700000|2022-03-05 20:05:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|13
1646511000000|2022-03-05 20:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|5
1646511300000|2022-03-05 20:15:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|6
1646511600000|2022-03-05 20:20:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|3
1646511900000|2022-03-05 20:25:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|9
1646512200000|2022-03-05 20:30:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|4
1646512500000|2022-03-05 20:35:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1646512800000|2022-03-05 20:40:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|10
1646513100000|2022-03-05 20:45:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|12
1646513400000|2022-03-05 20:50:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|3
1646513700000|2022-03-05 20:55:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|4
1646514000000|2022-03-05 21:00:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|3
1646514300000|2022-03-05 21:05:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|9
1646514600000|2022-03-05 21:10:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1646514900000|2022-03-05 21:15:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|13
1646515200000|2022-03-05 21:20:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1646515800000|2022-03-05 21:30:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1646516400000|2022-03-05 21:40:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|7
1646516700000|2022-03-05 21:45:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|4
1646517000000|2022-03-05 21:50:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1646517300000|2022-03-05 21:55:00|12.58|12.38|12.55|12.35|12.58|12.38|12.54|12.34|8
1646517600000|2022-03-05 22:00:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|8
1646517900000|2022-03-05 22:05:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|9
1646518200000|2022-03-05 22:10:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|7
1646518500000|2022-03-05 22:15:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|4
1646518800000|2022-03-05 22:20:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1646519100000|2022-03-05 22:25:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|8
1646519400000|2022-03-05 22:30:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|5
1646519700000|2022-03-05 22:35:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|8
1646520000000|2022-03-05 22:40:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|6
1646520300000|2022-03-05 22:45:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|3
1646520600000|2022-03-05 22:50:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|16
1646521200000|2022-03-05 23:00:00|12.61|12.41|12.6|12.4|12.61|12.41|12.57|12.37|11
1646521500000|2022-03-05 23:05:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|7
1646521800000|2022-03-05 23:10:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|11
1646522100000|2022-03-05 23:15:00|12.61|12.41|12.61|12.41|12.62|12.42|12.59|12.39|9
1646522400000|2022-03-05 23:20:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|9
1646522700000|2022-03-05 23:25:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|5
1646523000000|2022-03-05 23:30:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|5
1646523300000|2022-03-05 23:35:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|5
1646523600000|2022-03-05 23:40:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|16
1646523900000|2022-03-05 23:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|14
1646524200000|2022-03-05 23:50:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|7
1646524500000|2022-03-05 23:55:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|2
1646524800000|2022-03-06 00:00:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|6
1646525100000|2022-03-06 00:05:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|10
1646525400000|2022-03-06 00:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.63|12.43|1
1646525700000|2022-03-06 00:15:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1646526300000|2022-03-06 00:25:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1646526600000|2022-03-06 00:30:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|2
1646526900000|2022-03-06 00:35:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|2
1646527200000|2022-03-06 00:40:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1646527500000|2022-03-06 00:45:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|2
1646528100000|2022-03-06 00:55:00|12.63|12.43|12.65|12.45|12.65|12.45|12.62|12.42|7
1646528400000|2022-03-06 01:00:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|2
1646528700000|2022-03-06 01:05:00|12.64|12.44|12.64|12.44|12.64|12.44|12.64|12.44|1
1646529000000|2022-03-06 01:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.63|12.43|1
1646529300000|2022-03-06 01:15:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|6
1646529900000|2022-03-06 01:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|8
1646530200000|2022-03-06 01:30:00|12.62|12.42|12.6|12.4|12.62|12.42|12.59|12.39|7
1646530500000|2022-03-06 01:35:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|2
1646530800000|2022-03-06 01:40:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1646531100000|2022-03-06 01:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|6
1646531400000|2022-03-06 01:50:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|2
1646532000000|2022-03-06 02:00:00|12.58|12.38|12.55|12.35|12.58|12.38|12.54|12.34|8
1646532300000|2022-03-06 02:05:00|12.56|12.36|12.58|12.38|12.58|12.38|12.55|12.35|5
1646532600000|2022-03-06 02:10:00|12.59|12.39|12.59|12.39|12.59|12.39|12.59|12.39|1
1646532900000|2022-03-06 02:15:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|4
1646533200000|2022-03-06 02:20:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|14
1646533500000|2022-03-06 02:25:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|6
1646533800000|2022-03-06 02:30:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|6
1646534100000|2022-03-06 02:35:00|12.58|12.38|12.58|12.38|12.58|12.38|12.58|12.38|1
1646534400000|2022-03-06 02:40:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1646534700000|2022-03-06 02:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|2
1646535000000|2022-03-06 02:50:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|7
1646535300000|2022-03-06 02:55:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|5
1646535600000|2022-03-06 03:00:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|4
1646536200000|2022-03-06 03:10:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|2
1646536500000|2022-03-06 03:15:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|3
1646536800000|2022-03-06 03:20:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|2
1646537100000|2022-03-06 03:25:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|5
1646537400000|2022-03-06 03:30:00|12.56|12.36|12.56|12.36|12.56|12.36|12.56|12.36|1
1646537700000|2022-03-06 03:35:00|12.55|12.35|12.47|12.27|12.55|12.35|12.42|12.22|40
1646538000000|2022-03-06 03:40:00|12.48|12.28|12.48|12.28|12.48|12.28|12.44|12.24|19
1646538300000|2022-03-06 03:45:00|12.49|12.29|12.51|12.31|12.51|12.31|12.48|12.28|9
1646538600000|2022-03-06 03:50:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|6
1646538900000|2022-03-06 03:55:00|12.52|12.32|12.48|12.28|12.52|12.32|12.47|12.27|13
1646539200000|2022-03-06 04:00:00|12.47|12.27|12.37|12.17|12.51|12.31|12.35|12.15|50
1646539500000|2022-03-06 04:05:00|12.36|12.16|12.38|12.18|12.42|12.22|12.36|12.16|31
1646539800000|2022-03-06 04:10:00|12.37|12.17|12.39|12.19|12.41|12.21|12.37|12.17|15
1646540100000|2022-03-06 04:15:00|12.4|12.2|12.39|12.19|12.42|12.22|12.39|12.19|22
1646540400000|2022-03-06 04:20:00|12.4|12.2|12.4|12.2|12.42|12.22|12.4|12.2|11
1646540700000|2022-03-06 04:25:00|12.41|12.21|12.44|12.24|12.45|12.25|12.41|12.21|30
1646541000000|2022-03-06 04:30:00|12.45|12.25|12.49|12.29|12.49|12.29|12.44|12.24|15
1646541300000|2022-03-06 04:35:00|12.48|12.28|12.54|12.34|12.54|12.34|12.48|12.28|23
1646541600000|2022-03-06 04:40:00|12.55|12.35|12.54|12.34|12.59|12.39|12.51|12.31|31
1646541900000|2022-03-06 04:45:00|12.53|12.33|12.57|12.37|12.57|12.37|12.53|12.33|13
1646542200000|2022-03-06 04:50:00|12.56|12.36|12.54|12.34|12.56|12.36|12.53|12.33|9
1646542500000|2022-03-06 04:55:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|10
1646542800000|2022-03-06 05:00:00|12.53|12.33|12.57|12.37|12.58|12.38|12.53|12.33|15
1646543100000|2022-03-06 05:05:00|12.58|12.38|12.54|12.34|12.58|12.38|12.54|12.34|7
1646543400000|2022-03-06 05:10:00|12.53|12.33|12.55|12.35|12.56|12.36|12.53|12.33|5
1646543700000|2022-03-06 05:15:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|7
1646544000000|2022-03-06 05:20:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|5
1646544300000|2022-03-06 05:25:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|3
1646544600000|2022-03-06 05:30:00|12.53|12.33|12.56|12.36|12.57|12.37|12.53|12.33|12
1646544900000|2022-03-06 05:35:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|19
1646545200000|2022-03-06 05:40:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|7
1646545500000|2022-03-06 05:45:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|9
1646545800000|2022-03-06 05:50:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|5
1646546100000|2022-03-06 05:55:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|5
1646546400000|2022-03-06 06:00:00|12.54|12.34|12.58|12.38|12.58|12.38|12.54|12.34|7
1646546700000|2022-03-06 06:05:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|6
1646547000000|2022-03-06 06:10:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|8
1646547300000|2022-03-06 06:15:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1646547600000|2022-03-06 06:20:00|12.56|12.36|12.59|12.39|12.6|12.4|12.56|12.36|10
1646547900000|2022-03-06 06:25:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|8
1646548200000|2022-03-06 06:30:00|12.58|12.38|12.53|12.33|12.58|12.38|12.52|12.32|14
1646548500000|2022-03-06 06:35:00|12.52|12.32|12.54|12.34|12.54|12.34|12.49|12.29|33
1646548800000|2022-03-06 06:40:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|13
1646549100000|2022-03-06 06:45:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|33
1646549400000|2022-03-06 06:50:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|5
1646549700000|2022-03-06 06:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|7
1646550000000|2022-03-06 07:00:00|12.55|12.35|12.52|12.32|12.55|12.35|12.52|12.32|6
1646550300000|2022-03-06 07:05:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|2
1646550600000|2022-03-06 07:10:00|12.51|12.31|12.51|12.31|12.51|12.31|12.51|12.31|1
1646550900000|2022-03-06 07:15:00|12.5|12.3|12.5|12.3|12.5|12.3|12.48|12.28|17
1646551200000|2022-03-06 07:20:00|12.51|12.31|12.51|12.31|12.52|12.32|12.51|12.31|3
1646551500000|2022-03-06 07:25:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|12
1646551800000|2022-03-06 07:30:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|8
1646552100000|2022-03-06 07:35:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|5
1646552400000|2022-03-06 07:40:00|12.53|12.33|12.53|12.33|12.53|12.33|12.51|12.31|5
1646552700000|2022-03-06 07:45:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|3
1646553000000|2022-03-06 07:50:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|11
1646553300000|2022-03-06 07:55:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|4
1646553600000|2022-03-06 08:00:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|5
1646553900000|2022-03-06 08:05:00|12.51|12.31|12.49|12.29|12.51|12.31|12.48|12.28|7
1646554200000|2022-03-06 08:10:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|6
1646554500000|2022-03-06 08:15:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|2
1646554800000|2022-03-06 08:20:00|12.5|12.3|12.5|12.3|12.52|12.32|12.48|12.28|11
1646555100000|2022-03-06 08:25:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|3
1646555400000|2022-03-06 08:30:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|5
1646555700000|2022-03-06 08:35:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|5
1646556000000|2022-03-06 08:40:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|3
1646556300000|2022-03-06 08:45:00|12.49|12.29|12.47|12.27|12.5|12.3|12.47|12.27|17
1646556600000|2022-03-06 08:50:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|4
1646556900000|2022-03-06 08:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|3
1646557200000|2022-03-06 09:00:00|12.45|12.25|12.42|12.22|12.47|12.27|12.42|12.22|14
1646557500000|2022-03-06 09:05:00|12.43|12.23|12.46|12.26|12.47|12.27|12.43|12.23|14
1646557800000|2022-03-06 09:10:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|6
1646558100000|2022-03-06 09:15:00|12.45|12.25|12.39|12.19|12.46|12.26|12.39|12.19|15
1646558400000|2022-03-06 09:20:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|35
1646558700000|2022-03-06 09:25:00|12.39|12.19|12.43|12.23|12.44|12.24|12.37|12.17|22
1646559000000|2022-03-06 09:30:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|12
1646559300000|2022-03-06 09:35:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|16
1646559600000|2022-03-06 09:40:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|5
1646559900000|2022-03-06 09:45:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|11
1646560200000|2022-03-06 09:50:00|12.4|12.2|12.37|12.17|12.4|12.2|12.36|12.16|20
1646560500000|2022-03-06 09:55:00|12.38|12.18|12.33|12.13|12.39|12.19|12.33|12.13|12
1646560800000|2022-03-06 10:00:00|12.34|12.14|12.3|12.1|12.36|12.16|12.27|12.07|55
1646561100000|2022-03-06 10:05:00|12.29|12.09|12.29|12.09|12.32|12.12|12.27|12.07|29
1646561400000|2022-03-06 10:10:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|34
1646561700000|2022-03-06 10:15:00|12.3|12.1|12.29|12.09|12.34|12.14|12.28|12.08|28
1646562000000|2022-03-06 10:20:00|12.3|12.1|12.28|12.08|12.32|12.12|12.26|12.06|27
1646562300000|2022-03-06 10:25:00|12.29|12.09|12.32|12.12|12.32|12.12|12.29|12.09|16
1646562600000|2022-03-06 10:30:00|12.31|12.11|12.33|12.13|12.34|12.14|12.31|12.11|15
1646562900000|2022-03-06 10:35:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|16
1646563200000|2022-03-06 10:40:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|11
1646563500000|2022-03-06 10:45:00|12.33|12.13|12.3|12.1|12.35|12.15|12.29|12.09|14
1646563800000|2022-03-06 10:50:00|12.31|12.11|12.32|12.12|12.34|12.14|12.3|12.1|14
1646564100000|2022-03-06 10:55:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|8
1646564400000|2022-03-06 11:00:00|12.31|12.11|12.26|12.06|12.31|12.11|12.26|12.06|16
1646564700000|2022-03-06 11:05:00|12.27|12.07|12.29|12.09|12.3|12.1|12.25|12.05|9
1646565000000|2022-03-06 11:10:00|12.28|12.08|12.28|12.08|12.3|12.1|12.27|12.07|23
1646565300000|2022-03-06 11:15:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|12
1646565600000|2022-03-06 11:20:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|18
1646565900000|2022-03-06 11:25:00|12.33|12.13|12.34|12.14|12.34|12.14|12.31|12.11|10
1646566200000|2022-03-06 11:30:00|12.35|12.15|12.36|12.16|12.38|12.18|12.35|12.15|12
1646566500000|2022-03-06 11:35:00|12.35|12.15|12.35|12.15|12.37|12.17|12.34|12.14|13
1646566800000|2022-03-06 11:40:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|8
1646567100000|2022-03-06 11:45:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|6
1646567400000|2022-03-06 11:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1646567700000|2022-03-06 11:55:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|8
1646568000000|2022-03-06 12:00:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|11
1646568300000|2022-03-06 12:05:00|12.37|12.17|12.34|12.14|12.37|12.17|12.33|12.13|6
1646568600000|2022-03-06 12:10:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|6
1646568900000|2022-03-06 12:15:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|7
1646569200000|2022-03-06 12:20:00|12.36|12.16|12.36|12.16|12.39|12.19|12.35|12.15|19
1646569500000|2022-03-06 12:25:00|12.37|12.17|12.39|12.19|12.4|12.2|12.36|12.16|15
1646569800000|2022-03-06 12:30:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|10
1646570100000|2022-03-06 12:35:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|12
1646570400000|2022-03-06 12:40:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|6
1646570700000|2022-03-06 12:45:00|12.36|12.16|12.37|12.17|12.37|12.17|12.34|12.14|6
1646571000000|2022-03-06 12:50:00|12.38|12.18|12.39|12.19|12.39|12.19|12.36|12.16|8
1646571300000|2022-03-06 12:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|6
1646571600000|2022-03-06 13:00:00|12.38|12.18|12.41|12.21|12.41|12.21|12.37|12.17|10
1646571900000|2022-03-06 13:05:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|18
1646572200000|2022-03-06 13:10:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|31
1646572500000|2022-03-06 13:15:00|12.39|12.19|12.45|12.25|12.48|12.28|12.39|12.19|21
1646572800000|2022-03-06 13:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.42|12.22|21
1646573100000|2022-03-06 13:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|8
1646573400000|2022-03-06 13:30:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|16
1646573700000|2022-03-06 13:35:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|7
1646574000000|2022-03-06 13:40:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|11
1646574300000|2022-03-06 13:45:00|12.47|12.27|12.45|12.25|12.47|12.27|12.43|12.23|15
1646574600000|2022-03-06 13:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|4
1646574900000|2022-03-06 13:55:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|16
1646575200000|2022-03-06 14:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|4
1646575500000|2022-03-06 14:05:00|12.4|12.2|12.4|12.2|12.41|12.21|12.38|12.18|23
1646575800000|2022-03-06 14:10:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|17
1646576100000|2022-03-06 14:15:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|5
1646576400000|2022-03-06 14:20:00|12.41|12.21|12.38|12.18|12.42|12.22|12.38|12.18|8
1646576700000|2022-03-06 14:25:00|12.39|12.19|12.39|12.19|12.39|12.19|12.37|12.17|11
1646577000000|2022-03-06 14:30:00|12.38|12.18|12.42|12.22|12.43|12.23|12.37|12.17|11
1646577300000|2022-03-06 14:35:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|28
1646577600000|2022-03-06 14:40:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|21
1646577900000|2022-03-06 14:45:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|3
1646578200000|2022-03-06 14:50:00|12.43|12.23|12.39|12.19|12.43|12.23|12.39|12.19|11
1646578500000|2022-03-06 14:55:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|4
1646578800000|2022-03-06 15:00:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1646579100000|2022-03-06 15:05:00|12.37|12.17|12.34|12.14|12.37|12.17|12.33|12.13|8
1646579400000|2022-03-06 15:10:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1646579700000|2022-03-06 15:15:00|12.36|12.16|12.31|12.11|12.37|12.17|12.31|12.11|12
1646580000000|2022-03-06 15:20:00|12.32|12.12|12.33|12.13|12.35|12.15|12.31|12.11|20
1646580300000|2022-03-06 15:25:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|6
1646580600000|2022-03-06 15:30:00|12.36|12.16|12.33|12.13|12.37|12.17|12.33|12.13|14
1646580900000|2022-03-06 15:35:00|12.34|12.14|12.39|12.19|12.4|12.2|12.34|12.14|12
1646581200000|2022-03-06 15:40:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|17
1646581500000|2022-03-06 15:45:00|12.41|12.21|12.39|12.19|12.42|12.22|12.38|12.18|11
1646581800000|2022-03-06 15:50:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|16
1646582100000|2022-03-06 15:55:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|6
1646582400000|2022-03-06 16:00:00|12.4|12.2|12.45|12.25|12.47|12.27|12.38|12.18|26
1646582700000|2022-03-06 16:05:00|12.44|12.24|12.42|12.22|12.44|12.24|12.37|12.17|24
1646583000000|2022-03-06 16:10:00|12.41|12.21|12.47|12.27|12.48|12.28|12.41|12.21|31
1646583300000|2022-03-06 16:15:00|12.48|12.28|12.47|12.27|12.5|12.3|12.45|12.25|30
1646583600000|2022-03-06 16:20:00|12.48|12.28|12.47|12.27|12.48|12.28|12.44|12.24|26
1646583900000|2022-03-06 16:25:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|14
1646584200000|2022-03-06 16:30:00|12.48|12.28|12.43|12.23|12.48|12.28|12.42|12.22|16
1646584500000|2022-03-06 16:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|25
1646584800000|2022-03-06 16:40:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|13
1646585100000|2022-03-06 16:45:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|8
1646585400000|2022-03-06 16:50:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|8
1646585700000|2022-03-06 16:55:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|10
1646586000000|2022-03-06 17:00:00|12.42|12.22|12.4|12.2|12.43|12.23|12.39|12.19|13
1646586300000|2022-03-06 17:05:00|12.39|12.19|12.38|12.18|12.39|12.19|12.36|12.16|16
1646586600000|2022-03-06 17:10:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|6
1646586900000|2022-03-06 17:15:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|5
1646587200000|2022-03-06 17:20:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|8
1646587500000|2022-03-06 17:25:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|10
1646587800000|2022-03-06 17:30:00|12.38|12.18|12.26|12.06|12.38|12.18|12.23|12.03|33
1646588100000|2022-03-06 17:35:00|12.27|12.07|12.29|12.09|12.29|12.09|12.25|12.05|17
1646588400000|2022-03-06 17:40:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|7
1646588700000|2022-03-06 17:45:00|12.33|12.13|12.29|12.09|12.33|12.13|12.29|12.09|21
1646589000000|2022-03-06 17:50:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|15
1646589300000|2022-03-06 17:55:00|12.33|12.13|12.33|12.13|12.33|12.13|12.31|12.11|9
1646589600000|2022-03-06 18:00:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|3
1646589900000|2022-03-06 18:05:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|21
1646590200000|2022-03-06 18:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|21
1646590500000|2022-03-06 18:15:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|3
1646590800000|2022-03-06 18:20:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|12
1646591100000|2022-03-06 18:25:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1646591400000|2022-03-06 18:30:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1646591700000|2022-03-06 18:35:00|12.35|12.15|12.31|12.11|12.35|12.15|12.3|12.1|19
1646592000000|2022-03-06 18:40:00|12.3|12.1|12.29|12.09|12.3|12.1|12.27|12.07|22
1646592300000|2022-03-06 18:45:00|12.28|12.08|12.29|12.09|12.3|12.1|12.26|12.06|26
1646592600000|2022-03-06 18:50:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|10
1646592900000|2022-03-06 18:55:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|9
1646593200000|2022-03-06 19:00:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|9
1646593500000|2022-03-06 19:05:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|6
1646593800000|2022-03-06 19:10:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|8
1646594100000|2022-03-06 19:15:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|5
1646594400000|2022-03-06 19:20:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|9
1646594700000|2022-03-06 19:25:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|2
1646595000000|2022-03-06 19:30:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|5
1646595300000|2022-03-06 19:35:00|12.29|12.09|12.29|12.09|12.29|12.09|12.26|12.06|13
1646595600000|2022-03-06 19:40:00|12.28|12.08|12.23|12.03|12.28|12.08|12.22|12.02|31
1646595900000|2022-03-06 19:45:00|12.24|12.04|12.22|12.02|12.24|12.04|12.18|11.98|23
1646596200000|2022-03-06 19:50:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|8
1646596500000|2022-03-06 19:55:00|12.23|12.03|12.21|12.01|12.24|12.04|12.21|12.01|11
1646596800000|2022-03-06 20:00:00|12.2|12|12.23|12.03|12.24|12.04|12.2|12|10
1646597100000|2022-03-06 20:05:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|6
1646597400000|2022-03-06 20:10:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|12
1646597700000|2022-03-06 20:15:00|12.24|12.04|12.19|11.99|12.24|12.04|12.18|11.98|12
1646598000000|2022-03-06 20:20:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|18
1646598300000|2022-03-06 20:25:00|12.22|12.02|12.24|12.04|12.26|12.06|12.22|12.02|17
1646598600000|2022-03-06 20:30:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|6
1646598900000|2022-03-06 20:35:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1646599200000|2022-03-06 20:40:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|6
1646599500000|2022-03-06 20:45:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|5
1646599800000|2022-03-06 20:50:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|6
1646600100000|2022-03-06 20:55:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|4
1646600400000|2022-03-06 21:00:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1646600700000|2022-03-06 21:05:00|12.26|12.06|12.32|12.12|12.32|12.12|12.26|12.06|21
1646601000000|2022-03-06 21:10:00|12.31|12.11|12.32|12.12|12.36|12.16|12.29|12.09|34
1646601300000|2022-03-06 21:15:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|12
1646601600000|2022-03-06 21:20:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|10
1646601900000|2022-03-06 21:25:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|4
1646602200000|2022-03-06 21:30:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|10
1646602500000|2022-03-06 21:35:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|5
1646602800000|2022-03-06 21:40:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|6
1646603100000|2022-03-06 21:45:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|12
1646603400000|2022-03-06 21:50:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1646603700000|2022-03-06 21:55:00|12.31|12.11|12.31|12.11|12.31|12.11|12.29|12.09|11
1646604000000|2022-03-06 22:00:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|10
1646604300000|2022-03-06 22:05:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|7
1646604600000|2022-03-06 22:10:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|15
1646604900000|2022-03-06 22:15:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|4
1646605200000|2022-03-06 22:20:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1646605500000|2022-03-06 22:25:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1646605800000|2022-03-06 22:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|4
1646606100000|2022-03-06 22:35:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|4
1646606400000|2022-03-06 22:40:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|2
1646606700000|2022-03-06 22:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|14
1646607000000|2022-03-06 22:50:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|13
1646607300000|2022-03-06 22:55:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|10
1646607600000|2022-03-06 23:00:00|12.29|12.09|12.24|12.04|12.31|12.11|12.24|12.04|16
1646607900000|2022-03-06 23:05:00|12.23|12.03|12.25|12.05|12.27|12.07|12.23|12.03|17
1646608200000|2022-03-06 23:10:00|12.26|12.06|12.21|12.01|12.26|12.06|12.2|12|14
1646608500000|2022-03-06 23:15:00|12.22|12.02|12.2|12|12.24|12.04|12.16|11.96|38
1646608800000|2022-03-06 23:20:00|12.19|11.99|12.14|11.94|12.2|12|12.12|11.92|40
1646609100000|2022-03-06 23:25:00|12.13|11.93|12.1|11.9|12.16|11.96|12.06|11.86|42
1646609400000|2022-03-06 23:30:00|12.09|11.89|12.14|11.94|12.18|11.98|12.09|11.89|52
1646609700000|2022-03-06 23:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.12|11.92|28
1646610000000|2022-03-06 23:40:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|18
1646610300000|2022-03-06 23:45:00|12.13|11.93|12.15|11.95|12.16|11.96|12.12|11.92|23
1646610600000|2022-03-06 23:50:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|14
1646610900000|2022-03-06 23:55:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|18
1646611200000|2022-03-07 00:00:00|12.16|11.96|12.14|11.94|12.2|12|12.13|11.93|27
1646611500000|2022-03-07 00:05:00|12.15|11.95|12.12|11.92|12.17|11.97|12.1|11.9|20
1646611800000|2022-03-07 00:10:00|12.11|11.91|12.14|11.94|12.16|11.96|12.1|11.9|32
1646612100000|2022-03-07 00:15:00|12.13|11.93|12.09|11.89|12.13|11.93|12.07|11.87|19
1646612400000|2022-03-07 00:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.02|11.82|46
1646612700000|2022-03-07 00:25:00|12.11|11.91|12.1|11.9|12.13|11.93|12.08|11.88|52
1646613000000|2022-03-07 00:30:00|12.09|11.89|12.12|11.92|12.13|11.93|12.09|11.89|28
1646613300000|2022-03-07 00:35:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|22
1646613600000|2022-03-07 00:40:00|12.13|11.93|12.1|11.9|12.13|11.93|12.1|11.9|22
1646613900000|2022-03-07 00:45:00|12.09|11.89|12.08|11.88|12.1|11.9|12.07|11.87|18
1646614200000|2022-03-07 00:50:00|12.07|11.87|12.1|11.9|12.11|11.91|12.07|11.87|32
1646614500000|2022-03-07 00:55:00|12.11|11.91|12.12|11.92|12.13|11.93|12.09|11.89|22
1646614800000|2022-03-07 01:00:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|11
1646615100000|2022-03-07 01:05:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|17
1646615400000|2022-03-07 01:10:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|23
1646615700000|2022-03-07 01:15:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|14
1646616000000|2022-03-07 01:20:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|12
1646616300000|2022-03-07 01:25:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|22
1646616600000|2022-03-07 01:30:00|12.14|11.94|12.16|11.96|12.17|11.97|12.12|11.92|11
1646616900000|2022-03-07 01:35:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|17
1646617200000|2022-03-07 01:40:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|13
1646617500000|2022-03-07 01:45:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|7
1646617800000|2022-03-07 01:50:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|3
1646618100000|2022-03-07 01:55:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|8
1646618400000|2022-03-07 02:00:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|2
1646618700000|2022-03-07 02:05:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1646619000000|2022-03-07 02:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|6
1646619300000|2022-03-07 02:15:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|9
1646619600000|2022-03-07 02:20:00|12.13|11.93|12.05|11.85|12.14|11.94|12.05|11.85|13
1646619900000|2022-03-07 02:25:00|12.06|11.86|12.03|11.83|12.08|11.88|12.03|11.83|22
1646620200000|2022-03-07 02:30:00|12.04|11.84|12.08|11.88|12.08|11.88|12.02|11.82|35
1646620500000|2022-03-07 02:35:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|10
1646620800000|2022-03-07 02:40:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|8
1646621100000|2022-03-07 02:45:00|12.09|11.89|12.03|11.83|12.11|11.91|12.03|11.83|23
1646621400000|2022-03-07 02:50:00|12.02|11.82|11.94|11.74|12.02|11.82|11.92|11.72|38
1646621700000|2022-03-07 02:55:00|11.95|11.75|11.99|11.79|11.99|11.79|11.94|11.74|19
1646622000000|2022-03-07 03:00:00|11.98|11.78|11.99|11.79|12|11.8|11.96|11.76|30
1646622300000|2022-03-07 03:05:00|12.01|11.81|11.98|11.78|12.01|11.81|11.96|11.76|20
1646622600000|2022-03-07 03:10:00|11.99|11.79|11.97|11.77|11.99|11.79|11.96|11.76|19
1646622900000|2022-03-07 03:15:00|11.98|11.78|11.97|11.77|12.01|11.81|11.96|11.76|30
1646623200000|2022-03-07 03:20:00|11.98|11.78|12.02|11.82|12.02|11.82|11.98|11.78|25
1646623500000|2022-03-07 03:25:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|31
1646623800000|2022-03-07 03:30:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|19
1646624100000|2022-03-07 03:35:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|17
1646624400000|2022-03-07 03:40:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|8
1646624700000|2022-03-07 03:45:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|9
1646625000000|2022-03-07 03:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|15
1646625300000|2022-03-07 03:55:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|7
1646625600000|2022-03-07 04:00:00|12.01|11.81|11.99|11.79|12.03|11.83|11.99|11.79|17
1646625900000|2022-03-07 04:05:00|11.98|11.78|11.97|11.77|12|11.8|11.96|11.76|14
1646626200000|2022-03-07 04:10:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|16
1646626500000|2022-03-07 04:15:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|7
1646626800000|2022-03-07 04:20:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|12
1646627100000|2022-03-07 04:25:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|14
1646627400000|2022-03-07 04:30:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|18
1646627700000|2022-03-07 04:35:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1646628000000|2022-03-07 04:40:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|11
1646628300000|2022-03-07 04:45:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1646628600000|2022-03-07 04:50:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1646628900000|2022-03-07 04:55:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|20
1646629200000|2022-03-07 05:00:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|15
1646629500000|2022-03-07 05:05:00|11.98|11.78|11.98|11.78|12|11.8|11.97|11.77|13
1646629800000|2022-03-07 05:10:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|13
1646630100000|2022-03-07 05:15:00|12|11.8|12.05|11.85|12.05|11.85|12|11.8|40
1646630400000|2022-03-07 05:20:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1646630700000|2022-03-07 05:25:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1646631000000|2022-03-07 05:30:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|13
1646631300000|2022-03-07 05:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|5
1646631600000|2022-03-07 05:40:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|5
1646631900000|2022-03-07 05:45:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|6
1646632200000|2022-03-07 05:50:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1646632500000|2022-03-07 05:55:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|5
1646632800000|2022-03-07 06:00:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1646633100000|2022-03-07 06:05:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|12
1646633400000|2022-03-07 06:10:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|6
1646633700000|2022-03-07 06:15:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|4
1646634000000|2022-03-07 06:20:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|8
1646634300000|2022-03-07 06:25:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|2
1646634600000|2022-03-07 06:30:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|13
1646634900000|2022-03-07 06:35:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|22
1646635200000|2022-03-07 06:40:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|17
1646635500000|2022-03-07 06:45:00|12.09|11.89|12.08|11.88|12.1|11.9|12.06|11.86|14
1646635800000|2022-03-07 06:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|7
1646636100000|2022-03-07 06:55:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1646636400000|2022-03-07 07:00:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|4
1646636700000|2022-03-07 07:05:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|9
1646637000000|2022-03-07 07:10:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|22
1646637300000|2022-03-07 07:15:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|4
1646637600000|2022-03-07 07:20:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1646637900000|2022-03-07 07:25:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|4
1646638200000|2022-03-07 07:30:00|12.04|11.84|12.01|11.81|12.04|11.84|12|11.8|10
1646638500000|2022-03-07 07:35:00|12.02|11.82|12.02|11.82|12.05|11.85|12.02|11.82|9
1646638800000|2022-03-07 07:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|5
1646639100000|2022-03-07 07:45:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|11
1646639400000|2022-03-07 07:50:00|12.01|11.81|12.01|11.81|12.01|11.81|11.99|11.79|13
1646639700000|2022-03-07 07:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|5
1646640000000|2022-03-07 08:00:00|12.03|11.83|12|11.8|12.04|11.84|11.99|11.79|16
1646640300000|2022-03-07 08:05:00|12.01|11.81|12.05|11.85|12.06|11.86|12.01|11.81|19
1646640600000|2022-03-07 08:10:00|12.04|11.84|12.02|11.82|12.06|11.86|12.01|11.81|13
1646640900000|2022-03-07 08:15:00|12.01|11.81|11.99|11.79|12.03|11.83|11.99|11.79|15
1646641200000|2022-03-07 08:20:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|30
1646641500000|2022-03-07 08:25:00|12|11.8|12.03|11.83|12.04|11.84|12|11.8|12
1646641800000|2022-03-07 08:30:00|12.02|11.82|12.02|11.82|12.02|11.82|11.97|11.77|17
1646642100000|2022-03-07 08:35:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|33
1646642400000|2022-03-07 08:40:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|27
1646642700000|2022-03-07 08:45:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|7
1646643000000|2022-03-07 08:50:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|13
1646643300000|2022-03-07 08:55:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|8
1646643600000|2022-03-07 09:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|20
1646643900000|2022-03-07 09:05:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|9
1646644200000|2022-03-07 09:10:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|29
1646644500000|2022-03-07 09:15:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|10
1646644800000|2022-03-07 09:20:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|15
1646645100000|2022-03-07 09:25:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|20
1646645400000|2022-03-07 09:30:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|15
1646645700000|2022-03-07 09:35:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|12
1646646000000|2022-03-07 09:40:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1646646300000|2022-03-07 09:45:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|29
1646646600000|2022-03-07 09:50:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|7
1646646900000|2022-03-07 09:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|12
1646647200000|2022-03-07 10:00:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1646647500000|2022-03-07 10:05:00|12.08|11.88|12.06|11.86|12.08|11.88|12.06|11.86|11
1646647800000|2022-03-07 10:10:00|12.07|11.87|12.09|11.89|12.1|11.9|12.06|11.86|9
1646648100000|2022-03-07 10:15:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1646648400000|2022-03-07 10:20:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|5
1646648700000|2022-03-07 10:25:00|12.1|11.9|12.06|11.86|12.1|11.9|12.06|11.86|13
1646649000000|2022-03-07 10:30:00|12.05|11.85|12.06|11.86|12.06|11.86|12.03|11.83|24
1646649300000|2022-03-07 10:35:00|12.05|11.85|12.09|11.89|12.1|11.9|12.05|11.85|25
1646649600000|2022-03-07 10:40:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1646649900000|2022-03-07 10:45:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|14
1646650200000|2022-03-07 10:50:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1646650500000|2022-03-07 10:55:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|13
1646650800000|2022-03-07 11:00:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|6
1646651100000|2022-03-07 11:05:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|5
1646651400000|2022-03-07 11:10:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|19
1646651700000|2022-03-07 11:15:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|20
1646652000000|2022-03-07 11:20:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|13
1646652300000|2022-03-07 11:25:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1646652600000|2022-03-07 11:30:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|7
1646652900000|2022-03-07 11:35:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|7
1646653200000|2022-03-07 11:40:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|12
1646653500000|2022-03-07 11:45:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|33
1646653800000|2022-03-07 11:50:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|4
1646654100000|2022-03-07 11:55:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|9
1646654400000|2022-03-07 12:00:00|12.12|11.92|12.16|11.96|12.16|11.96|12.12|11.92|21
1646654700000|2022-03-07 12:05:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|10
1646655000000|2022-03-07 12:10:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|5
1646655300000|2022-03-07 12:15:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|11
1646655600000|2022-03-07 12:20:00|12.17|11.97|12.2|12|12.2|12|12.16|11.96|20
1646655900000|2022-03-07 12:25:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|8
1646656200000|2022-03-07 12:30:00|12.19|11.99|12.21|12.01|12.23|12.03|12.19|11.99|19
1646656500000|2022-03-07 12:35:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|14
1646656800000|2022-03-07 12:40:00|12.2|12|12.2|12|12.2|12|12.19|11.99|7
1646657100000|2022-03-07 12:45:00|12.19|11.99|12.16|11.96|12.2|12|12.16|11.96|20
1646657400000|2022-03-07 12:50:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|8
1646657700000|2022-03-07 12:55:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|4
1646658000000|2022-03-07 13:00:00|12.19|11.99|12.17|11.97|12.2|12|12.17|11.97|25
1646658300000|2022-03-07 13:05:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|11
1646658600000|2022-03-07 13:10:00|12.21|12.01|12.24|12.04|12.24|12.04|12.21|12.01|16
1646658900000|2022-03-07 13:15:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|13
1646659200000|2022-03-07 13:20:00|12.22|12.02|12.22|12.02|12.24|12.04|12.22|12.02|11
1646659500000|2022-03-07 13:25:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1646659800000|2022-03-07 13:30:00|12.23|12.03|12.23|12.03|12.23|12.03|12.21|12.01|13
1646660100000|2022-03-07 13:35:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|21
1646660400000|2022-03-07 13:40:00|12.25|12.05|12.28|12.08|12.3|12.1|12.25|12.05|28
1646660700000|2022-03-07 13:45:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|21
1646661000000|2022-03-07 13:50:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|22
1646661300000|2022-03-07 13:55:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|10
1646661600000|2022-03-07 14:00:00|12.3|12.1|12.28|12.08|12.3|12.1|12.26|12.06|31
1646661900000|2022-03-07 14:05:00|12.29|12.09|12.31|12.11|12.35|12.15|12.29|12.09|41
1646662200000|2022-03-07 14:10:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|11
1646662500000|2022-03-07 14:15:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|39
1646662800000|2022-03-07 14:20:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|6
1646663100000|2022-03-07 14:25:00|12.36|12.16|12.36|12.16|12.36|12.16|12.34|12.14|15
1646663400000|2022-03-07 14:30:00|12.35|12.15|12.29|12.09|12.37|12.17|12.29|12.09|31
1646663700000|2022-03-07 14:35:00|12.3|12.1|12.3|12.1|12.31|12.11|12.28|12.08|23
1646664000000|2022-03-07 14:40:00|12.29|12.09|12.25|12.05|12.31|12.11|12.24|12.04|29
1646664300000|2022-03-07 14:45:00|12.26|12.06|12.23|12.03|12.27|12.07|12.22|12.02|14
1646664600000|2022-03-07 14:50:00|12.24|12.04|12.21|12.01|12.25|12.05|12.21|12.01|24
1646664900000|2022-03-07 14:55:00|12.22|12.02|12.19|11.99|12.24|12.04|12.19|11.99|24
1646665200000|2022-03-07 15:00:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|31
1646665500000|2022-03-07 15:05:00|12.21|12.01|12.23|12.03|12.24|12.04|12.2|12|27
1646665800000|2022-03-07 15:10:00|12.22|12.02|12.21|12.01|12.24|12.04|12.21|12.01|20
1646666100000|2022-03-07 15:15:00|12.2|12|12.12|11.92|12.2|12|12.12|11.92|33
1646666400000|2022-03-07 15:20:00|12.13|11.93|12.13|11.93|12.16|11.96|12.13|11.93|17
1646666700000|2022-03-07 15:25:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|20
1646667000000|2022-03-07 15:30:00|12.14|11.94|12.19|11.99|12.2|12|12.14|11.94|30
1646667300000|2022-03-07 15:35:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|14
1646667600000|2022-03-07 15:40:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|7
1646667900000|2022-03-07 15:45:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|18
1646668200000|2022-03-07 15:50:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|12
1646668500000|2022-03-07 15:55:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|3
1646668800000|2022-03-07 16:00:00|12.24|12.04|12.24|12.04|12.25|12.05|12.22|12.02|21
1646669100000|2022-03-07 16:05:00|12.25|12.05|12.27|12.07|12.28|12.08|12.25|12.05|27
1646669400000|2022-03-07 16:10:00|12.28|12.08|12.24|12.04|12.29|12.09|12.24|12.04|17
1646669700000|2022-03-07 16:15:00|12.25|12.05|12.26|12.06|12.28|12.08|12.24|12.04|32
1646670000000|2022-03-07 16:20:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|9
1646670300000|2022-03-07 16:25:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|11
1646670600000|2022-03-07 16:30:00|12.25|12.05|12.21|12.01|12.25|12.05|12.21|12.01|17
1646670900000|2022-03-07 16:35:00|12.2|12|12.19|11.99|12.22|12.02|12.19|11.99|14
1646671200000|2022-03-07 16:40:00|12.18|11.98|12.17|11.97|12.19|11.99|12.15|11.95|24
1646671500000|2022-03-07 16:45:00|12.16|11.96|12.17|11.97|12.19|11.99|12.16|11.96|22
1646671800000|2022-03-07 16:50:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|21
1646672100000|2022-03-07 16:55:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|26
1646672400000|2022-03-07 17:00:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|14
1646672700000|2022-03-07 17:05:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|10
1646673000000|2022-03-07 17:10:00|12.13|11.93|12.1|11.9|12.13|11.93|12.08|11.88|18
1646673300000|2022-03-07 17:15:00|12.11|11.91|12.1|11.9|12.13|11.93|12.09|11.89|28
1646673600000|2022-03-07 17:20:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|9
1646673900000|2022-03-07 17:25:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|15
1646674200000|2022-03-07 17:30:00|12.11|11.91|12.11|11.91|12.13|11.93|12.09|11.89|29
1646674500000|2022-03-07 17:35:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|19
1646674800000|2022-03-07 17:40:00|12.11|11.91|12.13|11.93|12.15|11.95|12.11|11.91|29
1646675100000|2022-03-07 17:45:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|25
1646675400000|2022-03-07 17:50:00|12.15|11.95|12.13|11.93|12.17|11.97|12.13|11.93|39
1646675700000|2022-03-07 17:55:00|12.12|11.92|12.1|11.9|12.14|11.94|12.1|11.9|13
1646676000000|2022-03-07 18:00:00|12.09|11.89|12.02|11.82|12.09|11.89|12.01|11.81|31
1646676300000|2022-03-07 18:05:00|12.03|11.83|12|11.8|12.04|11.84|11.99|11.79|36
1646676600000|2022-03-07 18:10:00|11.99|11.79|11.96|11.76|11.99|11.79|11.96|11.76|22
1646676900000|2022-03-07 18:15:00|11.95|11.75|11.97|11.77|11.98|11.78|11.95|11.75|13
1646677200000|2022-03-07 18:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.93|11.73|17
1646677500000|2022-03-07 18:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|23
1646677800000|2022-03-07 18:30:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|23
1646678100000|2022-03-07 18:35:00|11.95|11.75|11.87|11.67|11.96|11.76|11.85|11.65|50
1646678400000|2022-03-07 18:40:00|11.88|11.68|11.92|11.72|11.92|11.72|11.88|11.68|25
1646678700000|2022-03-07 18:45:00|11.91|11.71|11.91|11.71|11.94|11.74|11.91|11.71|27
1646679000000|2022-03-07 18:50:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|28
1646679300000|2022-03-07 18:55:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|25
1646679600000|2022-03-07 19:00:00|11.91|11.71|11.9|11.7|11.93|11.73|11.89|11.69|26
1646679900000|2022-03-07 19:05:00|11.89|11.69|11.92|11.72|11.92|11.72|11.89|11.69|26
1646680200000|2022-03-07 19:10:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|16
1646680500000|2022-03-07 19:15:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|16
1646680800000|2022-03-07 19:20:00|11.93|11.73|11.91|11.71|11.94|11.74|11.9|11.7|27
1646681100000|2022-03-07 19:25:00|11.9|11.7|11.88|11.68|11.91|11.71|11.87|11.67|17
1646681400000|2022-03-07 19:30:00|11.87|11.67|11.71|11.51|11.87|11.67|11.68|11.48|55
1646681700000|2022-03-07 19:35:00|11.72|11.52|11.66|11.46|11.72|11.52|11.61|11.41|61
1646682000000|2022-03-07 19:40:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|35
1646682300000|2022-03-07 19:45:00|11.66|11.46|11.67|11.47|11.7|11.5|11.63|11.43|36
1646682600000|2022-03-07 19:50:00|11.68|11.48|11.61|11.41|11.68|11.48|11.6|11.4|44
1646682900000|2022-03-07 19:55:00|11.62|11.42|11.63|11.43|11.66|11.46|11.6|11.4|44
1646683200000|2022-03-07 20:00:00|11.64|11.44|11.52|11.32|11.65|11.45|11.43|11.23|77
1646683500000|2022-03-07 20:05:00|11.53|11.33|11.57|11.37|11.57|11.37|11.52|11.32|41
1646683800000|2022-03-07 20:10:00|11.58|11.38|11.62|11.42|11.63|11.43|11.58|11.38|49
1646684100000|2022-03-07 20:15:00|11.63|11.43|11.61|11.41|11.65|11.45|11.61|11.41|29
1646684400000|2022-03-07 20:20:00|11.62|11.42|11.66|11.46|11.67|11.47|11.61|11.41|17
1646684700000|2022-03-07 20:25:00|11.67|11.47|11.69|11.49|11.72|11.52|11.67|11.47|43
1646685000000|2022-03-07 20:30:00|11.7|11.5|11.66|11.46|11.7|11.5|11.65|11.45|29
1646685300000|2022-03-07 20:35:00|11.65|11.45|11.69|11.49|11.69|11.49|11.65|11.45|17
1646685600000|2022-03-07 20:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|17
1646685900000|2022-03-07 20:45:00|11.69|11.49|11.68|11.48|11.71|11.51|11.68|11.48|38
1646686200000|2022-03-07 20:50:00|11.67|11.47|11.67|11.47|11.7|11.5|11.67|11.47|19
1646686500000|2022-03-07 20:55:00|11.68|11.48|11.68|11.48|11.7|11.5|11.67|11.47|41
1646686800000|2022-03-07 21:00:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|20
1646687100000|2022-03-07 21:05:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|18
1646687400000|2022-03-07 21:10:00|11.69|11.49|11.7|11.5|11.73|11.53|11.69|11.49|26
1646687700000|2022-03-07 21:15:00|11.69|11.49|11.76|11.56|11.77|11.57|11.69|11.49|42
1646688000000|2022-03-07 21:20:00|11.77|11.57|11.75|11.55|11.77|11.57|11.73|11.53|27
1646688300000|2022-03-07 21:25:00|11.74|11.54|11.71|11.51|11.74|11.54|11.7|11.5|16
1646688600000|2022-03-07 21:30:00|11.7|11.5|11.69|11.49|11.7|11.5|11.67|11.47|32
1646688900000|2022-03-07 21:35:00|11.7|11.5|11.7|11.5|11.72|11.52|11.69|11.49|11
1646689200000|2022-03-07 21:40:00|11.71|11.51|11.72|11.52|11.73|11.53|11.69|11.49|20
1646689500000|2022-03-07 21:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|20
1646689800000|2022-03-07 21:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|9
1646690100000|2022-03-07 21:55:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|31
1646690400000|2022-03-07 22:00:00|11.73|11.53|11.78|11.58|11.79|11.59|11.73|11.53|16
1646690700000|2022-03-07 22:05:00|11.77|11.57|11.82|11.62|11.82|11.62|11.77|11.57|20
1646691000000|2022-03-07 22:10:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|13
1646691300000|2022-03-07 22:15:00|11.84|11.64|11.82|11.62|11.84|11.64|11.81|11.61|9
1646691600000|2022-03-07 22:20:00|11.83|11.63|11.85|11.65|11.85|11.65|11.81|11.61|15
1646691900000|2022-03-07 22:25:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|8
1646692200000|2022-03-07 22:30:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|12
1646692500000|2022-03-07 22:35:00|11.86|11.66|11.89|11.69|11.89|11.69|11.86|11.66|6
1646692800000|2022-03-07 22:40:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|9
1646693100000|2022-03-07 22:45:00|11.85|11.65|11.81|11.61|11.85|11.65|11.81|11.61|7
1646693400000|2022-03-07 22:50:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|12
1646693700000|2022-03-07 22:55:00|11.8|11.6|11.81|11.61|11.81|11.61|11.77|11.57|20
1646694000000|2022-03-07 23:00:00|11.8|11.6|11.82|11.62|11.82|11.62|11.78|11.58|25
1646694300000|2022-03-07 23:05:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|20
1646694600000|2022-03-07 23:10:00|11.81|11.61|11.79|11.59|11.82|11.62|11.78|11.58|11
1646694900000|2022-03-07 23:15:00|11.78|11.58|11.78|11.58|11.8|11.6|11.78|11.58|9
1646695200000|2022-03-07 23:20:00|11.79|11.59|11.81|11.61|11.81|11.61|11.78|11.58|17
1646695500000|2022-03-07 23:25:00|11.8|11.6|11.83|11.63|11.83|11.63|11.79|11.59|20
1646695800000|2022-03-07 23:30:00|11.84|11.64|11.88|11.68|11.9|11.7|11.84|11.64|23
1646696100000|2022-03-07 23:35:00|11.87|11.67|11.88|11.68|11.9|11.7|11.85|11.65|44
1646696400000|2022-03-07 23:40:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|15
1646696700000|2022-03-07 23:45:00|11.86|11.66|11.79|11.59|11.86|11.66|11.78|11.58|36
1646697000000|2022-03-07 23:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.77|11.57|20
1646697300000|2022-03-07 23:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|12
1646697600000|2022-03-08 00:00:00|11.78|11.58|11.78|11.58|11.8|11.6|11.73|11.53|31
1646697900000|2022-03-08 00:05:00|11.79|11.59|11.81|11.61|11.84|11.64|11.79|11.59|25
1646698200000|2022-03-08 00:10:00|11.82|11.62|11.81|11.61|11.82|11.62|11.75|11.55|45
1646698500000|2022-03-08 00:15:00|11.8|11.6|11.82|11.62|11.85|11.65|11.8|11.6|49
1646698800000|2022-03-08 00:20:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|30
1646699100000|2022-03-08 00:25:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|41
1646699400000|2022-03-08 00:30:00|11.84|11.64|11.88|11.68|11.9|11.7|11.84|11.64|35
1646699700000|2022-03-08 00:35:00|11.87|11.67|11.91|11.71|11.91|11.71|11.87|11.67|29
1646700000000|2022-03-08 00:40:00|11.92|11.72|11.89|11.69|11.93|11.73|11.89|11.69|26
1646700300000|2022-03-08 00:45:00|11.9|11.7|11.9|11.7|11.92|11.72|11.87|11.67|31
1646700600000|2022-03-08 00:50:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|59
1646700900000|2022-03-08 00:55:00|11.88|11.68|11.87|11.67|11.9|11.7|11.87|11.67|34
1646701200000|2022-03-08 01:00:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|12
1646701500000|2022-03-08 01:05:00|11.88|11.68|11.87|11.67|11.88|11.68|11.84|11.64|32
1646701800000|2022-03-08 01:10:00|11.88|11.68|11.94|11.74|11.97|11.77|11.86|11.66|66
1646702100000|2022-03-08 01:15:00|11.95|11.75|11.94|11.74|11.96|11.76|11.92|11.72|26
1646702400000|2022-03-08 01:20:00|11.93|11.73|11.95|11.75|11.95|11.75|11.92|11.72|29
1646702700000|2022-03-08 01:25:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|16
1646703000000|2022-03-08 01:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|11
1646703300000|2022-03-08 01:35:00|11.95|11.75|11.88|11.68|11.95|11.75|11.88|11.68|8
1646703600000|2022-03-08 01:40:00|11.87|11.67|11.89|11.69|11.92|11.72|11.87|11.67|17
1646703900000|2022-03-08 01:45:00|11.9|11.7|11.92|11.72|11.93|11.73|11.89|11.69|21
1646704200000|2022-03-08 01:50:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|37
1646704500000|2022-03-08 01:55:00|11.92|11.72|11.91|11.71|11.94|11.74|11.91|11.71|16
1646704800000|2022-03-08 02:00:00|11.9|11.7|11.9|11.7|11.92|11.72|11.9|11.7|15
1646705100000|2022-03-08 02:05:00|11.91|11.71|11.9|11.7|11.91|11.71|11.88|11.68|6
1646705400000|2022-03-08 02:10:00|11.89|11.69|11.94|11.74|11.94|11.74|11.89|11.69|46
1646705700000|2022-03-08 02:15:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|19
1646706000000|2022-03-08 02:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|13
1646706300000|2022-03-08 02:25:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|3
1646706600000|2022-03-08 02:30:00|11.96|11.76|11.96|11.76|11.98|11.78|11.94|11.74|15
1646706900000|2022-03-08 02:35:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|14
1646707200000|2022-03-08 02:40:00|11.93|11.73|12.04|11.84|12.05|11.85|11.92|11.72|48
1646707500000|2022-03-08 02:45:00|12.05|11.85|12.07|11.87|12.08|11.88|12.03|11.83|20
1646707800000|2022-03-08 02:50:00|12.06|11.86|12.04|11.84|12.07|11.87|12.02|11.82|21
1646708100000|2022-03-08 02:55:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|20
1646708400000|2022-03-08 03:00:00|12.03|11.83|12.03|11.83|12.03|11.83|12.01|11.81|17
1646708700000|2022-03-08 03:05:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|16
1646709000000|2022-03-08 03:10:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|19
1646709300000|2022-03-08 03:15:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|19
1646709600000|2022-03-08 03:20:00|11.98|11.78|11.98|11.78|11.98|11.78|11.96|11.76|19
1646709900000|2022-03-08 03:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|16
1646710200000|2022-03-08 03:30:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|6
1646710500000|2022-03-08 03:35:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|14
1646710800000|2022-03-08 03:40:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|5
1646711100000|2022-03-08 03:45:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|6
1646711400000|2022-03-08 03:50:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|14
1646711700000|2022-03-08 03:55:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|8
1646712000000|2022-03-08 04:00:00|12|11.8|12.04|11.84|12.04|11.84|11.99|11.79|9
1646712300000|2022-03-08 04:05:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|10
1646712600000|2022-03-08 04:10:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|7
1646712900000|2022-03-08 04:15:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|15
1646713200000|2022-03-08 04:20:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|5
1646713500000|2022-03-08 04:25:00|12|11.8|11.95|11.75|12.01|11.81|11.95|11.75|12
1646713800000|2022-03-08 04:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|11
1646714100000|2022-03-08 04:35:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|9
1646714400000|2022-03-08 04:40:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|12
1646714700000|2022-03-08 04:45:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|9
1646715000000|2022-03-08 04:50:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|4
1646715300000|2022-03-08 04:55:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|6
1646715600000|2022-03-08 05:00:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|3
1646715900000|2022-03-08 05:05:00|11.98|11.78|11.91|11.71|11.99|11.79|11.9|11.7|28
1646716200000|2022-03-08 05:10:00|11.92|11.72|11.92|11.72|11.94|11.74|11.91|11.71|25
1646716500000|2022-03-08 05:15:00|11.93|11.73|11.9|11.7|11.94|11.74|11.9|11.7|18
1646716800000|2022-03-08 05:20:00|11.91|11.71|11.9|11.7|11.91|11.71|11.88|11.68|12
1646717100000|2022-03-08 05:25:00|11.89|11.69|11.88|11.68|11.91|11.71|11.88|11.68|8
1646717400000|2022-03-08 05:30:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|17
1646717700000|2022-03-08 05:35:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|9
1646718000000|2022-03-08 05:40:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|15
1646718300000|2022-03-08 05:45:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|9
1646718600000|2022-03-08 05:50:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|16
1646718900000|2022-03-08 05:55:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|10
1646719200000|2022-03-08 06:00:00|11.93|11.73|11.97|11.77|11.98|11.78|11.93|11.73|37
1646719500000|2022-03-08 06:05:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|7
1646719800000|2022-03-08 06:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|22
1646720100000|2022-03-08 06:15:00|11.95|11.75|11.94|11.74|11.97|11.77|11.94|11.74|20
1646720400000|2022-03-08 06:20:00|11.95|11.75|11.89|11.69|11.96|11.76|11.87|11.67|35
1646720700000|2022-03-08 06:25:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|31
1646721000000|2022-03-08 06:30:00|11.89|11.69|11.86|11.66|11.89|11.69|11.85|11.65|20
1646721300000|2022-03-08 06:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|21
1646721600000|2022-03-08 06:40:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|10
1646721900000|2022-03-08 06:45:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|34
1646722200000|2022-03-08 06:50:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|19
1646722500000|2022-03-08 06:55:00|11.85|11.65|11.88|11.68|11.89|11.69|11.85|11.65|22
1646722800000|2022-03-08 07:00:00|11.87|11.67|11.86|11.66|11.89|11.69|11.85|11.65|20
1646723100000|2022-03-08 07:05:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|20
1646723400000|2022-03-08 07:10:00|11.85|11.65|11.85|11.65|11.87|11.67|11.85|11.65|17
1646723700000|2022-03-08 07:15:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|4
1646724000000|2022-03-08 07:20:00|11.88|11.68|11.89|11.69|11.9|11.7|11.88|11.68|16
1646724300000|2022-03-08 07:25:00|11.9|11.7|11.92|11.72|11.92|11.72|11.89|11.69|29
1646724600000|2022-03-08 07:30:00|11.93|11.73|11.93|11.73|11.94|11.74|11.91|11.71|21
1646724900000|2022-03-08 07:35:00|11.94|11.74|11.98|11.78|11.98|11.78|11.93|11.73|15
1646725200000|2022-03-08 07:40:00|11.99|11.79|12.03|11.83|12.03|11.83|11.97|11.77|41
1646725500000|2022-03-08 07:45:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|21
1646725800000|2022-03-08 07:50:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|20
1646726100000|2022-03-08 07:55:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|20
1646726400000|2022-03-08 08:00:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|29
1646726700000|2022-03-08 08:05:00|11.98|11.78|11.97|11.77|12|11.8|11.97|11.77|28
1646727000000|2022-03-08 08:10:00|11.96|11.76|12.01|11.81|12.01|11.81|11.96|11.76|18
1646727300000|2022-03-08 08:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|17
1646727600000|2022-03-08 08:20:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|11
1646727900000|2022-03-08 08:25:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|11
1646728200000|2022-03-08 08:30:00|12.05|11.85|12.08|11.88|12.09|11.89|12.04|11.84|24
1646728500000|2022-03-08 08:35:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|11
1646728800000|2022-03-08 08:40:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|14
1646729100000|2022-03-08 08:45:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|26
1646729400000|2022-03-08 08:50:00|12.06|11.86|12.01|11.81|12.07|11.87|12|11.8|28
1646729700000|2022-03-08 08:55:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|11
1646730000000|2022-03-08 09:00:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|15
1646730300000|2022-03-08 09:05:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|17
1646730600000|2022-03-08 09:10:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|15
1646730900000|2022-03-08 09:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|15
1646731200000|2022-03-08 09:20:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|20
1646731500000|2022-03-08 09:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|18
1646731800000|2022-03-08 09:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.02|11.82|11
1646732100000|2022-03-08 09:35:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|19
1646732400000|2022-03-08 09:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1646732700000|2022-03-08 09:45:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|13
1646733000000|2022-03-08 09:50:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|7
1646733300000|2022-03-08 09:55:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|4
1646733600000|2022-03-08 10:00:00|12.04|11.84|12.01|11.81|12.04|11.84|12|11.8|16
1646733900000|2022-03-08 10:05:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|15
1646734200000|2022-03-08 10:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|6
1646734500000|2022-03-08 10:15:00|11.99|11.79|11.97|11.77|12|11.8|11.97|11.77|17
1646734800000|2022-03-08 10:20:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|22
1646735100000|2022-03-08 10:25:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|9
1646735400000|2022-03-08 10:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|11
1646735700000|2022-03-08 10:35:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|17
1646736000000|2022-03-08 10:40:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|10
1646736300000|2022-03-08 10:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|5
1646736600000|2022-03-08 10:50:00|12.02|11.82|12.01|11.81|12.06|11.86|12.01|11.81|20
1646736900000|2022-03-08 10:55:00|12.02|11.82|12.04|11.84|12.04|11.84|12|11.8|13
1646737200000|2022-03-08 11:00:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|7
1646737500000|2022-03-08 11:05:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1646737800000|2022-03-08 11:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|12
1646738100000|2022-03-08 11:15:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|3
1646738400000|2022-03-08 11:20:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|23
1646738700000|2022-03-08 11:25:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|14
1646739000000|2022-03-08 11:30:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|3
1646739300000|2022-03-08 11:35:00|12.01|11.81|11.96|11.76|12.01|11.81|11.96|11.76|18
1646739600000|2022-03-08 11:40:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|11
1646739900000|2022-03-08 11:45:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|10
1646740200000|2022-03-08 11:50:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|7
1646740500000|2022-03-08 11:55:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|16
1646740800000|2022-03-08 12:00:00|12.03|11.83|12.05|11.85|12.05|11.85|12.01|11.81|19
1646741100000|2022-03-08 12:05:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|13
1646741400000|2022-03-08 12:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|26
1646741700000|2022-03-08 12:15:00|12.05|11.85|12.03|11.83|12.05|11.85|12.01|11.81|23
1646742000000|2022-03-08 12:20:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|14
1646742300000|2022-03-08 12:25:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|8
1646742600000|2022-03-08 12:30:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|15
1646742900000|2022-03-08 12:35:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|3
1646743200000|2022-03-08 12:40:00|12|11.8|11.96|11.76|12|11.8|11.94|11.74|25
1646743500000|2022-03-08 12:45:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|25
1646743800000|2022-03-08 12:50:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|14
1646744100000|2022-03-08 12:55:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1646744400000|2022-03-08 13:00:00|11.96|11.76|11.98|11.78|11.98|11.78|11.95|11.75|5
1646744700000|2022-03-08 13:05:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|13
1646745000000|2022-03-08 13:10:00|11.98|11.78|11.9|11.7|11.98|11.78|11.88|11.68|41
1646745300000|2022-03-08 13:15:00|11.91|11.71|11.93|11.73|11.93|11.73|11.89|11.69|21
1646745600000|2022-03-08 13:20:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|24
1646745900000|2022-03-08 13:25:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|13
1646746200000|2022-03-08 13:30:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|14
1646746500000|2022-03-08 13:35:00|11.95|11.75|11.98|11.78|11.99|11.79|11.95|11.75|16
1646746800000|2022-03-08 13:40:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|11
1646747100000|2022-03-08 13:45:00|11.98|11.78|11.98|11.78|12.01|11.81|11.97|11.77|23
1646747400000|2022-03-08 13:50:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|7
1646747700000|2022-03-08 13:55:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|3
1646748000000|2022-03-08 14:00:00|11.97|11.77|12|11.8|12.02|11.82|11.97|11.77|22
1646748300000|2022-03-08 14:05:00|11.99|11.79|11.95|11.75|11.99|11.79|11.93|11.73|17
1646748600000|2022-03-08 14:10:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|11
1646748900000|2022-03-08 14:15:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|10
1646749200000|2022-03-08 14:20:00|11.93|11.73|11.94|11.74|11.96|11.76|11.93|11.73|14
1646749500000|2022-03-08 14:25:00|11.93|11.73|11.9|11.7|11.93|11.73|11.9|11.7|8
1646749800000|2022-03-08 14:30:00|11.91|11.71|11.83|11.63|11.92|11.72|11.82|11.62|63
1646750100000|2022-03-08 14:35:00|11.84|11.64|11.83|11.63|11.9|11.7|11.83|11.63|38
1646750400000|2022-03-08 14:40:00|11.82|11.62|11.88|11.68|11.88|11.68|11.78|11.58|47
1646750700000|2022-03-08 14:45:00|11.87|11.67|11.86|11.66|11.91|11.71|11.85|11.65|30
1646751000000|2022-03-08 14:50:00|11.85|11.65|11.83|11.63|11.89|11.69|11.83|11.63|39
1646751300000|2022-03-08 14:55:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|20
1646751600000|2022-03-08 15:00:00|11.82|11.62|11.8|11.6|11.84|11.64|11.8|11.6|31
1646751900000|2022-03-08 15:05:00|11.81|11.61|11.77|11.57|11.81|11.61|11.75|11.55|37
1646752200000|2022-03-08 15:10:00|11.76|11.56|11.8|11.6|11.81|11.61|11.76|11.56|23
1646752500000|2022-03-08 15:15:00|11.81|11.61|11.83|11.63|11.85|11.65|11.81|11.61|27
1646752800000|2022-03-08 15:20:00|11.84|11.64|11.8|11.6|11.84|11.64|11.8|11.6|25
1646753100000|2022-03-08 15:25:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|27
1646753400000|2022-03-08 15:30:00|11.78|11.58|11.72|11.52|11.79|11.59|11.71|11.51|33
1646753700000|2022-03-08 15:35:00|11.73|11.53|11.73|11.53|11.73|11.53|11.7|11.5|35
1646754000000|2022-03-08 15:40:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|27
1646754300000|2022-03-08 15:45:00|11.73|11.53|11.77|11.57|11.77|11.57|11.73|11.53|19
1646754600000|2022-03-08 15:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.73|11.53|41
1646754900000|2022-03-08 15:55:00|11.77|11.57|11.77|11.57|11.79|11.59|11.76|11.56|31
1646755200000|2022-03-08 16:00:00|11.78|11.58|11.82|11.62|11.83|11.63|11.76|11.56|31
1646755500000|2022-03-08 16:05:00|11.83|11.63|11.79|11.59|11.83|11.63|11.79|11.59|29
1646755800000|2022-03-08 16:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.77|11.57|25
1646756100000|2022-03-08 16:15:00|11.81|11.61|11.79|11.59|11.81|11.61|11.78|11.58|19
1646756400000|2022-03-08 16:20:00|11.78|11.58|11.72|11.52|11.79|11.59|11.72|11.52|25
1646756700000|2022-03-08 16:25:00|11.71|11.51|11.68|11.48|11.72|11.52|11.67|11.47|24
1646757000000|2022-03-08 16:30:00|11.67|11.47|11.66|11.46|11.68|11.48|11.65|11.45|20
1646757300000|2022-03-08 16:35:00|11.67|11.47|11.65|11.45|11.69|11.49|11.65|11.45|17
1646757600000|2022-03-08 16:40:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|16
1646757900000|2022-03-08 16:45:00|11.66|11.46|11.68|11.48|11.7|11.5|11.65|11.45|15
1646758200000|2022-03-08 16:50:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|19
1646758500000|2022-03-08 16:55:00|11.7|11.5|11.67|11.47|11.71|11.51|11.67|11.47|24
1646758800000|2022-03-08 17:00:00|11.68|11.48|11.71|11.51|11.72|11.52|11.67|11.47|20
1646759100000|2022-03-08 17:05:00|11.7|11.5|11.74|11.54|11.75|11.55|11.7|11.5|25
1646759400000|2022-03-08 17:10:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|18
1646759700000|2022-03-08 17:15:00|11.77|11.57|11.85|11.65|11.85|11.65|11.75|11.55|29
1646760000000|2022-03-08 17:20:00|11.84|11.64|11.8|11.6|11.84|11.64|11.8|11.6|27
1646760300000|2022-03-08 17:25:00|11.79|11.59|11.82|11.62|11.83|11.63|11.77|11.57|44
1646760600000|2022-03-08 17:30:00|11.83|11.63|11.87|11.67|11.87|11.67|11.8|11.6|29
1646760900000|2022-03-08 17:35:00|11.86|11.66|11.89|11.69|11.9|11.7|11.85|11.65|41
1646761200000|2022-03-08 17:40:00|11.9|11.7|11.88|11.68|11.9|11.7|11.86|11.66|35
1646761500000|2022-03-08 17:45:00|11.87|11.67|11.88|11.68|11.91|11.71|11.86|11.66|11
1646761800000|2022-03-08 17:50:00|11.87|11.67|11.87|11.67|11.88|11.68|11.83|11.63|27
1646762100000|2022-03-08 17:55:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|12
1646762400000|2022-03-08 18:00:00|11.86|11.66|11.98|11.78|11.98|11.78|11.86|11.66|57
1646762700000|2022-03-08 18:05:00|11.97|11.77|12.02|11.82|12.03|11.83|11.95|11.75|30
1646763000000|2022-03-08 18:10:00|12.01|11.81|12.02|11.82|12.05|11.85|12|11.8|40
1646763300000|2022-03-08 18:15:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|28
1646763600000|2022-03-08 18:20:00|12.01|11.81|11.97|11.77|12.03|11.83|11.97|11.77|31
1646763900000|2022-03-08 18:25:00|11.96|11.76|11.92|11.72|11.97|11.77|11.91|11.71|23
1646764200000|2022-03-08 18:30:00|11.91|11.71|11.89|11.69|11.92|11.72|11.87|11.67|31
1646764500000|2022-03-08 18:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.87|11.67|20
1646764800000|2022-03-08 18:40:00|11.88|11.68|11.85|11.65|11.88|11.68|11.84|11.64|22
1646765100000|2022-03-08 18:45:00|11.84|11.64|11.86|11.66|11.89|11.69|11.84|11.64|19
1646765400000|2022-03-08 18:50:00|11.85|11.65|11.83|11.63|11.88|11.68|11.83|11.63|15
1646765700000|2022-03-08 18:55:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|17
1646766000000|2022-03-08 19:00:00|11.83|11.63|11.8|11.6|11.84|11.64|11.79|11.59|16
1646766300000|2022-03-08 19:05:00|11.79|11.59|11.83|11.63|11.85|11.65|11.79|11.59|35
1646766600000|2022-03-08 19:10:00|11.84|11.64|11.84|11.64|11.85|11.65|11.82|11.62|23
1646766900000|2022-03-08 19:15:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|9
1646767200000|2022-03-08 19:20:00|11.84|11.64|11.81|11.61|11.84|11.64|11.77|11.57|40
1646767500000|2022-03-08 19:25:00|11.8|11.6|11.84|11.64|11.84|11.64|11.8|11.6|13
1646767800000|2022-03-08 19:30:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|16
1646768100000|2022-03-08 19:35:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|18
1646768400000|2022-03-08 19:40:00|11.85|11.65|11.85|11.65|11.85|11.65|11.83|11.63|35
1646768700000|2022-03-08 19:45:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|15
1646769000000|2022-03-08 19:50:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|16
1646769300000|2022-03-08 19:55:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1646769600000|2022-03-08 20:00:00|11.86|11.66|11.88|11.68|11.88|11.68|11.85|11.65|19
1646769900000|2022-03-08 20:05:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|18
1646770200000|2022-03-08 20:10:00|11.87|11.67|11.86|11.66|11.88|11.68|11.83|11.63|38
1646770500000|2022-03-08 20:15:00|11.87|11.67|11.83|11.63|11.87|11.67|11.83|11.63|17
1646770800000|2022-03-08 20:20:00|11.84|11.64|11.81|11.61|11.84|11.64|11.8|11.6|8
1646771100000|2022-03-08 20:25:00|11.82|11.62|11.78|11.58|11.82|11.62|11.78|11.58|11
1646771400000|2022-03-08 20:30:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|7
1646771700000|2022-03-08 20:35:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|10
1646772000000|2022-03-08 20:40:00|11.78|11.58|11.72|11.52|11.78|11.58|11.71|11.51|35
1646772300000|2022-03-08 20:45:00|11.71|11.51|11.74|11.54|11.75|11.55|11.71|11.51|22
1646772600000|2022-03-08 20:50:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|10
1646772900000|2022-03-08 20:55:00|11.75|11.55|11.73|11.53|11.75|11.55|11.7|11.5|23
1646773200000|2022-03-08 21:00:00|11.72|11.52|11.74|11.54|11.75|11.55|11.71|11.51|17
1646773500000|2022-03-08 21:05:00|11.75|11.55|11.73|11.53|11.75|11.55|11.72|11.52|11
1646773800000|2022-03-08 21:10:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|9
1646774100000|2022-03-08 21:15:00|11.73|11.53|11.75|11.55|11.77|11.57|11.73|11.53|9
1646774400000|2022-03-08 21:20:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|11
1646774700000|2022-03-08 21:25:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|11
1646775000000|2022-03-08 21:30:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|6
1646775300000|2022-03-08 21:35:00|11.74|11.54|11.68|11.48|11.75|11.55|11.68|11.48|19
1646775600000|2022-03-08 21:40:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|14
1646775900000|2022-03-08 21:45:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|16
1646776200000|2022-03-08 21:50:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|9
1646776500000|2022-03-08 21:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|13
1646776800000|2022-03-08 22:00:00|11.71|11.51|11.74|11.54|11.74|11.54|11.71|11.51|6
1646777100000|2022-03-08 22:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1646777400000|2022-03-08 22:10:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|6
1646777700000|2022-03-08 22:15:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1646778000000|2022-03-08 22:20:00|11.74|11.54|11.74|11.54|11.76|11.56|11.74|11.54|5
1646778300000|2022-03-08 22:25:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1646778900000|2022-03-08 22:35:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1646779200000|2022-03-08 22:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1646779500000|2022-03-08 22:45:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|3
1646779800000|2022-03-08 22:50:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|24
1646780100000|2022-03-08 22:55:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|3
1646780400000|2022-03-08 23:00:00|11.73|11.53|11.75|11.55|11.77|11.57|11.72|11.52|15
1646780700000|2022-03-08 23:05:00|11.76|11.56|11.77|11.57|11.77|11.57|11.74|11.54|8
1646781000000|2022-03-08 23:10:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|11
1646781300000|2022-03-08 23:15:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1646781600000|2022-03-08 23:20:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|4
1646781900000|2022-03-08 23:25:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|3
1646782200000|2022-03-08 23:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|4
1646782800000|2022-03-08 23:40:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|7
1646783100000|2022-03-08 23:45:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|6
1646783400000|2022-03-08 23:50:00|11.78|11.58|11.81|11.61|11.81|11.61|11.78|11.58|6
1646783700000|2022-03-08 23:55:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1646784000000|2022-03-09 00:00:00|11.8|11.6|11.78|11.58|11.83|11.63|11.78|11.58|32
1646784300000|2022-03-09 00:05:00|11.79|11.59|11.79|11.59|11.81|11.61|11.79|11.59|21
1646784600000|2022-03-09 00:10:00|11.78|11.58|11.78|11.58|11.78|11.58|11.75|11.55|17
1646784900000|2022-03-09 00:15:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|7
1646785200000|2022-03-09 00:20:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|5
1646785500000|2022-03-09 00:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|9
1646785800000|2022-03-09 00:30:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|10
1646786100000|2022-03-09 00:35:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|4
1646786400000|2022-03-09 00:40:00|11.8|11.6|11.82|11.62|11.82|11.62|11.8|11.6|3
1646786700000|2022-03-09 00:45:00|11.83|11.63|11.86|11.66|11.86|11.66|11.83|11.63|14
1646787000000|2022-03-09 00:50:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|10
1646787300000|2022-03-09 00:55:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1646787600000|2022-03-09 01:00:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|12
1646787900000|2022-03-09 01:05:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|5
1646788200000|2022-03-09 01:10:00|11.87|11.67|11.9|11.7|11.9|11.7|11.87|11.67|8
1646788500000|2022-03-09 01:15:00|11.89|11.69|11.86|11.66|11.89|11.69|11.86|11.66|4
1646788800000|2022-03-09 01:20:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|12
1646789100000|2022-03-09 01:25:00|11.87|11.67|11.91|11.71|11.91|11.71|11.86|11.66|13
1646789400000|2022-03-09 01:30:00|11.92|11.72|11.94|11.74|11.96|11.76|11.91|11.71|19
1646789700000|2022-03-09 01:35:00|11.95|11.75|11.94|11.74|11.96|11.76|11.93|11.73|12
1646790000000|2022-03-09 01:40:00|11.93|11.73|11.95|11.75|11.96|11.76|11.92|11.72|15
1646790300000|2022-03-09 01:45:00|11.94|11.74|11.96|11.76|11.97|11.77|11.94|11.74|15
1646790600000|2022-03-09 01:50:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|7
1646790900000|2022-03-09 01:55:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|3
1646791200000|2022-03-09 02:00:00|11.97|11.77|11.97|11.77|11.97|11.77|11.95|11.75|39
1646791500000|2022-03-09 02:05:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|10
1646791800000|2022-03-09 02:10:00|11.94|11.74|11.97|11.77|11.98|11.78|11.94|11.74|24
1646792100000|2022-03-09 02:15:00|11.96|11.76|11.98|11.78|12|11.8|11.96|11.76|13
1646792400000|2022-03-09 02:20:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|18
1646792700000|2022-03-09 02:25:00|11.97|11.77|12|11.8|12|11.8|11.97|11.77|20
1646793000000|2022-03-09 02:30:00|11.99|11.79|12.02|11.82|12.02|11.82|11.98|11.78|12
1646793300000|2022-03-09 02:35:00|12.03|11.83|11.99|11.79|12.05|11.85|11.99|11.79|17
1646793600000|2022-03-09 02:40:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|26
1646793900000|2022-03-09 02:45:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1646794200000|2022-03-09 02:50:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|10
1646794500000|2022-03-09 02:55:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|9
1646794800000|2022-03-09 03:00:00|11.97|11.77|11.95|11.75|11.97|11.77|11.94|11.74|13
1646795100000|2022-03-09 03:05:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|8
1646795400000|2022-03-09 03:10:00|11.96|11.76|11.99|11.79|11.99|11.79|11.96|11.76|20
1646795700000|2022-03-09 03:15:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1646796000000|2022-03-09 03:20:00|12|11.8|12.05|11.85|12.05|11.85|11.99|11.79|24
1646796300000|2022-03-09 03:25:00|12.06|11.86|12.09|11.89|12.11|11.91|12.05|11.85|28
1646796600000|2022-03-09 03:30:00|12.1|11.9|12.14|11.94|12.15|11.95|12.1|11.9|47
1646796900000|2022-03-09 03:35:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|22
1646797200000|2022-03-09 03:40:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|19
1646797500000|2022-03-09 03:45:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|8
1646797800000|2022-03-09 03:50:00|12.2|12|12.25|12.05|12.26|12.06|12.2|12|26
1646798100000|2022-03-09 03:55:00|12.26|12.06|12.21|12.01|12.27|12.07|12.2|12|26
1646798400000|2022-03-09 04:00:00|12.22|12.02|12.27|12.07|12.28|12.08|12.22|12.02|24
1646798700000|2022-03-09 04:05:00|12.26|12.06|12.26|12.06|12.26|12.06|12.22|12.02|19
1646799000000|2022-03-09 04:10:00|12.25|12.05|12.3|12.1|12.3|12.1|12.24|12.04|23
1646799300000|2022-03-09 04:15:00|12.29|12.09|12.3|12.1|12.3|12.1|12.26|12.06|12
1646799600000|2022-03-09 04:20:00|12.29|12.09|12.31|12.11|12.31|12.11|12.28|12.08|11
1646799900000|2022-03-09 04:25:00|12.3|12.1|12.3|12.1|12.32|12.12|12.28|12.08|23
1646800200000|2022-03-09 04:30:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|26
1646800500000|2022-03-09 04:35:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|10
1646800800000|2022-03-09 04:40:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|3
1646801100000|2022-03-09 04:45:00|12.24|12.04|12.23|12.03|12.24|12.04|12.21|12.01|14
1646801400000|2022-03-09 04:50:00|12.24|12.04|12.27|12.07|12.27|12.07|12.24|12.04|16
1646801700000|2022-03-09 04:55:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|7
1646802000000|2022-03-09 05:00:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|4
1646802300000|2022-03-09 05:05:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|4
1646802600000|2022-03-09 05:10:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|5
1646802900000|2022-03-09 05:15:00|12.26|12.06|12.21|12.01|12.26|12.06|12.21|12.01|8
1646803200000|2022-03-09 05:20:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|13
1646803500000|2022-03-09 05:25:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1646803800000|2022-03-09 05:30:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|10
1646804100000|2022-03-09 05:35:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|7
1646804400000|2022-03-09 05:40:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|12
1646804700000|2022-03-09 05:45:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|8
1646805000000|2022-03-09 05:50:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|7
1646805300000|2022-03-09 05:55:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|11
1646805600000|2022-03-09 06:00:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|6
1646805900000|2022-03-09 06:05:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|9
1646806200000|2022-03-09 06:10:00|12.22|12.02|12.22|12.02|12.24|12.04|12.22|12.02|7
1646806500000|2022-03-09 06:15:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1646806800000|2022-03-09 06:20:00|12.24|12.04|12.24|12.04|12.26|12.06|12.24|12.04|7
1646807100000|2022-03-09 06:25:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|4
1646807400000|2022-03-09 06:30:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|3
1646807700000|2022-03-09 06:35:00|12.26|12.06|12.29|12.09|12.29|12.09|12.25|12.05|10
1646808000000|2022-03-09 06:40:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|7
1646808300000|2022-03-09 06:45:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|6
1646808600000|2022-03-09 06:50:00|12.29|12.09|12.33|12.13|12.33|12.13|12.28|12.08|11
1646808900000|2022-03-09 06:55:00|12.34|12.14|12.33|12.13|12.39|12.19|12.32|12.12|26
1646809200000|2022-03-09 07:00:00|12.34|12.14|12.31|12.11|12.36|12.16|12.31|12.11|16
1646809500000|2022-03-09 07:05:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|5
1646809800000|2022-03-09 07:10:00|12.33|12.13|12.3|12.1|12.33|12.13|12.29|12.09|10
1646810100000|2022-03-09 07:15:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|4
1646810400000|2022-03-09 07:20:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|9
1646810700000|2022-03-09 07:25:00|12.34|12.14|12.34|12.14|12.39|12.19|12.34|12.14|28
1646811000000|2022-03-09 07:30:00|12.35|12.15|12.35|12.15|12.37|12.17|12.34|12.14|7
1646811300000|2022-03-09 07:35:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|4
1646811600000|2022-03-09 07:40:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|12
1646811900000|2022-03-09 07:45:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|5
1646812200000|2022-03-09 07:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|7
1646812500000|2022-03-09 07:55:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|15
1646812800000|2022-03-09 08:00:00|12.35|12.15|12.34|12.14|12.38|12.18|12.34|12.14|22
1646813100000|2022-03-09 08:05:00|12.33|12.13|12.34|12.14|12.36|12.16|12.28|12.08|34
1646813400000|2022-03-09 08:10:00|12.33|12.13|12.33|12.13|12.36|12.16|12.33|12.13|13
1646813700000|2022-03-09 08:15:00|12.32|12.12|12.31|12.11|12.32|12.12|12.29|12.09|8
1646814000000|2022-03-09 08:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|11
1646814300000|2022-03-09 08:25:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|7
1646814600000|2022-03-09 08:30:00|12.32|12.12|12.35|12.15|12.36|12.16|12.32|12.12|18
1646814900000|2022-03-09 08:35:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|7
1646815200000|2022-03-09 08:40:00|12.35|12.15|12.41|12.21|12.41|12.21|12.35|12.15|37
1646815500000|2022-03-09 08:45:00|12.42|12.22|12.42|12.22|12.44|12.24|12.4|12.2|25
1646815800000|2022-03-09 08:50:00|12.43|12.23|12.5|12.3|12.51|12.31|12.42|12.22|33
1646816100000|2022-03-09 08:55:00|12.49|12.29|12.46|12.26|12.54|12.34|12.45|12.25|42
1646816400000|2022-03-09 09:00:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|15
1646816700000|2022-03-09 09:05:00|12.42|12.22|12.41|12.21|12.43|12.23|12.39|12.19|18
1646817000000|2022-03-09 09:10:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|5
1646817300000|2022-03-09 09:15:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|9
1646817600000|2022-03-09 09:20:00|12.42|12.22|12.47|12.27|12.5|12.3|12.42|12.22|14
1646817900000|2022-03-09 09:25:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|13
1646818200000|2022-03-09 09:30:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|14
1646818500000|2022-03-09 09:35:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|8
1646818800000|2022-03-09 09:40:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|5
1646819100000|2022-03-09 09:45:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|8
1646819400000|2022-03-09 09:50:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|8
1646819700000|2022-03-09 09:55:00|12.46|12.26|12.44|12.24|12.46|12.26|12.44|12.24|13
1646820000000|2022-03-09 10:00:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|9
1646820300000|2022-03-09 10:05:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|9
1646820600000|2022-03-09 10:10:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|7
1646820900000|2022-03-09 10:15:00|12.46|12.26|12.44|12.24|12.46|12.26|12.44|12.24|7
1646821200000|2022-03-09 10:20:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|19
1646821500000|2022-03-09 10:25:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|5
1646821800000|2022-03-09 10:30:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|6
1646822100000|2022-03-09 10:35:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|4
1646822400000|2022-03-09 10:40:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|8
1646822700000|2022-03-09 10:45:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|12
1646823000000|2022-03-09 10:50:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|8
1646823300000|2022-03-09 10:55:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|12
1646823600000|2022-03-09 11:00:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|9
1646823900000|2022-03-09 11:05:00|12.48|12.28|12.44|12.24|12.48|12.28|12.44|12.24|15
1646824200000|2022-03-09 11:10:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|16
1646824500000|2022-03-09 11:15:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|9
1646824800000|2022-03-09 11:20:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|8
1646825100000|2022-03-09 11:25:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|3
1646825400000|2022-03-09 11:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|7
1646825700000|2022-03-09 11:35:00|12.42|12.22|12.39|12.19|12.42|12.22|12.37|12.17|14
1646826000000|2022-03-09 11:40:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|10
1646826300000|2022-03-09 11:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|12
1646826600000|2022-03-09 11:50:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|13
1646826900000|2022-03-09 11:55:00|12.39|12.19|12.39|12.19|12.41|12.21|12.39|12.19|7
1646827200000|2022-03-09 12:00:00|12.4|12.2|12.38|12.18|12.41|12.21|12.38|12.18|15
1646827500000|2022-03-09 12:05:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|18
1646827800000|2022-03-09 12:10:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|11
1646828100000|2022-03-09 12:15:00|12.36|12.16|12.4|12.2|12.4|12.2|12.36|12.16|7
1646828400000|2022-03-09 12:20:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|5
1646828700000|2022-03-09 12:25:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|10
1646829000000|2022-03-09 12:30:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|15
1646829300000|2022-03-09 12:35:00|12.43|12.23|12.37|12.17|12.46|12.26|12.36|12.16|31
1646829600000|2022-03-09 12:40:00|12.38|12.18|12.26|12.06|12.39|12.19|12.22|12.02|59
1646829900000|2022-03-09 12:45:00|12.25|12.05|12.31|12.11|12.31|12.11|12.25|12.05|33
1646830200000|2022-03-09 12:50:00|12.32|12.12|12.31|12.11|12.33|12.13|12.3|12.1|20
1646830500000|2022-03-09 12:55:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|15
1646830800000|2022-03-09 13:00:00|12.29|12.09|12.26|12.06|12.31|12.11|12.26|12.06|26
1646831100000|2022-03-09 13:05:00|12.25|12.05|12.27|12.07|12.27|12.07|12.24|12.04|23
1646831400000|2022-03-09 13:10:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|17
1646831700000|2022-03-09 13:15:00|12.29|12.09|12.3|12.1|12.3|12.1|12.26|12.06|14
1646832000000|2022-03-09 13:20:00|12.31|12.11|12.29|12.09|12.32|12.12|12.28|12.08|15
1646832300000|2022-03-09 13:25:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|14
1646832600000|2022-03-09 13:30:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|15
1646832900000|2022-03-09 13:35:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|12
1646833200000|2022-03-09 13:40:00|12.29|12.09|12.25|12.05|12.29|12.09|12.25|12.05|13
1646833500000|2022-03-09 13:45:00|12.24|12.04|12.25|12.05|12.27|12.07|12.24|12.04|22
1646833800000|2022-03-09 13:50:00|12.26|12.06|12.23|12.03|12.27|12.07|12.21|12.01|22
1646834100000|2022-03-09 13:55:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|21
1646834400000|2022-03-09 14:00:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|10
1646834700000|2022-03-09 14:05:00|12.27|12.07|12.34|12.14|12.35|12.15|12.27|12.07|33
1646835000000|2022-03-09 14:10:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|11
1646835300000|2022-03-09 14:15:00|12.32|12.12|12.33|12.13|12.34|12.14|12.3|12.1|28
1646835600000|2022-03-09 14:20:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|3
1646835900000|2022-03-09 14:25:00|12.35|12.15|12.37|12.17|12.38|12.18|12.34|12.14|19
1646836200000|2022-03-09 14:30:00|12.38|12.18|12.33|12.13|12.38|12.18|12.32|12.12|40
1646836500000|2022-03-09 14:35:00|12.34|12.14|12.35|12.15|12.36|12.16|12.32|12.12|26
1646836800000|2022-03-09 14:40:00|12.34|12.14|12.34|12.14|12.37|12.17|12.34|12.14|17
1646837100000|2022-03-09 14:45:00|12.35|12.15|12.32|12.12|12.37|12.17|12.32|12.12|10
1646837400000|2022-03-09 14:50:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|13
1646837700000|2022-03-09 14:55:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|6
1646838000000|2022-03-09 15:00:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|20
1646838300000|2022-03-09 15:05:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|11
1646838600000|2022-03-09 15:10:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|11
1646838900000|2022-03-09 15:15:00|12.36|12.16|12.35|12.15|12.37|12.17|12.32|12.12|20
1646839200000|2022-03-09 15:20:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|5
1646839500000|2022-03-09 15:25:00|12.35|12.15|12.36|12.16|12.36|12.16|12.33|12.13|14
1646839800000|2022-03-09 15:30:00|12.35|12.15|12.37|12.17|12.37|12.17|12.35|12.15|9
1646840100000|2022-03-09 15:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|14
1646840400000|2022-03-09 15:40:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|5
1646840700000|2022-03-09 15:45:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|26
1646841000000|2022-03-09 15:50:00|12.43|12.23|12.41|12.21|12.43|12.23|12.39|12.19|15
1646841300000|2022-03-09 15:55:00|12.42|12.22|12.44|12.24|12.45|12.25|12.41|12.21|27
1646841600000|2022-03-09 16:00:00|12.45|12.25|12.43|12.23|12.46|12.26|12.43|12.23|18
1646841900000|2022-03-09 16:05:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1646842200000|2022-03-09 16:10:00|12.41|12.21|12.41|12.21|12.41|12.21|12.39|12.19|9
1646842500000|2022-03-09 16:15:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|24
1646842800000|2022-03-09 16:20:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|15
1646843100000|2022-03-09 16:25:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|9
1646843400000|2022-03-09 16:30:00|12.4|12.2|12.43|12.23|12.43|12.23|12.4|12.2|18
1646843700000|2022-03-09 16:35:00|12.44|12.24|12.41|12.21|12.44|12.24|12.41|12.21|10
1646844000000|2022-03-09 16:40:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|5
1646844300000|2022-03-09 16:45:00|12.39|12.19|12.34|12.14|12.39|12.19|12.33|12.13|20
1646844600000|2022-03-09 16:50:00|12.35|12.15|12.36|12.16|12.36|12.16|12.33|12.13|10
1646844900000|2022-03-09 16:55:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|6
1646845200000|2022-03-09 17:00:00|12.37|12.17|12.4|12.2|12.41|12.21|12.37|12.17|14
1646845500000|2022-03-09 17:05:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|18
1646845800000|2022-03-09 17:10:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|2
1646846100000|2022-03-09 17:15:00|12.37|12.17|12.37|12.17|12.39|12.19|12.37|12.17|11
1646846400000|2022-03-09 17:20:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|30
1646846700000|2022-03-09 17:25:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|11
1646847000000|2022-03-09 17:30:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1646847300000|2022-03-09 17:35:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1646847600000|2022-03-09 17:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|10
1646847900000|2022-03-09 17:45:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|12
1646848200000|2022-03-09 17:50:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|21
1646848500000|2022-03-09 17:55:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|14
1646848800000|2022-03-09 18:00:00|12.38|12.18|12.33|12.13|12.39|12.19|12.33|12.13|16
1646849100000|2022-03-09 18:05:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|11
1646849400000|2022-03-09 18:10:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|6
1646849700000|2022-03-09 18:15:00|12.33|12.13|12.28|12.08|12.33|12.13|12.27|12.07|12
1646850000000|2022-03-09 18:20:00|12.27|12.07|12.26|12.06|12.27|12.07|12.23|12.03|36
1646850300000|2022-03-09 18:25:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|16
1646850600000|2022-03-09 18:30:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|26
1646850900000|2022-03-09 18:35:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|18
1646851200000|2022-03-09 18:40:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|17
1646851500000|2022-03-09 18:45:00|12.24|12.04|12.23|12.03|12.26|12.06|12.22|12.02|30
1646851800000|2022-03-09 18:50:00|12.24|12.04|12.27|12.07|12.28|12.08|12.24|12.04|20
1646852100000|2022-03-09 18:55:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1646852400000|2022-03-09 19:00:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|16
1646852700000|2022-03-09 19:05:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|5
1646853000000|2022-03-09 19:10:00|12.27|12.07|12.22|12.02|12.27|12.07|12.22|12.02|20
1646853300000|2022-03-09 19:15:00|12.23|12.03|12.19|11.99|12.23|12.03|12.17|11.97|21
1646853600000|2022-03-09 19:20:00|12.18|11.98|12.21|12.01|12.23|12.03|12.18|11.98|16
1646853900000|2022-03-09 19:25:00|12.2|12|12.2|12|12.22|12.02|12.18|11.98|27
1646854200000|2022-03-09 19:30:00|12.21|12.01|12.22|12.02|12.24|12.04|12.2|12|20
1646854500000|2022-03-09 19:35:00|12.23|12.03|12.23|12.03|12.25|12.05|12.22|12.02|13
1646854800000|2022-03-09 19:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|24
1646855100000|2022-03-09 19:45:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|7
1646855400000|2022-03-09 19:50:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|6
1646855700000|2022-03-09 19:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|12
1646856000000|2022-03-09 20:00:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|18
1646856300000|2022-03-09 20:05:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|10
1646856600000|2022-03-09 20:10:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|30
1646856900000|2022-03-09 20:15:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|9
1646857200000|2022-03-09 20:20:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|24
1646857500000|2022-03-09 20:25:00|12.2|12|12.2|12|12.2|12|12.19|11.99|9
1646857800000|2022-03-09 20:30:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|12
1646858100000|2022-03-09 20:35:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|14
1646858400000|2022-03-09 20:40:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|23
1646858700000|2022-03-09 20:45:00|12.14|11.94|12.15|11.95|12.18|11.98|12.14|11.94|22
1646859000000|2022-03-09 20:50:00|12.16|11.96|12.14|11.94|12.16|11.96|12.1|11.9|25
1646859300000|2022-03-09 20:55:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|26
1646859600000|2022-03-09 21:00:00|12.15|11.95|12.15|11.95|12.15|11.95|12.13|11.93|25
1646859900000|2022-03-09 21:05:00|12.16|11.96|12.14|11.94|12.18|11.98|12.14|11.94|17
1646860200000|2022-03-09 21:10:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|15
1646860500000|2022-03-09 21:15:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|12
1646860800000|2022-03-09 21:20:00|12.16|11.96|12.17|11.97|12.19|11.99|12.15|11.95|12
1646861100000|2022-03-09 21:25:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|5
1646861400000|2022-03-09 21:30:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|3
1646861700000|2022-03-09 21:35:00|12.16|11.96|12.19|11.99|12.19|11.99|12.15|11.95|14
1646862000000|2022-03-09 21:40:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|9
1646862300000|2022-03-09 21:45:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|3
1646862600000|2022-03-09 21:50:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|18
1646862900000|2022-03-09 21:55:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|14
1646863200000|2022-03-09 22:00:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|12
1646863500000|2022-03-09 22:05:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|6
1646863800000|2022-03-09 22:10:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1646864100000|2022-03-09 22:15:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1646864400000|2022-03-09 22:20:00|12.23|12.03|12.23|12.03|12.23|12.03|12.21|12.01|13
1646865300000|2022-03-09 22:35:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1646865600000|2022-03-09 22:40:00|12.21|12.01|12.18|11.98|12.21|12.01|12.16|11.96|9
1646865900000|2022-03-09 22:45:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|8
1646866200000|2022-03-09 22:50:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|7
1646866500000|2022-03-09 22:55:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|15
1646866800000|2022-03-09 23:00:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|24
1646867100000|2022-03-09 23:05:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|13
1646867400000|2022-03-09 23:10:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|8
1646867700000|2022-03-09 23:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.2|12|9
1646868000000|2022-03-09 23:20:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|3
1646868300000|2022-03-09 23:25:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|3
1646868600000|2022-03-09 23:30:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|14
1646868900000|2022-03-09 23:35:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|9
1646869200000|2022-03-09 23:40:00|12.26|12.06|12.26|12.06|12.26|12.06|12.24|12.04|9
1646869500000|2022-03-09 23:45:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|8
1646869800000|2022-03-09 23:50:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|8
1646870100000|2022-03-09 23:55:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|13
1646870400000|2022-03-10 00:00:00|12.26|12.06|12.26|12.06|12.27|12.07|12.22|12.02|31
1646870700000|2022-03-10 00:05:00|12.27|12.07|12.25|12.05|12.3|12.1|12.22|12.02|34
1646871000000|2022-03-10 00:10:00|12.24|12.04|12.24|12.04|12.25|12.05|12.21|12.01|19
1646871300000|2022-03-10 00:15:00|12.23|12.03|12.27|12.07|12.27|12.07|12.23|12.03|19
1646871600000|2022-03-10 00:20:00|12.26|12.06|12.24|12.04|12.27|12.07|12.24|12.04|11
1646871900000|2022-03-10 00:25:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|13
1646872200000|2022-03-10 00:30:00|12.22|12.02|12.19|11.99|12.22|12.02|12.18|11.98|8
1646872500000|2022-03-10 00:35:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|11
1646872800000|2022-03-10 00:40:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|6
1646873100000|2022-03-10 00:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1646873400000|2022-03-10 00:50:00|12.2|12|12.17|11.97|12.2|12|12.16|11.96|28
1646873700000|2022-03-10 00:55:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|15
1646874000000|2022-03-10 01:00:00|12.17|11.97|12.14|11.94|12.18|11.98|12.13|11.93|24
1646874300000|2022-03-10 01:05:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|19
1646874600000|2022-03-10 01:10:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|6
1646874900000|2022-03-10 01:15:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|9
1646875200000|2022-03-10 01:20:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|6
1646875500000|2022-03-10 01:25:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|10
1646875800000|2022-03-10 01:30:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|5
1646876100000|2022-03-10 01:35:00|12.2|12|12.1|11.9|12.2|12|12.1|11.9|39
1646876400000|2022-03-10 01:40:00|12.09|11.89|12.06|11.86|12.1|11.9|12.02|11.82|52
1646876700000|2022-03-10 01:45:00|12.05|11.85|11.98|11.78|12.07|11.87|11.96|11.76|62
1646877000000|2022-03-10 01:50:00|11.97|11.77|11.95|11.75|12.01|11.81|11.94|11.74|53
1646877300000|2022-03-10 01:55:00|11.94|11.74|11.97|11.77|12|11.8|11.94|11.74|30
1646877600000|2022-03-10 02:00:00|11.96|11.76|12.01|11.81|12.01|11.81|11.95|11.75|42
1646877900000|2022-03-10 02:05:00|12.02|11.82|11.96|11.76|12.03|11.83|11.96|11.76|23
1646878200000|2022-03-10 02:10:00|11.95|11.75|12|11.8|12|11.8|11.95|11.75|22
1646878500000|2022-03-10 02:15:00|11.99|11.79|12|11.8|12.02|11.82|11.99|11.79|24
1646878800000|2022-03-10 02:20:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|11
1646879100000|2022-03-10 02:25:00|12.02|11.82|12.01|11.81|12.04|11.84|12.01|11.81|30
1646879400000|2022-03-10 02:30:00|12|11.8|12.03|11.83|12.04|11.84|12|11.8|16
1646879700000|2022-03-10 02:35:00|12.04|11.84|12.05|11.85|12.06|11.86|12.03|11.83|20
1646880000000|2022-03-10 02:40:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|10
1646880300000|2022-03-10 02:45:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|11
1646880600000|2022-03-10 02:50:00|12.05|11.85|12.04|11.84|12.07|11.87|12.04|11.84|14
1646880900000|2022-03-10 02:55:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|13
1646881200000|2022-03-10 03:00:00|12|11.8|12.02|11.82|12.03|11.83|11.98|11.78|21
1646881500000|2022-03-10 03:05:00|12.03|11.83|12.03|11.83|12.05|11.85|12.01|11.81|37
1646881800000|2022-03-10 03:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|12
1646882100000|2022-03-10 03:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|9
1646882400000|2022-03-10 03:20:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|12
1646882700000|2022-03-10 03:25:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|6
1646883000000|2022-03-10 03:30:00|12.01|11.81|12.01|11.81|12.03|11.83|12|11.8|19
1646883300000|2022-03-10 03:35:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|14
1646883600000|2022-03-10 03:40:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|3
1646883900000|2022-03-10 03:45:00|12.01|11.81|12|11.8|12.03|11.83|12|11.8|26
1646884200000|2022-03-10 03:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|10
1646884500000|2022-03-10 03:55:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|7
1646884800000|2022-03-10 04:00:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|23
1646885100000|2022-03-10 04:05:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|8
1646885400000|2022-03-10 04:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|10
1646885700000|2022-03-10 04:15:00|11.97|11.77|11.97|11.77|11.99|11.79|11.97|11.77|17
1646886000000|2022-03-10 04:20:00|11.96|11.76|11.88|11.68|11.97|11.77|11.86|11.66|63
1646886300000|2022-03-10 04:25:00|11.89|11.69|11.83|11.63|11.91|11.71|11.83|11.63|47
1646886600000|2022-03-10 04:30:00|11.82|11.62|11.79|11.59|11.86|11.66|11.77|11.57|76
1646886900000|2022-03-10 04:35:00|11.8|11.6|11.8|11.6|11.83|11.63|11.78|11.58|37
1646887200000|2022-03-10 04:40:00|11.79|11.59|11.81|11.61|11.83|11.63|11.79|11.59|35
1646887500000|2022-03-10 04:45:00|11.82|11.62|11.78|11.58|11.83|11.63|11.77|11.57|47
1646887800000|2022-03-10 04:50:00|11.79|11.59|11.78|11.58|11.81|11.61|11.77|11.57|12
1646888100000|2022-03-10 04:55:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|29
1646888400000|2022-03-10 05:00:00|11.78|11.58|11.76|11.56|11.79|11.59|11.74|11.54|19
1646888700000|2022-03-10 05:05:00|11.77|11.57|11.67|11.47|11.77|11.57|11.67|11.47|45
1646889000000|2022-03-10 05:10:00|11.66|11.46|11.72|11.52|11.73|11.53|11.66|11.46|19
1646889300000|2022-03-10 05:15:00|11.71|11.51|11.75|11.55|11.76|11.56|11.71|11.51|25
1646889600000|2022-03-10 05:20:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|19
1646889900000|2022-03-10 05:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|16
1646890200000|2022-03-10 05:30:00|11.73|11.53|11.75|11.55|11.76|11.56|11.73|11.53|19
1646890500000|2022-03-10 05:35:00|11.74|11.54|11.72|11.52|11.75|11.55|11.71|11.51|13
1646890800000|2022-03-10 05:40:00|11.73|11.53|11.7|11.5|11.74|11.54|11.7|11.5|28
1646891100000|2022-03-10 05:45:00|11.71|11.51|11.71|11.51|11.73|11.53|11.71|11.51|27
1646891400000|2022-03-10 05:50:00|11.72|11.52|11.72|11.52|11.73|11.53|11.65|11.45|45
1646891700000|2022-03-10 05:55:00|11.71|11.51|11.71|11.51|11.75|11.55|11.7|11.5|39
1646892000000|2022-03-10 06:00:00|11.72|11.52|11.73|11.53|11.74|11.54|11.7|11.5|24
1646892300000|2022-03-10 06:05:00|11.72|11.52|11.73|11.53|11.74|11.54|11.7|11.5|34
1646892600000|2022-03-10 06:10:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|7
1646892900000|2022-03-10 06:15:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|24
1646893200000|2022-03-10 06:20:00|11.69|11.49|11.66|11.46|11.69|11.49|11.65|11.45|20
1646893500000|2022-03-10 06:25:00|11.67|11.47|11.67|11.47|11.68|11.48|11.65|11.45|23
1646893800000|2022-03-10 06:30:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|14
1646894100000|2022-03-10 06:35:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|16
1646894400000|2022-03-10 06:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|24
1646894700000|2022-03-10 06:45:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|23
1646895000000|2022-03-10 06:50:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|5
1646895300000|2022-03-10 06:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|31
1646895600000|2022-03-10 07:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1646895900000|2022-03-10 07:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|11
1646896200000|2022-03-10 07:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1646896500000|2022-03-10 07:15:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|6
1646896800000|2022-03-10 07:20:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|23
1646897100000|2022-03-10 07:25:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|7
1646897400000|2022-03-10 07:30:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|6
1646897700000|2022-03-10 07:35:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|22
1646898000000|2022-03-10 07:40:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|11
1646898300000|2022-03-10 07:45:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|8
1646898600000|2022-03-10 07:50:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|18
1646898900000|2022-03-10 07:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|26
1646899200000|2022-03-10 08:00:00|11.75|11.55|11.75|11.55|11.76|11.56|11.71|11.51|19
1646899500000|2022-03-10 08:05:00|11.74|11.54|11.72|11.52|11.75|11.55|11.71|11.51|31
1646899800000|2022-03-10 08:10:00|11.71|11.51|11.68|11.48|11.73|11.53|11.68|11.48|20
1646900100000|2022-03-10 08:15:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|25
1646900400000|2022-03-10 08:20:00|11.7|11.5|11.67|11.47|11.7|11.5|11.67|11.47|32
1646900700000|2022-03-10 08:25:00|11.68|11.48|11.7|11.5|11.7|11.5|11.66|11.46|57
1646901000000|2022-03-10 08:30:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|39
1646901300000|2022-03-10 08:35:00|11.7|11.5|11.73|11.53|11.74|11.54|11.69|11.49|18
1646901600000|2022-03-10 08:40:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|19
1646901900000|2022-03-10 08:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|14
1646902200000|2022-03-10 08:50:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|6
1646902500000|2022-03-10 08:55:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|5
1646902800000|2022-03-10 09:00:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|21
1646903100000|2022-03-10 09:05:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|12
1646903400000|2022-03-10 09:10:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|36
1646903700000|2022-03-10 09:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|6
1646904000000|2022-03-10 09:20:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1646904300000|2022-03-10 09:25:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|7
1646904600000|2022-03-10 09:30:00|11.74|11.54|11.76|11.56|11.77|11.57|11.72|11.52|13
1646904900000|2022-03-10 09:35:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|3
1646905200000|2022-03-10 09:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|7
1646905500000|2022-03-10 09:45:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|3
1646905800000|2022-03-10 09:50:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|17
1646906100000|2022-03-10 09:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|4
1646906400000|2022-03-10 10:00:00|11.75|11.55|11.78|11.58|11.78|11.58|11.75|11.55|6
1646906700000|2022-03-10 10:05:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|9
1646907000000|2022-03-10 10:10:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1646907300000|2022-03-10 10:15:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|22
1646907600000|2022-03-10 10:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1646908200000|2022-03-10 10:30:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|10
1646908500000|2022-03-10 10:35:00|11.76|11.56|11.73|11.53|11.77|11.57|11.73|11.53|20
1646908800000|2022-03-10 10:40:00|11.74|11.54|11.75|11.55|11.77|11.57|11.74|11.54|8
1646909100000|2022-03-10 10:45:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|16
1646909400000|2022-03-10 10:50:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|16
1646909700000|2022-03-10 10:55:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|12
1646910000000|2022-03-10 11:00:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|24
1646910300000|2022-03-10 11:05:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1646910600000|2022-03-10 11:10:00|11.72|11.52|11.75|11.55|11.75|11.55|11.71|11.51|16
1646910900000|2022-03-10 11:15:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|7
1646911200000|2022-03-10 11:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|5
1646911500000|2022-03-10 11:25:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|5
1646911800000|2022-03-10 11:30:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|11
1646912100000|2022-03-10 11:35:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1646912400000|2022-03-10 11:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1646912700000|2022-03-10 11:45:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|5
1646913000000|2022-03-10 11:50:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|11
1646913300000|2022-03-10 11:55:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|11
1646913600000|2022-03-10 12:00:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|7
1646913900000|2022-03-10 12:05:00|11.75|11.55|11.75|11.55|11.75|11.55|11.73|11.53|15
1646914200000|2022-03-10 12:10:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|12
1646914500000|2022-03-10 12:15:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|13
1646914800000|2022-03-10 12:20:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|4
1646915100000|2022-03-10 12:25:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|4
1646915400000|2022-03-10 12:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|6
1646915700000|2022-03-10 12:35:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|10
1646916000000|2022-03-10 12:40:00|11.77|11.57|11.77|11.57|11.82|11.62|11.77|11.57|19
1646916300000|2022-03-10 12:45:00|11.76|11.56|11.8|11.6|11.81|11.61|11.76|11.56|43
1646916600000|2022-03-10 12:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|14
1646916900000|2022-03-10 12:55:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|6
1646917200000|2022-03-10 13:00:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|28
1646917500000|2022-03-10 13:05:00|11.79|11.59|11.75|11.55|11.79|11.59|11.75|11.55|17
1646917800000|2022-03-10 13:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1646918100000|2022-03-10 13:15:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|7
1646918400000|2022-03-10 13:20:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|20
1646918700000|2022-03-10 13:25:00|11.76|11.56|11.78|11.58|11.78|11.58|11.75|11.55|7
1646919000000|2022-03-10 13:30:00|11.77|11.57|11.9|11.7|11.93|11.73|11.76|11.56|111
1646919300000|2022-03-10 13:35:00|11.89|11.69|11.79|11.59|11.9|11.7|11.75|11.55|89
1646919600000|2022-03-10 13:40:00|11.8|11.6|11.62|11.42|11.8|11.6|11.62|11.42|45
1646919900000|2022-03-10 13:45:00|11.58|11.38|11.62|11.42|11.65|11.45|11.58|11.38|67
1646920200000|2022-03-10 13:50:00|11.61|11.41|11.7|11.5|11.72|11.52|11.61|11.41|52
1646920500000|2022-03-10 13:55:00|11.71|11.51|11.73|11.53|11.74|11.54|11.68|11.48|37
1646920800000|2022-03-10 14:00:00|11.72|11.52|11.74|11.54|11.76|11.56|11.7|11.5|27
1646921100000|2022-03-10 14:05:00|11.73|11.53|11.71|11.51|11.75|11.55|11.69|11.49|19
1646921400000|2022-03-10 14:10:00|11.7|11.5|11.82|11.62|11.85|11.65|11.7|11.5|38
1646921700000|2022-03-10 14:15:00|11.81|11.61|11.82|11.62|11.88|11.68|11.8|11.6|50
1646922000000|2022-03-10 14:20:00|11.81|11.61|11.77|11.57|11.82|11.62|11.77|11.57|22
1646922300000|2022-03-10 14:25:00|11.78|11.58|11.83|11.63|11.83|11.63|11.78|11.58|13
1646922600000|2022-03-10 14:30:00|11.84|11.64|11.82|11.62|11.88|11.68|11.75|11.55|73
1646922900000|2022-03-10 14:35:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|40
1646923200000|2022-03-10 14:40:00|11.81|11.61|11.82|11.62|11.84|11.64|11.79|11.59|58
1646923500000|2022-03-10 14:45:00|11.81|11.61|11.8|11.6|11.83|11.63|11.8|11.6|34
1646923800000|2022-03-10 14:50:00|11.81|11.61|11.82|11.62|11.82|11.62|11.79|11.59|22
1646924100000|2022-03-10 14:55:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|23
1646924400000|2022-03-10 15:00:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|28
1646924700000|2022-03-10 15:05:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|17
1646925000000|2022-03-10 15:10:00|11.85|11.65|11.85|11.65|11.87|11.67|11.83|11.63|47
1646925300000|2022-03-10 15:15:00|11.86|11.66|11.89|11.69|11.91|11.71|11.85|11.65|34
1646925600000|2022-03-10 15:20:00|11.88|11.68|11.86|11.66|11.9|11.7|11.85|11.65|29
1646925900000|2022-03-10 15:25:00|11.85|11.65|11.83|11.63|11.85|11.65|11.82|11.62|17
1646926200000|2022-03-10 15:30:00|11.84|11.64|11.77|11.57|11.84|11.64|11.76|11.56|28
1646926500000|2022-03-10 15:35:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|39
1646926800000|2022-03-10 15:40:00|11.79|11.59|11.8|11.6|11.81|11.61|11.78|11.58|20
1646927100000|2022-03-10 15:45:00|11.79|11.59|11.83|11.63|11.84|11.64|11.78|11.58|25
1646927400000|2022-03-10 15:50:00|11.82|11.62|11.81|11.61|11.83|11.63|11.79|11.59|28
1646927700000|2022-03-10 15:55:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|22
1646928000000|2022-03-10 16:00:00|11.8|11.6|11.83|11.63|11.85|11.65|11.79|11.59|30
1646928300000|2022-03-10 16:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.77|11.57|26
1646928600000|2022-03-10 16:10:00|11.8|11.6|11.83|11.63|11.83|11.63|11.79|11.59|32
1646928900000|2022-03-10 16:15:00|11.82|11.62|11.83|11.63|11.84|11.64|11.8|11.6|18
1646929200000|2022-03-10 16:20:00|11.84|11.64|11.81|11.61|11.86|11.66|11.81|11.61|14
1646929500000|2022-03-10 16:25:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|32
1646929800000|2022-03-10 16:30:00|11.82|11.62|11.79|11.59|11.82|11.62|11.79|11.59|28
1646930100000|2022-03-10 16:35:00|11.8|11.6|11.76|11.56|11.8|11.6|11.76|11.56|33
1646930400000|2022-03-10 16:40:00|11.75|11.55|11.77|11.57|11.77|11.57|11.73|11.53|17
1646930700000|2022-03-10 16:45:00|11.76|11.56|11.73|11.53|11.77|11.57|11.72|11.52|32
1646931000000|2022-03-10 16:50:00|11.74|11.54|11.76|11.56|11.78|11.58|11.73|11.53|27
1646931300000|2022-03-10 16:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.75|11.55|25
1646931600000|2022-03-10 17:00:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|16
1646931900000|2022-03-10 17:05:00|11.78|11.58|11.74|11.54|11.78|11.58|11.74|11.54|25
1646932200000|2022-03-10 17:10:00|11.75|11.55|11.71|11.51|11.76|11.56|11.7|11.5|30
1646932500000|2022-03-10 17:15:00|11.7|11.5|11.7|11.5|11.71|11.51|11.68|11.48|35
1646932800000|2022-03-10 17:20:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|21
1646933100000|2022-03-10 17:25:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|9
1646933400000|2022-03-10 17:30:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|9
1646933700000|2022-03-10 17:35:00|11.72|11.52|11.7|11.5|11.73|11.53|11.67|11.47|29
1646934000000|2022-03-10 17:40:00|11.69|11.49|11.71|11.51|11.71|11.51|11.68|11.48|13
1646934300000|2022-03-10 17:45:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|11
1646934600000|2022-03-10 17:50:00|11.71|11.51|11.68|11.48|11.72|11.52|11.67|11.47|16
1646934900000|2022-03-10 17:55:00|11.67|11.47|11.68|11.48|11.68|11.48|11.65|11.45|22
1646935200000|2022-03-10 18:00:00|11.67|11.47|11.66|11.46|11.69|11.49|11.65|11.45|38
1646935500000|2022-03-10 18:05:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|13
1646935800000|2022-03-10 18:10:00|11.68|11.48|11.67|11.47|11.7|11.5|11.67|11.47|14
1646936100000|2022-03-10 18:15:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|15
1646936400000|2022-03-10 18:20:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|4
1646936700000|2022-03-10 18:25:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|25
1646937000000|2022-03-10 18:30:00|11.68|11.48|11.73|11.53|11.73|11.53|11.67|11.47|8
1646937300000|2022-03-10 18:35:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|26
1646937600000|2022-03-10 18:40:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|13
1646937900000|2022-03-10 18:45:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|5
1646938200000|2022-03-10 18:50:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|9
1646938500000|2022-03-10 18:55:00|11.71|11.51|11.72|11.52|11.74|11.54|11.71|11.51|16
1646938800000|2022-03-10 19:00:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|16
1646939100000|2022-03-10 19:05:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|8
1646939400000|2022-03-10 19:10:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|15
1646939700000|2022-03-10 19:15:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|24
1646940000000|2022-03-10 19:20:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|13
1646940300000|2022-03-10 19:25:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|7
1646940600000|2022-03-10 19:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|4
1646940900000|2022-03-10 19:35:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|10
1646941200000|2022-03-10 19:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1646941500000|2022-03-10 19:45:00|11.7|11.5|11.74|11.54|11.77|11.57|11.7|11.5|32
1646941800000|2022-03-10 19:50:00|11.75|11.55|11.77|11.57|11.79|11.59|11.74|11.54|13
1646942100000|2022-03-10 19:55:00|11.76|11.56|11.79|11.59|11.8|11.6|11.76|11.56|20
1646942400000|2022-03-10 20:00:00|11.8|11.6|11.77|11.57|11.8|11.6|11.77|11.57|12
1646942700000|2022-03-10 20:05:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|15
1646943000000|2022-03-10 20:10:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|12
1646943300000|2022-03-10 20:15:00|11.75|11.55|11.76|11.56|11.78|11.58|11.75|11.55|10
1646943600000|2022-03-10 20:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|9
1646943900000|2022-03-10 20:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1646944200000|2022-03-10 20:30:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|18
1646944500000|2022-03-10 20:35:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|5
1646944800000|2022-03-10 20:40:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|4
1646945100000|2022-03-10 20:45:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|6
1646945400000|2022-03-10 20:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|8
1646945700000|2022-03-10 20:55:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1646946000000|2022-03-10 21:00:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|10
1646946300000|2022-03-10 21:05:00|11.81|11.61|11.79|11.59|11.81|11.61|11.78|11.58|15
1646946600000|2022-03-10 21:10:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1646946900000|2022-03-10 21:15:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|15
1646947200000|2022-03-10 21:20:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|6
1646947500000|2022-03-10 21:25:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|3
1646947800000|2022-03-10 21:30:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1646948100000|2022-03-10 21:35:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|4
1646948400000|2022-03-10 21:40:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|10
1646948700000|2022-03-10 21:45:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|8
1646949000000|2022-03-10 21:50:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|4
1646949300000|2022-03-10 21:55:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|23
1646949600000|2022-03-10 22:00:00|11.76|11.56|11.71|11.51|11.76|11.56|11.71|11.51|12
1646949900000|2022-03-10 22:05:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|7
1646950200000|2022-03-10 22:10:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|6
1646950500000|2022-03-10 22:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1646950800000|2022-03-10 22:20:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1646951100000|2022-03-10 22:25:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1646951400000|2022-03-10 22:30:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1646951700000|2022-03-10 22:35:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1646952000000|2022-03-10 22:40:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|15
1646952300000|2022-03-10 22:45:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1646952600000|2022-03-10 22:50:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|4
1646952900000|2022-03-10 22:55:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1646953200000|2022-03-10 23:00:00|11.83|11.63|11.83|11.63|11.83|11.63|11.81|11.61|13
1646953500000|2022-03-10 23:05:00|11.82|11.62|11.84|11.64|11.84|11.64|11.82|11.62|7
1646953800000|2022-03-10 23:10:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|5
1646954100000|2022-03-10 23:15:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1646954400000|2022-03-10 23:20:00|11.83|11.63|11.8|11.6|11.83|11.63|11.79|11.59|24
1646954700000|2022-03-10 23:25:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|23
1646955000000|2022-03-10 23:30:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|11
1646955300000|2022-03-10 23:35:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1646955600000|2022-03-10 23:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|3
1646955900000|2022-03-10 23:45:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|10
1646956200000|2022-03-10 23:50:00|11.77|11.57|11.78|11.58|11.79|11.59|11.76|11.56|6
1646956500000|2022-03-10 23:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|9
1646956800000|2022-03-11 00:00:00|11.78|11.58|11.76|11.56|11.8|11.6|11.74|11.54|17
1646957100000|2022-03-11 00:05:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|5
1646957400000|2022-03-11 00:10:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|6
1646957700000|2022-03-11 00:15:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|7
1646958000000|2022-03-11 00:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1646958300000|2022-03-11 00:25:00|11.78|11.58|11.72|11.52|11.78|11.58|11.72|11.52|7
1646958600000|2022-03-11 00:30:00|11.73|11.53|11.73|11.53|11.75|11.55|11.67|11.47|39
1646958900000|2022-03-11 00:35:00|11.74|11.54|11.73|11.53|11.76|11.56|11.71|11.51|22
1646959200000|2022-03-11 00:40:00|11.74|11.54|11.71|11.51|11.74|11.54|11.7|11.5|16
1646959500000|2022-03-11 00:45:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|13
1646959800000|2022-03-11 00:50:00|11.73|11.53|11.71|11.51|11.75|11.55|11.71|11.51|9
1646960100000|2022-03-11 00:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.7|11.5|9
1646960400000|2022-03-11 01:00:00|11.73|11.53|11.64|11.44|11.73|11.53|11.64|11.44|24
1646960700000|2022-03-11 01:05:00|11.65|11.45|11.68|11.48|11.69|11.49|11.62|11.42|36
1646961000000|2022-03-11 01:10:00|11.67|11.47|11.67|11.47|11.67|11.47|11.64|11.44|25
1646961300000|2022-03-11 01:15:00|11.68|11.48|11.69|11.49|11.69|11.49|11.65|11.45|24
1646961600000|2022-03-11 01:20:00|11.68|11.48|11.66|11.46|11.7|11.5|11.66|11.46|29
1646961900000|2022-03-11 01:25:00|11.67|11.47|11.62|11.42|11.68|11.48|11.61|11.41|34
1646962200000|2022-03-11 01:30:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|29
1646962500000|2022-03-11 01:35:00|11.64|11.44|11.65|11.45|11.67|11.47|11.64|11.44|12
1646962800000|2022-03-11 01:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|8
1646963100000|2022-03-11 01:45:00|11.68|11.48|11.66|11.46|11.68|11.48|11.65|11.45|19
1646963400000|2022-03-11 01:50:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|33
1646963700000|2022-03-11 01:55:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|14
1646964000000|2022-03-11 02:00:00|11.64|11.44|11.65|11.45|11.67|11.47|11.64|11.44|20
1646964300000|2022-03-11 02:05:00|11.66|11.46|11.63|11.43|11.66|11.46|11.63|11.43|5
1646964600000|2022-03-11 02:10:00|11.62|11.42|11.59|11.39|11.63|11.43|11.55|11.35|45
1646964900000|2022-03-11 02:15:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|8
1646965200000|2022-03-11 02:20:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|7
1646965500000|2022-03-11 02:25:00|11.61|11.41|11.61|11.41|11.62|11.42|11.59|11.39|9
1646965800000|2022-03-11 02:30:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|13
1646966100000|2022-03-11 02:35:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|14
1646966400000|2022-03-11 02:40:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|27
1646966700000|2022-03-11 02:45:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|20
1646967000000|2022-03-11 02:50:00|11.62|11.42|11.63|11.43|11.63|11.43|11.59|11.39|18
1646967300000|2022-03-11 02:55:00|11.62|11.42|11.6|11.4|11.63|11.43|11.58|11.38|45
1646967600000|2022-03-11 03:00:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|14
1646967900000|2022-03-11 03:05:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|7
1646968200000|2022-03-11 03:10:00|11.62|11.42|11.62|11.42|11.62|11.42|11.6|11.4|13
1646968500000|2022-03-11 03:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|22
1646968800000|2022-03-11 03:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|5
1646969100000|2022-03-11 03:25:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1646969400000|2022-03-11 03:30:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|6
1646969700000|2022-03-11 03:35:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|4
1646970000000|2022-03-11 03:40:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|7
1646970300000|2022-03-11 03:45:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1646970600000|2022-03-11 03:50:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|18
1646971200000|2022-03-11 04:00:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|12
1646971500000|2022-03-11 04:05:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|8
1646971800000|2022-03-11 04:10:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1646972100000|2022-03-11 04:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1646972400000|2022-03-11 04:20:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|5
1646973000000|2022-03-11 04:30:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|4
1646973300000|2022-03-11 04:35:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1646973600000|2022-03-11 04:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|4
1646973900000|2022-03-11 04:45:00|11.65|11.45|11.6|11.4|11.65|11.45|11.59|11.39|10
1646974200000|2022-03-11 04:50:00|11.61|11.41|11.63|11.43|11.63|11.43|11.6|11.4|13
1646974500000|2022-03-11 04:55:00|11.64|11.44|11.64|11.44|11.66|11.46|11.64|11.44|15
1646974800000|2022-03-11 05:00:00|11.65|11.45|11.64|11.44|11.66|11.46|11.64|11.44|8
1646975100000|2022-03-11 05:05:00|11.65|11.45|11.66|11.46|11.67|11.47|11.64|11.44|6
1646975400000|2022-03-11 05:10:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|4
1646975700000|2022-03-11 05:15:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|6
1646976000000|2022-03-11 05:20:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1646976300000|2022-03-11 05:25:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|9
1646976600000|2022-03-11 05:30:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|6
1646976900000|2022-03-11 05:35:00|11.68|11.48|11.71|11.51|11.71|11.51|11.68|11.48|12
1646977200000|2022-03-11 05:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.69|11.49|24
1646977500000|2022-03-11 05:45:00|11.72|11.52|11.72|11.52|11.73|11.53|11.7|11.5|17
1646978100000|2022-03-11 05:55:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|15
1646978400000|2022-03-11 06:00:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|7
1646978700000|2022-03-11 06:05:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|13
1646979000000|2022-03-11 06:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1646979300000|2022-03-11 06:15:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|8
1646979600000|2022-03-11 06:20:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|5
1646979900000|2022-03-11 06:25:00|11.71|11.51|11.76|11.56|11.76|11.56|11.71|11.51|16
1646980200000|2022-03-11 06:30:00|11.78|11.58|11.76|11.56|11.78|11.58|11.73|11.53|21
1646980500000|2022-03-11 06:35:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|8
1646980800000|2022-03-11 06:40:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|20
1646981100000|2022-03-11 06:45:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|4
1646981400000|2022-03-11 06:50:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1646981700000|2022-03-11 06:55:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|2
1646982000000|2022-03-11 07:00:00|11.78|11.58|11.81|11.61|11.81|11.61|11.78|11.58|12
1646982300000|2022-03-11 07:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|6
1646982600000|2022-03-11 07:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|3
1646982900000|2022-03-11 07:15:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1646983200000|2022-03-11 07:20:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|2
1646983500000|2022-03-11 07:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|17
1646983800000|2022-03-11 07:30:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|9
1646984100000|2022-03-11 07:35:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|8
1646984400000|2022-03-11 07:40:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|3
1646984700000|2022-03-11 07:45:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|4
1646985000000|2022-03-11 07:50:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|4
1646985300000|2022-03-11 07:55:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|6
1646985600000|2022-03-11 08:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.77|11.57|10
1646985900000|2022-03-11 08:05:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1646986200000|2022-03-11 08:10:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1646986500000|2022-03-11 08:15:00|11.82|11.62|11.78|11.58|11.82|11.62|11.78|11.58|11
1646986800000|2022-03-11 08:20:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|9
1646987100000|2022-03-11 08:25:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|5
1646987400000|2022-03-11 08:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1646987700000|2022-03-11 08:35:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|10
1646988000000|2022-03-11 08:40:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|13
1646988300000|2022-03-11 08:45:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|3
1646988600000|2022-03-11 08:50:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|8
1646988900000|2022-03-11 08:55:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|23
1646989200000|2022-03-11 09:00:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|3
1646989500000|2022-03-11 09:05:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|6
1646989800000|2022-03-11 09:10:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1646990100000|2022-03-11 09:15:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|18
1646990400000|2022-03-11 09:20:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|3
1646990700000|2022-03-11 09:25:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|8
1646991000000|2022-03-11 09:30:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1646991300000|2022-03-11 09:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|7
1646991600000|2022-03-11 09:40:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|9
1646991900000|2022-03-11 09:45:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|11
1646992200000|2022-03-11 09:50:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|7
1646992500000|2022-03-11 09:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|11
1646992800000|2022-03-11 10:00:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|4
1646993100000|2022-03-11 10:05:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|6
1646993400000|2022-03-11 10:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1646993700000|2022-03-11 10:15:00|11.75|11.55|11.74|11.54|11.77|11.57|11.74|11.54|10
1646994000000|2022-03-11 10:20:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|8
1646994300000|2022-03-11 10:25:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1646994600000|2022-03-11 10:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1646994900000|2022-03-11 10:35:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1646995200000|2022-03-11 10:40:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1646995500000|2022-03-11 10:45:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1646995800000|2022-03-11 10:50:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|4
1646996100000|2022-03-11 10:55:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|4
1646996400000|2022-03-11 11:00:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|9
1646996700000|2022-03-11 11:05:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1646997000000|2022-03-11 11:10:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|5
1646997300000|2022-03-11 11:15:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1646997600000|2022-03-11 11:20:00|11.69|11.49|11.75|11.55|11.8|11.6|11.66|11.46|35
1646997900000|2022-03-11 11:25:00|11.74|11.54|11.76|11.56|11.79|11.59|11.73|11.53|61
1646998200000|2022-03-11 11:30:00|11.77|11.57|11.82|11.62|11.83|11.63|11.76|11.56|26
1646998500000|2022-03-11 11:35:00|11.81|11.61|11.84|11.64|11.85|11.65|11.8|11.6|30
1646998800000|2022-03-11 11:40:00|11.83|11.63|11.89|11.69|11.9|11.7|11.83|11.63|31
1646999100000|2022-03-11 11:45:00|11.9|11.7|11.92|11.72|11.93|11.73|11.87|11.67|31
1646999400000|2022-03-11 11:50:00|11.91|11.71|11.87|11.67|11.91|11.71|11.86|11.66|32
1646999700000|2022-03-11 11:55:00|11.86|11.66|11.87|11.67|11.89|11.69|11.86|11.66|32
1647000000000|2022-03-11 12:00:00|11.88|11.68|11.87|11.67|11.89|11.69|11.86|11.66|24
1647000300000|2022-03-11 12:05:00|11.86|11.66|11.89|11.69|11.9|11.7|11.84|11.64|16
1647000600000|2022-03-11 12:10:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|20
1647000900000|2022-03-11 12:15:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|10
1647001200000|2022-03-11 12:20:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1647001500000|2022-03-11 12:25:00|11.9|11.7|11.92|11.72|11.92|11.72|11.88|11.68|15
1647001800000|2022-03-11 12:30:00|11.91|11.71|11.93|11.73|11.96|11.76|11.91|11.71|21
1647002100000|2022-03-11 12:35:00|11.92|11.72|11.91|11.71|11.92|11.72|11.89|11.69|11
1647002400000|2022-03-11 12:40:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|28
1647002700000|2022-03-11 12:45:00|11.88|11.68|11.85|11.65|11.91|11.71|11.85|11.65|50
1647003000000|2022-03-11 12:50:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|14
1647003300000|2022-03-11 12:55:00|11.86|11.66|11.87|11.67|11.87|11.67|11.84|11.64|38
1647003600000|2022-03-11 13:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|6
1647003900000|2022-03-11 13:05:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|8
1647004200000|2022-03-11 13:10:00|11.84|11.64|11.8|11.6|11.85|11.65|11.79|11.59|19
1647004500000|2022-03-11 13:15:00|11.81|11.61|11.77|11.57|11.82|11.62|11.75|11.55|27
1647004800000|2022-03-11 13:20:00|11.78|11.58|11.82|11.62|11.82|11.62|11.77|11.57|27
1647005100000|2022-03-11 13:25:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|14
1647005400000|2022-03-11 13:30:00|11.81|11.61|11.8|11.6|11.83|11.63|11.8|11.6|10
1647005700000|2022-03-11 13:35:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|17
1647006000000|2022-03-11 13:40:00|11.8|11.6|11.78|11.58|11.81|11.61|11.78|11.58|17
1647006300000|2022-03-11 13:45:00|11.79|11.59|11.78|11.58|11.8|11.6|11.76|11.56|22
1647006600000|2022-03-11 13:50:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|15
1647006900000|2022-03-11 13:55:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|24
1647007200000|2022-03-11 14:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|4
1647007500000|2022-03-11 14:05:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|7
1647007800000|2022-03-11 14:10:00|11.81|11.61|11.8|11.6|11.81|11.61|11.79|11.59|6
1647008100000|2022-03-11 14:15:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|3
1647008400000|2022-03-11 14:20:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|6
1647008700000|2022-03-11 14:25:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|20
1647009000000|2022-03-11 14:30:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|12
1647009300000|2022-03-11 14:35:00|11.86|11.66|11.81|11.61|11.86|11.66|11.81|11.61|12
1647009600000|2022-03-11 14:40:00|11.8|11.6|11.8|11.6|11.82|11.62|11.78|11.58|23
1647009900000|2022-03-11 14:45:00|11.81|11.61|11.79|11.59|11.81|11.61|11.78|11.58|11
1647010200000|2022-03-11 14:50:00|11.8|11.6|11.74|11.54|11.81|11.61|11.74|11.54|23
1647010500000|2022-03-11 14:55:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|14
1647010800000|2022-03-11 15:00:00|11.75|11.55|11.7|11.5|11.75|11.55|11.7|11.5|28
1647011100000|2022-03-11 15:05:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|26
1647011400000|2022-03-11 15:10:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|18
1647011700000|2022-03-11 15:15:00|11.69|11.49|11.66|11.46|11.71|11.51|11.66|11.46|32
1647012000000|2022-03-11 15:20:00|11.67|11.47|11.69|11.49|11.7|11.5|11.65|11.45|25
1647012300000|2022-03-11 15:25:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|18
1647012600000|2022-03-11 15:30:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|42
1647012900000|2022-03-11 15:35:00|11.7|11.5|11.72|11.52|11.72|11.52|11.68|11.48|51
1647013200000|2022-03-11 15:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|27
1647013500000|2022-03-11 15:45:00|11.72|11.52|11.69|11.49|11.72|11.52|11.68|11.48|12
1647013800000|2022-03-11 15:50:00|11.68|11.48|11.69|11.49|11.73|11.53|11.68|11.48|26
1647014100000|2022-03-11 15:55:00|11.7|11.5|11.69|11.49|11.71|11.51|11.67|11.47|54
1647014400000|2022-03-11 16:00:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|23
1647014700000|2022-03-11 16:05:00|11.67|11.47|11.62|11.42|11.67|11.47|11.59|11.39|50
1647015000000|2022-03-11 16:10:00|11.63|11.43|11.61|11.41|11.63|11.43|11.57|11.37|39
1647015300000|2022-03-11 16:15:00|11.6|11.4|11.59|11.39|11.61|11.41|11.57|11.37|30
1647015600000|2022-03-11 16:20:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|19
1647015900000|2022-03-11 16:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|14
1647016200000|2022-03-11 16:30:00|11.59|11.39|11.58|11.38|11.62|11.42|11.57|11.37|48
1647016500000|2022-03-11 16:35:00|11.59|11.39|11.62|11.42|11.63|11.43|11.58|11.38|14
1647016800000|2022-03-11 16:40:00|11.63|11.43|11.63|11.43|11.63|11.43|11.6|11.4|19
1647017100000|2022-03-11 16:45:00|11.62|11.42|11.61|11.41|11.64|11.44|11.61|11.41|24
1647017400000|2022-03-11 16:50:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|23
1647017700000|2022-03-11 16:55:00|11.61|11.41|11.64|11.44|11.64|11.44|11.61|11.41|6
1647018000000|2022-03-11 17:00:00|11.63|11.43|11.65|11.45|11.66|11.46|11.62|11.42|19
1647018300000|2022-03-11 17:05:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|5
1647018600000|2022-03-11 17:10:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|3
1647018900000|2022-03-11 17:15:00|11.62|11.42|11.62|11.42|11.62|11.42|11.59|11.39|23
1647019200000|2022-03-11 17:20:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|11
1647019500000|2022-03-11 17:25:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|15
1647019800000|2022-03-11 17:30:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|14
1647020100000|2022-03-11 17:35:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|13
1647020400000|2022-03-11 17:40:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|6
1647020700000|2022-03-11 17:45:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|10
1647021000000|2022-03-11 17:50:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|17
1647021300000|2022-03-11 17:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|6
1647021600000|2022-03-11 18:00:00|11.63|11.43|11.63|11.43|11.65|11.45|11.62|11.42|15
1647021900000|2022-03-11 18:05:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|6
1647022200000|2022-03-11 18:10:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|5
1647022500000|2022-03-11 18:15:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|9
1647022800000|2022-03-11 18:20:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|14
1647023100000|2022-03-11 18:25:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1647023400000|2022-03-11 18:30:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1647023700000|2022-03-11 18:35:00|11.65|11.45|11.64|11.44|11.66|11.46|11.64|11.44|4
1647024000000|2022-03-11 18:40:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|4
1647024300000|2022-03-11 18:45:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|7
1647024600000|2022-03-11 18:50:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1647024900000|2022-03-11 18:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|10
1647025200000|2022-03-11 19:00:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|18
1647025500000|2022-03-11 19:05:00|11.61|11.41|11.63|11.43|11.64|11.44|11.6|11.4|17
1647025800000|2022-03-11 19:10:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|8
1647026100000|2022-03-11 19:15:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|14
1647026700000|2022-03-11 19:25:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|9
1647027000000|2022-03-11 19:30:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1647027300000|2022-03-11 19:35:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1647027600000|2022-03-11 19:40:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|5
1647027900000|2022-03-11 19:45:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|4
1647028200000|2022-03-11 19:50:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|6
1647028500000|2022-03-11 19:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|2
1647028800000|2022-03-11 20:00:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|8
1647029100000|2022-03-11 20:05:00|11.63|11.43|11.65|11.45|11.65|11.45|11.62|11.42|9
1647029400000|2022-03-11 20:10:00|11.66|11.46|11.63|11.43|11.66|11.46|11.63|11.43|4
1647029700000|2022-03-11 20:15:00|11.64|11.44|11.66|11.46|11.67|11.47|11.64|11.44|5
1647030000000|2022-03-11 20:20:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|9
1647030300000|2022-03-11 20:25:00|11.66|11.46|11.61|11.41|11.66|11.46|11.59|11.39|26
1647030600000|2022-03-11 20:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.58|11.38|24
1647030900000|2022-03-11 20:35:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|25
1647031200000|2022-03-11 20:40:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|16
1647031500000|2022-03-11 20:45:00|11.63|11.43|11.57|11.37|11.63|11.43|11.57|11.37|21
1647031800000|2022-03-11 20:50:00|11.58|11.38|11.53|11.33|11.58|11.38|11.51|11.31|43
1647032100000|2022-03-11 20:55:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|23
1647032400000|2022-03-11 21:00:00|11.55|11.35|11.61|11.41|11.63|11.43|11.54|11.34|73
1647032700000|2022-03-11 21:05:00|11.62|11.42|11.67|11.47|11.67|11.47|11.61|11.41|36
1647033000000|2022-03-11 21:10:00|11.66|11.46|11.66|11.46|11.68|11.48|11.64|11.44|31
1647033300000|2022-03-11 21:15:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|11
1647033600000|2022-03-11 21:20:00|11.68|11.48|11.72|11.52|11.72|11.52|11.67|11.47|13
1647033900000|2022-03-11 21:25:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|8
1647034200000|2022-03-11 21:30:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|24
1647034500000|2022-03-11 21:35:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|6
1647034800000|2022-03-11 21:40:00|11.69|11.49|11.7|11.5|11.7|11.5|11.67|11.47|10
1647035100000|2022-03-11 21:45:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|22
1647035400000|2022-03-11 21:50:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|13
1647035700000|2022-03-11 21:55:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|15
1647072000000|2022-03-12 08:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|4
1647072300000|2022-03-12 08:05:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|6
1647072600000|2022-03-12 08:10:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|6
1647072900000|2022-03-12 08:15:00|11.76|11.56|11.72|11.52|11.76|11.56|11.71|11.51|15
1647073200000|2022-03-12 08:20:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|14
1647073500000|2022-03-12 08:25:00|11.73|11.53|11.73|11.53|11.73|11.53|11.71|11.51|11
1647073800000|2022-03-12 08:30:00|11.74|11.54|11.72|11.52|11.74|11.54|11.7|11.5|21
1647074100000|2022-03-12 08:35:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|10
1647074400000|2022-03-12 08:40:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|11
1647074700000|2022-03-12 08:45:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|4
1647075000000|2022-03-12 08:50:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|16
1647075600000|2022-03-12 09:00:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|19
1647075900000|2022-03-12 09:05:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|8
1647076200000|2022-03-12 09:10:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|10
1647076500000|2022-03-12 09:15:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|5
1647076800000|2022-03-12 09:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|6
1647077100000|2022-03-12 09:25:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|7
1647077400000|2022-03-12 09:30:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|6
1647077700000|2022-03-12 09:35:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1647078000000|2022-03-12 09:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1647078300000|2022-03-12 09:45:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1647078600000|2022-03-12 09:50:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1647078900000|2022-03-12 09:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1647079200000|2022-03-12 10:00:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|3
1647079500000|2022-03-12 10:05:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|7
1647079800000|2022-03-12 10:10:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|10
1647080100000|2022-03-12 10:15:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1647080400000|2022-03-12 10:20:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1647080700000|2022-03-12 10:25:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|6
1647081000000|2022-03-12 10:30:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1647081300000|2022-03-12 10:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1647081600000|2022-03-12 10:40:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|3
1647081900000|2022-03-12 10:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1647082200000|2022-03-12 10:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1647082500000|2022-03-12 10:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1647083100000|2022-03-12 11:05:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1647083700000|2022-03-12 11:15:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1647084000000|2022-03-12 11:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1647084300000|2022-03-12 11:25:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|6
1647084600000|2022-03-12 11:30:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1647084900000|2022-03-12 11:35:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|4
1647085200000|2022-03-12 11:40:00|11.73|11.53|11.69|11.49|11.73|11.53|11.68|11.48|15
1647085500000|2022-03-12 11:45:00|11.68|11.48|11.68|11.48|11.7|11.5|11.67|11.47|13
1647085800000|2022-03-12 11:50:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|9
1647086100000|2022-03-12 11:55:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|4
1647086400000|2022-03-12 12:00:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|5
1647086700000|2022-03-12 12:05:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|6
1647087000000|2022-03-12 12:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|5
1647087300000|2022-03-12 12:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.68|11.48|8
1647087600000|2022-03-12 12:20:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|14
1647087900000|2022-03-12 12:25:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|3
1647088200000|2022-03-12 12:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|4
1647088500000|2022-03-12 12:35:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1647088800000|2022-03-12 12:40:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|4
1647089100000|2022-03-12 12:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|6
1647089400000|2022-03-12 12:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|13
1647089700000|2022-03-12 12:55:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1647090000000|2022-03-12 13:00:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|8
1647090300000|2022-03-12 13:05:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|8
1647090600000|2022-03-12 13:10:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|4
1647090900000|2022-03-12 13:15:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1647091200000|2022-03-12 13:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|12
1647091800000|2022-03-12 13:30:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1647092100000|2022-03-12 13:35:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|11
1647092400000|2022-03-12 13:40:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|4
1647092700000|2022-03-12 13:45:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|6
1647093000000|2022-03-12 13:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|8
1647093300000|2022-03-12 13:55:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|14
1647093600000|2022-03-12 14:00:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|14
1647093900000|2022-03-12 14:05:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|4
1647094200000|2022-03-12 14:10:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|6
1647094500000|2022-03-12 14:15:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|3
1647094800000|2022-03-12 14:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1647095100000|2022-03-12 14:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|4
1647095400000|2022-03-12 14:30:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|14
1647095700000|2022-03-12 14:35:00|11.7|11.5|11.68|11.48|11.7|11.5|11.64|11.44|29
1647096000000|2022-03-12 14:40:00|11.67|11.47|11.68|11.48|11.69|11.49|11.65|11.45|8
1647096300000|2022-03-12 14:45:00|11.69|11.49|11.66|11.46|11.7|11.5|11.66|11.46|8
1647096600000|2022-03-12 14:50:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|5
1647096900000|2022-03-12 14:55:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|6
1647097200000|2022-03-12 15:00:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647097500000|2022-03-12 15:05:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|4
1647097800000|2022-03-12 15:10:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647098100000|2022-03-12 15:15:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1647098400000|2022-03-12 15:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1647098700000|2022-03-12 15:25:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1647099000000|2022-03-12 15:30:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|11
1647099300000|2022-03-12 15:35:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|3
1647099600000|2022-03-12 15:40:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|7
1647099900000|2022-03-12 15:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1647100200000|2022-03-12 15:50:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|9
1647100500000|2022-03-12 15:55:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|6
1647100800000|2022-03-12 16:00:00|11.72|11.52|11.69|11.49|11.72|11.52|11.68|11.48|12
1647101100000|2022-03-12 16:05:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|5
1647101400000|2022-03-12 16:10:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|6
1647101700000|2022-03-12 16:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1647102000000|2022-03-12 16:20:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|26
1647102300000|2022-03-12 16:25:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|5
1647102600000|2022-03-12 16:30:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|5
1647102900000|2022-03-12 16:35:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1647103500000|2022-03-12 16:45:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1647103800000|2022-03-12 16:50:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1647104100000|2022-03-12 16:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|5
1647104400000|2022-03-12 17:00:00|11.71|11.51|11.75|11.55|11.76|11.56|11.71|11.51|13
1647104700000|2022-03-12 17:05:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|16
1647105000000|2022-03-12 17:10:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|7
1647105300000|2022-03-12 17:15:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|9
1647105600000|2022-03-12 17:20:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|11
1647105900000|2022-03-12 17:25:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|6
1647106200000|2022-03-12 17:30:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|7
1647106500000|2022-03-12 17:35:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|7
1647106800000|2022-03-12 17:40:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1647107100000|2022-03-12 17:45:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|5
1647107400000|2022-03-12 17:50:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1647108000000|2022-03-12 18:00:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|5
1647108300000|2022-03-12 18:05:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|8
1647108600000|2022-03-12 18:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1647108900000|2022-03-12 18:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1647109200000|2022-03-12 18:20:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|4
1647109800000|2022-03-12 18:30:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1647110100000|2022-03-12 18:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1647110400000|2022-03-12 18:40:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|5
1647110700000|2022-03-12 18:45:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|5
1647111000000|2022-03-12 18:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1647111300000|2022-03-12 18:55:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1647111600000|2022-03-12 19:00:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|5
1647111900000|2022-03-12 19:05:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647112200000|2022-03-12 19:10:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1647112500000|2022-03-12 19:15:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|5
1647112800000|2022-03-12 19:20:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647113100000|2022-03-12 19:25:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1647113400000|2022-03-12 19:30:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647113700000|2022-03-12 19:35:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1647114000000|2022-03-12 19:40:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1647114300000|2022-03-12 19:45:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|5
1647114600000|2022-03-12 19:50:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|5
1647114900000|2022-03-12 19:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1647115200000|2022-03-12 20:00:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|7
1647115500000|2022-03-12 20:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647116100000|2022-03-12 20:15:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1647116700000|2022-03-12 20:25:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|14
1647117000000|2022-03-12 20:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|6
1647117600000|2022-03-12 20:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1647118200000|2022-03-12 20:50:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|5
1647118500000|2022-03-12 20:55:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|7
1647118800000|2022-03-12 21:00:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|6
1647119100000|2022-03-12 21:05:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|7
1647119400000|2022-03-12 21:10:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|4
1647119700000|2022-03-12 21:15:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|14
1647120000000|2022-03-12 21:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|15
1647120300000|2022-03-12 21:25:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|5
1647120600000|2022-03-12 21:30:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|4
1647120900000|2022-03-12 21:35:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|4
1647121500000|2022-03-12 21:45:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1647121800000|2022-03-12 21:50:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1647122100000|2022-03-12 21:55:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|8
1647122400000|2022-03-12 22:00:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|2
1647122700000|2022-03-12 22:05:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1647123000000|2022-03-12 22:10:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|5
1647123300000|2022-03-12 22:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|2
1647123600000|2022-03-12 22:20:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|12
1647123900000|2022-03-12 22:25:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|4
1647124500000|2022-03-12 22:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647124800000|2022-03-12 22:40:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1647125400000|2022-03-12 22:50:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|3
1647125700000|2022-03-12 22:55:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|5
1647126000000|2022-03-12 23:00:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|6
1647126300000|2022-03-12 23:05:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|7
1647126600000|2022-03-12 23:10:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|3
1647126900000|2022-03-12 23:15:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1647127200000|2022-03-12 23:20:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|16
1647127500000|2022-03-12 23:25:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|3
1647127800000|2022-03-12 23:30:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1647128100000|2022-03-12 23:35:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|11
1647128700000|2022-03-12 23:45:00|11.61|11.41|11.6|11.4|11.61|11.41|11.58|11.38|6
1647129000000|2022-03-12 23:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|5
1647129300000|2022-03-12 23:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|9
1647129600000|2022-03-13 00:00:00|11.57|11.37|11.57|11.37|11.58|11.38|11.52|11.32|19
1647129900000|2022-03-13 00:05:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|12
1647130200000|2022-03-13 00:10:00|11.54|11.34|11.58|11.38|11.6|11.4|11.53|11.33|23
1647130500000|2022-03-13 00:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|11
1647130800000|2022-03-13 00:20:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|8
1647131100000|2022-03-13 00:25:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|10
1647131400000|2022-03-13 00:30:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|9
1647131700000|2022-03-13 00:35:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|6
1647132000000|2022-03-13 00:40:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|3
1647132300000|2022-03-13 00:45:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1647132600000|2022-03-13 00:50:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1647132900000|2022-03-13 00:55:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|8
1647133200000|2022-03-13 01:00:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|24
1647133500000|2022-03-13 01:05:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|16
1647133800000|2022-03-13 01:10:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|10
1647134100000|2022-03-13 01:15:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|20
1647134400000|2022-03-13 01:20:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|17
1647134700000|2022-03-13 01:25:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|3
1647135000000|2022-03-13 01:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|7
1647135300000|2022-03-13 01:35:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|11
1647135600000|2022-03-13 01:40:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1647135900000|2022-03-13 01:45:00|11.65|11.45|11.65|11.45|11.65|11.45|11.63|11.43|11
1647136200000|2022-03-13 01:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|6
1647136800000|2022-03-13 02:00:00|11.64|11.44|11.66|11.46|11.67|11.47|11.64|11.44|7
1647137100000|2022-03-13 02:05:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|3
1647137400000|2022-03-13 02:10:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|11
1647137700000|2022-03-13 02:15:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|6
1647138300000|2022-03-13 02:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647138600000|2022-03-13 02:30:00|11.66|11.46|11.66|11.46|11.66|11.46|11.64|11.44|7
1647138900000|2022-03-13 02:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|7
1647139200000|2022-03-13 02:40:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|8
1647139500000|2022-03-13 02:45:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|3
1647139800000|2022-03-13 02:50:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|6
1647140100000|2022-03-13 02:55:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1647140400000|2022-03-13 03:00:00|11.67|11.47|11.66|11.46|11.68|11.48|11.65|11.45|12
1647140700000|2022-03-13 03:05:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|7
1647141000000|2022-03-13 03:10:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|6
1647141300000|2022-03-13 03:15:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1647141600000|2022-03-13 03:20:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1647142200000|2022-03-13 03:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1647142800000|2022-03-13 03:40:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1647143100000|2022-03-13 03:45:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|6
1647143400000|2022-03-13 03:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|12
1647143700000|2022-03-13 03:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|5
1647144000000|2022-03-13 04:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1647144300000|2022-03-13 04:05:00|11.71|11.51|11.7|11.5|11.73|11.53|11.7|11.5|8
1647144600000|2022-03-13 04:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1647144900000|2022-03-13 04:15:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|2
1647145200000|2022-03-13 04:20:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|6
1647145500000|2022-03-13 04:25:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|13
1647145800000|2022-03-13 04:30:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1647146100000|2022-03-13 04:35:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1647146400000|2022-03-13 04:40:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|3
1647146700000|2022-03-13 04:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1647147000000|2022-03-13 04:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1647147300000|2022-03-13 04:55:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|6
1647147600000|2022-03-13 05:00:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647147900000|2022-03-13 05:05:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1647148200000|2022-03-13 05:10:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|3
1647148500000|2022-03-13 05:15:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1647149100000|2022-03-13 05:25:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647149400000|2022-03-13 05:30:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|5
1647150000000|2022-03-13 05:40:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1647150300000|2022-03-13 05:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647150600000|2022-03-13 05:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1647150900000|2022-03-13 05:55:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|16
1647151200000|2022-03-13 06:00:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647151500000|2022-03-13 06:05:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|4
1647151800000|2022-03-13 06:10:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|4
1647152100000|2022-03-13 06:15:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|6
1647152700000|2022-03-13 06:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1647153300000|2022-03-13 06:35:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|3
1647153900000|2022-03-13 06:45:00|11.67|11.47|11.67|11.47|11.68|11.48|11.65|11.45|9
1647154200000|2022-03-13 06:50:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|7
1647154500000|2022-03-13 06:55:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1647154800000|2022-03-13 07:00:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|20
1647155100000|2022-03-13 07:05:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|15
1647155400000|2022-03-13 07:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.67|11.47|11
1647155700000|2022-03-13 07:15:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1647156000000|2022-03-13 07:20:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|12
1647156300000|2022-03-13 07:25:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1647156600000|2022-03-13 07:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|4
1647156900000|2022-03-13 07:35:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|8
1647157200000|2022-03-13 07:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|20
1647157800000|2022-03-13 07:50:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|6
1647158100000|2022-03-13 07:55:00|11.69|11.49|11.65|11.45|11.69|11.49|11.64|11.44|7
1647158400000|2022-03-13 08:00:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|5
1647158700000|2022-03-13 08:05:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|13
1647159000000|2022-03-13 08:10:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|12
1647159300000|2022-03-13 08:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|11
1647159900000|2022-03-13 08:25:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|8
1647160200000|2022-03-13 08:30:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|2
1647160500000|2022-03-13 08:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|5
1647160800000|2022-03-13 08:40:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|4
1647161100000|2022-03-13 08:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|43
1647161400000|2022-03-13 08:50:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|8
1647161700000|2022-03-13 08:55:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1647162300000|2022-03-13 09:05:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|9
1647162600000|2022-03-13 09:10:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1647163200000|2022-03-13 09:20:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|11
1647163500000|2022-03-13 09:25:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|10
1647163800000|2022-03-13 09:30:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|3
1647164400000|2022-03-13 09:40:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|7
1647164700000|2022-03-13 09:45:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|3
1647165000000|2022-03-13 09:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|5
1647165300000|2022-03-13 09:55:00|11.62|11.42|11.63|11.43|11.64|11.44|11.61|11.41|6
1647165600000|2022-03-13 10:00:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|6
1647165900000|2022-03-13 10:05:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|3
1647166200000|2022-03-13 10:10:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|6
1647167400000|2022-03-13 10:30:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1647168000000|2022-03-13 10:40:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1647168300000|2022-03-13 10:45:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1647168600000|2022-03-13 10:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|5
1647169200000|2022-03-13 11:00:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647169500000|2022-03-13 11:05:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1647169800000|2022-03-13 11:10:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1647170100000|2022-03-13 11:15:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1647170400000|2022-03-13 11:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1647171000000|2022-03-13 11:30:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|6
1647171300000|2022-03-13 11:35:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|6
1647171600000|2022-03-13 11:40:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|22
1647171900000|2022-03-13 11:45:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|8
1647172200000|2022-03-13 11:50:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|13
1647172800000|2022-03-13 12:00:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|6
1647173100000|2022-03-13 12:05:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|14
1647173400000|2022-03-13 12:10:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1647173700000|2022-03-13 12:15:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|13
1647174000000|2022-03-13 12:20:00|11.55|11.35|11.35|11.15|11.56|11.36|11.22|11.02|97
1647174300000|2022-03-13 12:25:00|11.34|11.14|11.38|11.18|11.39|11.19|11.32|11.12|67
1647174600000|2022-03-13 12:30:00|11.37|11.17|11.41|11.21|11.42|11.22|11.37|11.17|29
1647174900000|2022-03-13 12:35:00|11.42|11.22|11.39|11.19|11.42|11.22|11.38|11.18|20
1647175200000|2022-03-13 12:40:00|11.4|11.2|11.4|11.2|11.42|11.22|11.38|11.18|21
1647175500000|2022-03-13 12:45:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|8
1647175800000|2022-03-13 12:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|5
1647176100000|2022-03-13 12:55:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1647176400000|2022-03-13 13:00:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|3
1647176700000|2022-03-13 13:05:00|11.42|11.22|11.46|11.26|11.49|11.29|11.42|11.22|23
1647177000000|2022-03-13 13:10:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|19
1647177300000|2022-03-13 13:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1647177600000|2022-03-13 13:20:00|11.47|11.27|11.5|11.3|11.52|11.32|11.46|11.26|16
1647177900000|2022-03-13 13:25:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|17
1647178200000|2022-03-13 13:30:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|21
1647178500000|2022-03-13 13:35:00|11.51|11.31|11.54|11.34|11.55|11.35|11.51|11.31|14
1647178800000|2022-03-13 13:40:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|33
1647179100000|2022-03-13 13:45:00|11.52|11.32|11.49|11.29|11.52|11.32|11.47|11.27|26
1647179400000|2022-03-13 13:50:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|12
1647179700000|2022-03-13 13:55:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|9
1647180000000|2022-03-13 14:00:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|10
1647180300000|2022-03-13 14:05:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|3
1647180600000|2022-03-13 14:10:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1647180900000|2022-03-13 14:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1647181200000|2022-03-13 14:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|7
1647181500000|2022-03-13 14:25:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|4
1647181800000|2022-03-13 14:30:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|11
1647182100000|2022-03-13 14:35:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|5
1647182400000|2022-03-13 14:40:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1647182700000|2022-03-13 14:45:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|7
1647183300000|2022-03-13 14:55:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1647183600000|2022-03-13 15:00:00|11.52|11.32|11.56|11.36|11.57|11.37|11.51|11.31|17
1647183900000|2022-03-13 15:05:00|11.55|11.35|11.61|11.41|11.62|11.42|11.55|11.35|15
1647184200000|2022-03-13 15:10:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|13
1647184500000|2022-03-13 15:15:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1647184800000|2022-03-13 15:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|6
1647185100000|2022-03-13 15:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|3
1647185400000|2022-03-13 15:30:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1647185700000|2022-03-13 15:35:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|8
1647186000000|2022-03-13 15:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1647186300000|2022-03-13 15:45:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|9
1647186600000|2022-03-13 15:50:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1647186900000|2022-03-13 15:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|7
1647187200000|2022-03-13 16:00:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|12
1647187500000|2022-03-13 16:05:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1647188100000|2022-03-13 16:15:00|11.57|11.37|11.55|11.35|11.58|11.38|11.55|11.35|11
1647188400000|2022-03-13 16:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1647188700000|2022-03-13 16:25:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|6
1647189000000|2022-03-13 16:30:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|3
1647189300000|2022-03-13 16:35:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|8
1647189600000|2022-03-13 16:40:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1647189900000|2022-03-13 16:45:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|12
1647190200000|2022-03-13 16:50:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|6
1647190500000|2022-03-13 16:55:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|8
1647190800000|2022-03-13 17:00:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|13
1647191100000|2022-03-13 17:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|4
1647191400000|2022-03-13 17:10:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1647191700000|2022-03-13 17:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|13
1647192000000|2022-03-13 17:20:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|8
1647192300000|2022-03-13 17:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|7
1647192600000|2022-03-13 17:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|7
1647192900000|2022-03-13 17:35:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|41
1647193200000|2022-03-13 17:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|13
1647193500000|2022-03-13 17:45:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|8
1647194100000|2022-03-13 17:55:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|20
1647194400000|2022-03-13 18:00:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|30
1647194700000|2022-03-13 18:05:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|5
1647195000000|2022-03-13 18:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1647195300000|2022-03-13 18:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1647195600000|2022-03-13 18:20:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1647196200000|2022-03-13 18:30:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1647196500000|2022-03-13 18:35:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|7
1647196800000|2022-03-13 18:40:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|20
1647197100000|2022-03-13 18:45:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1647197400000|2022-03-13 18:50:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|5
1647197700000|2022-03-13 18:55:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1647198000000|2022-03-13 19:00:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|5
1647198300000|2022-03-13 19:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|3
1647198600000|2022-03-13 19:10:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1647198900000|2022-03-13 19:15:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1647199200000|2022-03-13 19:20:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|6
1647199500000|2022-03-13 19:25:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1647199800000|2022-03-13 19:30:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1647200100000|2022-03-13 19:35:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|6
1647200400000|2022-03-13 19:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|33
1647200700000|2022-03-13 19:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|14
1647201000000|2022-03-13 19:50:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|6
1647201300000|2022-03-13 19:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|38
1647201600000|2022-03-13 20:00:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|27
1647201900000|2022-03-13 20:05:00|11.46|11.26|11.39|11.19|11.46|11.26|11.39|11.19|35
1647202200000|2022-03-13 20:10:00|11.4|11.2|11.38|11.18|11.4|11.2|11.35|11.15|29
1647202500000|2022-03-13 20:15:00|11.37|11.17|11.36|11.16|11.39|11.19|11.36|11.16|10
1647202800000|2022-03-13 20:20:00|11.35|11.15|11.38|11.18|11.38|11.18|11.34|11.14|22
1647203100000|2022-03-13 20:25:00|11.39|11.19|11.39|11.19|11.4|11.2|11.37|11.17|19
1647203400000|2022-03-13 20:30:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|14
1647203700000|2022-03-13 20:35:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|8
1647204000000|2022-03-13 20:40:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|27
1647204300000|2022-03-13 20:45:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|18
1647204600000|2022-03-13 20:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|29
1647204900000|2022-03-13 20:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|19
1647205200000|2022-03-13 21:00:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|12
1647205500000|2022-03-13 21:05:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|29
1647205800000|2022-03-13 21:10:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|37
1647206100000|2022-03-13 21:15:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|3
1647206400000|2022-03-13 21:20:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|14
1647206700000|2022-03-13 21:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|22
1647207000000|2022-03-13 21:30:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|6
1647207300000|2022-03-13 21:35:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|13
1647207900000|2022-03-13 21:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|21
1647208200000|2022-03-13 21:50:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1647208500000|2022-03-13 21:55:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|5
1647208800000|2022-03-13 22:00:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|20
1647209100000|2022-03-13 22:05:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|7
1647209400000|2022-03-13 22:10:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1647209700000|2022-03-13 22:15:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|23
1647210000000|2022-03-13 22:20:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|4
1647210300000|2022-03-13 22:25:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|16
1647210600000|2022-03-13 22:30:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|19
1647210900000|2022-03-13 22:35:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|15
1647211200000|2022-03-13 22:40:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|53
1647211500000|2022-03-13 22:45:00|11.38|11.18|11.25|11.05|11.39|11.19|11.25|11.05|34
1647211800000|2022-03-13 22:50:00|11.26|11.06|11.17|10.97|11.26|11.06|11.13|10.93|88
1647212100000|2022-03-13 22:55:00|11.18|10.98|11.16|10.96|11.19|10.99|11.13|10.93|63
1647212400000|2022-03-13 23:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.1|10.9|50
1647212700000|2022-03-13 23:05:00|11.17|10.97|11.18|10.98|11.21|11.01|11.16|10.96|47
1647213000000|2022-03-13 23:10:00|11.17|10.97|11.21|11.01|11.21|11.01|11.17|10.97|19
1647213300000|2022-03-13 23:15:00|11.22|11.02|11.21|11.01|11.24|11.04|11.21|11.01|50
1647213600000|2022-03-13 23:20:00|11.22|11.02|11.25|11.05|11.26|11.06|11.21|11.01|36
1647213900000|2022-03-13 23:25:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|29
1647214200000|2022-03-13 23:30:00|11.27|11.07|11.24|11.04|11.27|11.07|11.23|11.03|22
1647214500000|2022-03-13 23:35:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|12
1647214800000|2022-03-13 23:40:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|13
1647215100000|2022-03-13 23:45:00|11.22|11.02|11.26|11.06|11.26|11.06|11.21|11.01|21
1647215400000|2022-03-13 23:50:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|10
1647215700000|2022-03-13 23:55:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|10
1647216000000|2022-03-14 00:00:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|14
1647216300000|2022-03-14 00:05:00|11.23|11.03|11.2|11|11.23|11.03|11.19|10.99|32
1647216600000|2022-03-14 00:10:00|11.19|10.99|11.15|10.95|11.2|11|11.13|10.93|31
1647216900000|2022-03-14 00:15:00|11.16|10.96|11.23|11.03|11.24|11.04|11.16|10.96|28
1647217200000|2022-03-14 00:20:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|12
1647217500000|2022-03-14 00:25:00|11.22|11.02|11.21|11.01|11.24|11.04|11.21|11.01|16
1647217800000|2022-03-14 00:30:00|11.22|11.02|11.22|11.02|11.23|11.03|11.2|11|17
1647218100000|2022-03-14 00:35:00|11.21|11.01|11.18|10.98|11.22|11.02|11.16|10.96|22
1647218400000|2022-03-14 00:40:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|17
1647218700000|2022-03-14 00:45:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|12
1647219000000|2022-03-14 00:50:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|22
1647219300000|2022-03-14 00:55:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|9
1647219600000|2022-03-14 01:00:00|11.23|11.03|11.27|11.07|11.3|11.1|11.23|11.03|30
1647219900000|2022-03-14 01:05:00|11.28|11.08|11.29|11.09|11.3|11.1|11.26|11.06|32
1647220200000|2022-03-14 01:10:00|11.28|11.08|11.27|11.07|11.29|11.09|11.26|11.06|12
1647220500000|2022-03-14 01:15:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|9
1647220800000|2022-03-14 01:20:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|14
1647221100000|2022-03-14 01:25:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|6
1647221400000|2022-03-14 01:30:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|13
1647221700000|2022-03-14 01:35:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|9
1647222000000|2022-03-14 01:40:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|13
1647222300000|2022-03-14 01:45:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|19
1647222600000|2022-03-14 01:50:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|7
1647222900000|2022-03-14 01:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1647223200000|2022-03-14 02:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.21|11.01|11
1647223500000|2022-03-14 02:05:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|8
1647223800000|2022-03-14 02:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|9
1647224100000|2022-03-14 02:15:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|7
1647224400000|2022-03-14 02:20:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1647224700000|2022-03-14 02:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|7
1647225000000|2022-03-14 02:30:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|18
1647225300000|2022-03-14 02:35:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|16
1647225600000|2022-03-14 02:40:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1647225900000|2022-03-14 02:45:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|10
1647226200000|2022-03-14 02:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|14
1647226500000|2022-03-14 02:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|14
1647226800000|2022-03-14 03:00:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|8
1647227100000|2022-03-14 03:05:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|17
1647227400000|2022-03-14 03:10:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1647227700000|2022-03-14 03:15:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|3
1647228000000|2022-03-14 03:20:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|6
1647228300000|2022-03-14 03:25:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|7
1647228600000|2022-03-14 03:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|9
1647228900000|2022-03-14 03:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1647229200000|2022-03-14 03:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|7
1647229500000|2022-03-14 03:45:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1647230100000|2022-03-14 03:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|8
1647230400000|2022-03-14 04:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.23|11.03|5
1647230700000|2022-03-14 04:05:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|16
1647231000000|2022-03-14 04:10:00|11.28|11.08|11.55|11.35|11.57|11.37|11.28|11.08|78
1647231300000|2022-03-14 04:15:00|11.56|11.36|11.87|11.67|12.29|12.09|11.55|11.35|281
1647231600000|2022-03-14 04:20:00|11.86|11.66|11.95|11.75|12|11.8|11.81|11.61|169
1647231900000|2022-03-14 04:25:00|11.96|11.76|11.86|11.66|11.96|11.76|11.84|11.64|135
1647232200000|2022-03-14 04:30:00|11.87|11.67|11.76|11.56|11.87|11.67|11.72|11.52|69
1647232500000|2022-03-14 04:35:00|11.75|11.55|11.75|11.55|11.79|11.59|11.73|11.53|53
1647232800000|2022-03-14 04:40:00|11.76|11.56|11.71|11.51|11.76|11.56|11.71|11.51|58
1647233100000|2022-03-14 04:45:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|51
1647233400000|2022-03-14 04:50:00|11.71|11.51|11.65|11.45|11.72|11.52|11.64|11.44|77
1647233700000|2022-03-14 04:55:00|11.64|11.44|11.65|11.45|11.69|11.49|11.63|11.43|54
1647234000000|2022-03-14 05:00:00|11.64|11.44|11.66|11.46|11.66|11.46|11.61|11.41|49
1647234300000|2022-03-14 05:05:00|11.65|11.45|11.67|11.47|11.71|11.51|11.64|11.44|52
1647234600000|2022-03-14 05:10:00|11.68|11.48|11.68|11.48|11.7|11.5|11.65|11.45|31
1647234900000|2022-03-14 05:15:00|11.67|11.47|11.68|11.48|11.7|11.5|11.66|11.46|20
1647235200000|2022-03-14 05:20:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1647235500000|2022-03-14 05:25:00|11.67|11.47|11.59|11.39|11.68|11.48|11.57|11.37|71
1647235800000|2022-03-14 05:30:00|11.58|11.38|11.5|11.3|11.61|11.41|11.46|11.26|69
1647236100000|2022-03-14 05:35:00|11.51|11.31|11.52|11.32|11.54|11.34|11.49|11.29|70
1647236400000|2022-03-14 05:40:00|11.5|11.3|11.49|11.29|11.52|11.32|11.46|11.26|55
1647236700000|2022-03-14 05:45:00|11.5|11.3|11.49|11.29|11.52|11.32|11.49|11.29|40
1647237000000|2022-03-14 05:50:00|11.48|11.28|11.52|11.32|11.54|11.34|11.48|11.28|39
1647237300000|2022-03-14 05:55:00|11.51|11.31|11.5|11.3|11.52|11.32|11.48|11.28|48
1647237600000|2022-03-14 06:00:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|12
1647237900000|2022-03-14 06:05:00|11.51|11.31|11.51|11.31|11.51|11.31|11.49|11.29|7
1647238200000|2022-03-14 06:10:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|11
1647238500000|2022-03-14 06:15:00|11.49|11.29|11.49|11.29|11.49|11.29|11.46|11.26|19
1647238800000|2022-03-14 06:20:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|15
1647239100000|2022-03-14 06:25:00|11.51|11.31|11.53|11.33|11.56|11.36|11.5|11.3|28
1647239400000|2022-03-14 06:30:00|11.52|11.32|11.54|11.34|11.57|11.37|11.52|11.32|33
1647239700000|2022-03-14 06:35:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|6
1647240000000|2022-03-14 06:40:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|11
1647240300000|2022-03-14 06:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|9
1647240600000|2022-03-14 06:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|24
1647240900000|2022-03-14 06:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|11
1647241200000|2022-03-14 07:00:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|4
1647241500000|2022-03-14 07:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|7
1647241800000|2022-03-14 07:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|7
1647242100000|2022-03-14 07:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|7
1647242400000|2022-03-14 07:20:00|11.55|11.35|11.55|11.35|11.57|11.37|11.55|11.35|11
1647242700000|2022-03-14 07:25:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|13
1647243000000|2022-03-14 07:30:00|11.55|11.35|11.6|11.4|11.6|11.4|11.54|11.34|22
1647243300000|2022-03-14 07:35:00|11.59|11.39|11.6|11.4|11.6|11.4|11.57|11.37|30
1647243600000|2022-03-14 07:40:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|10
1647243900000|2022-03-14 07:45:00|11.61|11.41|11.58|11.38|11.64|11.44|11.58|11.38|32
1647244200000|2022-03-14 07:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|24
1647244500000|2022-03-14 07:55:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|29
1647244800000|2022-03-14 08:00:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|15
1647245100000|2022-03-14 08:05:00|11.61|11.41|11.64|11.44|11.65|11.45|11.61|11.41|16
1647245400000|2022-03-14 08:10:00|11.63|11.43|11.61|11.41|11.65|11.45|11.61|11.41|25
1647245700000|2022-03-14 08:15:00|11.6|11.4|11.57|11.37|11.61|11.41|11.57|11.37|30
1647246000000|2022-03-14 08:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|17
1647246300000|2022-03-14 08:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.55|11.35|17
1647246600000|2022-03-14 08:30:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|6
1647246900000|2022-03-14 08:35:00|11.56|11.36|11.54|11.34|11.58|11.38|11.54|11.34|9
1647247200000|2022-03-14 08:40:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|15
1647247500000|2022-03-14 08:45:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|13
1647247800000|2022-03-14 08:50:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|12
1647248100000|2022-03-14 08:55:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|4
1647248400000|2022-03-14 09:00:00|11.63|11.43|11.6|11.4|11.64|11.44|11.59|11.39|22
1647248700000|2022-03-14 09:05:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|11
1647249000000|2022-03-14 09:10:00|11.58|11.38|11.58|11.38|11.6|11.4|11.57|11.37|27
1647249300000|2022-03-14 09:15:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|4
1647249600000|2022-03-14 09:20:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|11
1647249900000|2022-03-14 09:25:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|4
1647250200000|2022-03-14 09:30:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|14
1647250500000|2022-03-14 09:35:00|11.62|11.42|11.7|11.5|11.73|11.53|11.61|11.41|36
1647250800000|2022-03-14 09:40:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|45
1647251100000|2022-03-14 09:45:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|26
1647251400000|2022-03-14 09:50:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|8
1647251700000|2022-03-14 09:55:00|11.68|11.48|11.7|11.5|11.74|11.54|11.67|11.47|50
1647252000000|2022-03-14 10:00:00|11.69|11.49|11.66|11.46|11.71|11.51|11.66|11.46|28
1647252300000|2022-03-14 10:05:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|12
1647252600000|2022-03-14 10:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1647252900000|2022-03-14 10:15:00|11.66|11.46|11.64|11.44|11.67|11.47|11.64|11.44|7
1647253200000|2022-03-14 10:20:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|11
1647253500000|2022-03-14 10:25:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|7
1647253800000|2022-03-14 10:30:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|9
1647254100000|2022-03-14 10:35:00|11.66|11.46|11.64|11.44|11.67|11.47|11.64|11.44|9
1647254400000|2022-03-14 10:40:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|7
1647254700000|2022-03-14 10:45:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1647255000000|2022-03-14 10:50:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|13
1647255300000|2022-03-14 10:55:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|13
1647255600000|2022-03-14 11:00:00|11.65|11.45|11.65|11.45|11.67|11.47|11.65|11.45|9
1647255900000|2022-03-14 11:05:00|11.64|11.44|11.61|11.41|11.65|11.45|11.61|11.41|24
1647256200000|2022-03-14 11:10:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|3
1647256500000|2022-03-14 11:15:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|6
1647256800000|2022-03-14 11:20:00|11.65|11.45|11.66|11.46|11.69|11.49|11.64|11.44|11
1647257100000|2022-03-14 11:25:00|11.65|11.45|11.59|11.39|11.66|11.46|11.59|11.39|23
1647257400000|2022-03-14 11:30:00|11.6|11.4|11.57|11.37|11.62|11.42|11.56|11.36|32
1647257700000|2022-03-14 11:35:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|18
1647258000000|2022-03-14 11:40:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|15
1647258300000|2022-03-14 11:45:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|12
1647258600000|2022-03-14 11:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|8
1647258900000|2022-03-14 11:55:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|5
1647259200000|2022-03-14 12:00:00|11.58|11.38|11.59|11.39|11.61|11.41|11.58|11.38|16
1647259500000|2022-03-14 12:05:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|25
1647259800000|2022-03-14 12:10:00|11.61|11.41|11.57|11.37|11.61|11.41|11.55|11.35|21
1647260100000|2022-03-14 12:15:00|11.58|11.38|11.55|11.35|11.59|11.39|11.53|11.33|18
1647260400000|2022-03-14 12:20:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|11
1647260700000|2022-03-14 12:25:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|12
1647261000000|2022-03-14 12:30:00|11.57|11.37|11.57|11.37|11.58|11.38|11.54|11.34|15
1647261300000|2022-03-14 12:35:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|10
1647261600000|2022-03-14 12:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|19
1647261900000|2022-03-14 12:45:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|9
1647262200000|2022-03-14 12:50:00|11.56|11.36|11.55|11.35|11.57|11.37|11.53|11.33|14
1647262500000|2022-03-14 12:55:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|12
1647262800000|2022-03-14 13:00:00|11.56|11.36|11.6|11.4|11.61|11.41|11.56|11.36|27
1647263100000|2022-03-14 13:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|11
1647263400000|2022-03-14 13:10:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|16
1647263700000|2022-03-14 13:15:00|11.58|11.38|11.57|11.37|11.58|11.38|11.54|11.34|20
1647264000000|2022-03-14 13:20:00|11.58|11.38|11.54|11.34|11.58|11.38|11.51|11.31|39
1647264300000|2022-03-14 13:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|7
1647264600000|2022-03-14 13:30:00|11.54|11.34|11.48|11.28|11.56|11.36|11.47|11.27|45
1647264900000|2022-03-14 13:35:00|11.49|11.29|11.46|11.26|11.5|11.3|11.44|11.24|36
1647265200000|2022-03-14 13:40:00|11.45|11.25|11.51|11.31|11.52|11.32|11.45|11.25|21
1647265500000|2022-03-14 13:45:00|11.52|11.32|11.52|11.32|11.55|11.35|11.51|11.31|31
1647265800000|2022-03-14 13:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|19
1647266100000|2022-03-14 13:55:00|11.54|11.34|11.52|11.32|11.54|11.34|11.49|11.29|19
1647266400000|2022-03-14 14:00:00|11.51|11.31|11.52|11.32|11.54|11.34|11.5|11.3|20
1647266700000|2022-03-14 14:05:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|13
1647267000000|2022-03-14 14:10:00|11.54|11.34|11.56|11.36|11.57|11.37|11.53|11.33|45
1647267300000|2022-03-14 14:15:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|10
1647267600000|2022-03-14 14:20:00|11.55|11.35|11.56|11.36|11.57|11.37|11.54|11.34|26
1647267900000|2022-03-14 14:25:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|6
1647268200000|2022-03-14 14:30:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|7
1647268500000|2022-03-14 14:35:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|17
1647268800000|2022-03-14 14:40:00|11.53|11.33|11.49|11.29|11.53|11.33|11.49|11.29|15
1647269100000|2022-03-14 14:45:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|14
1647269400000|2022-03-14 14:50:00|11.46|11.26|11.52|11.32|11.52|11.32|11.46|11.26|17
1647269700000|2022-03-14 14:55:00|11.51|11.31|11.55|11.35|11.55|11.35|11.51|11.31|25
1647270000000|2022-03-14 15:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|21
1647270300000|2022-03-14 15:05:00|11.55|11.35|11.54|11.34|11.55|11.35|11.52|11.32|26
1647270600000|2022-03-14 15:10:00|11.55|11.35|11.52|11.32|11.56|11.36|11.52|11.32|16
1647270900000|2022-03-14 15:15:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|4
1647271200000|2022-03-14 15:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|15
1647271500000|2022-03-14 15:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|4
1647271800000|2022-03-14 15:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|6
1647272100000|2022-03-14 15:35:00|11.48|11.28|11.46|11.26|11.49|11.29|11.46|11.26|51
1647272400000|2022-03-14 15:40:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|15
1647272700000|2022-03-14 15:45:00|11.44|11.24|11.39|11.19|11.45|11.25|11.39|11.19|19
1647273000000|2022-03-14 15:50:00|11.4|11.2|11.44|11.24|11.45|11.25|11.4|11.2|17
1647273300000|2022-03-14 15:55:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|5
1647273600000|2022-03-14 16:00:00|11.44|11.24|11.42|11.22|11.45|11.25|11.41|11.21|7
1647273900000|2022-03-14 16:05:00|11.43|11.23|11.41|11.21|11.44|11.24|11.41|11.21|21
1647274200000|2022-03-14 16:10:00|11.42|11.22|11.34|11.14|11.43|11.23|11.32|11.12|29
1647274500000|2022-03-14 16:15:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|23
1647274800000|2022-03-14 16:20:00|11.4|11.2|11.41|11.21|11.41|11.21|11.38|11.18|22
1647275100000|2022-03-14 16:25:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|11
1647275400000|2022-03-14 16:30:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|24
1647275700000|2022-03-14 16:35:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|22
1647276000000|2022-03-14 16:40:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|14
1647276300000|2022-03-14 16:45:00|11.43|11.23|11.41|11.21|11.43|11.23|11.4|11.2|15
1647276600000|2022-03-14 16:50:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|3
1647276900000|2022-03-14 16:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1647277200000|2022-03-14 17:00:00|11.36|11.16|11.32|11.12|11.36|11.16|11.28|11.08|23
1647277500000|2022-03-14 17:05:00|11.31|11.11|11.33|11.13|11.35|11.15|11.31|11.11|41
1647277800000|2022-03-14 17:10:00|11.34|11.14|11.36|11.16|11.37|11.17|11.33|11.13|11
1647278100000|2022-03-14 17:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|19
1647278400000|2022-03-14 17:20:00|11.34|11.14|11.33|11.13|11.35|11.15|11.32|11.12|26
1647278700000|2022-03-14 17:25:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|22
1647279000000|2022-03-14 17:30:00|11.32|11.12|11.29|11.09|11.34|11.14|11.28|11.08|50
1647279300000|2022-03-14 17:35:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|28
1647279600000|2022-03-14 17:40:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|6
1647279900000|2022-03-14 17:45:00|11.32|11.12|11.33|11.13|11.35|11.15|11.32|11.12|26
1647280200000|2022-03-14 17:50:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|16
1647280500000|2022-03-14 17:55:00|11.36|11.16|11.35|11.15|11.36|11.16|11.33|11.13|18
1647280800000|2022-03-14 18:00:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|22
1647281100000|2022-03-14 18:05:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|27
1647281400000|2022-03-14 18:10:00|11.37|11.17|11.36|11.16|11.39|11.19|11.36|11.16|16
1647281700000|2022-03-14 18:15:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|7
1647282000000|2022-03-14 18:20:00|11.36|11.16|11.32|11.12|11.36|11.16|11.32|11.12|15
1647282300000|2022-03-14 18:25:00|11.31|11.11|11.26|11.06|11.31|11.11|11.25|11.05|38
1647282600000|2022-03-14 18:30:00|11.25|11.05|11.3|11.1|11.31|11.11|11.25|11.05|30
1647282900000|2022-03-14 18:35:00|11.29|11.09|11.3|11.1|11.31|11.11|11.28|11.08|50
1647283200000|2022-03-14 18:40:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|12
1647283500000|2022-03-14 18:45:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|10
1647283800000|2022-03-14 18:50:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|14
1647284100000|2022-03-14 18:55:00|11.33|11.13|11.33|11.13|11.36|11.16|11.32|11.12|29
1647284400000|2022-03-14 19:00:00|11.34|11.14|11.34|11.14|11.35|11.15|11.31|11.11|17
1647284700000|2022-03-14 19:05:00|11.33|11.13|11.31|11.11|11.34|11.14|11.3|11.1|19
1647285000000|2022-03-14 19:10:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|22
1647285300000|2022-03-14 19:15:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|31
1647285600000|2022-03-14 19:20:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|15
1647286200000|2022-03-14 19:30:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|8
1647286500000|2022-03-14 19:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.25|11.05|15
1647286800000|2022-03-14 19:40:00|11.27|11.07|11.3|11.1|11.31|11.11|11.27|11.07|20
1647287100000|2022-03-14 19:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|27
1647287400000|2022-03-14 19:50:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|28
1647287700000|2022-03-14 19:55:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|22
1647288000000|2022-03-14 20:00:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|10
1647288300000|2022-03-14 20:05:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|22
1647288600000|2022-03-14 20:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|6
1647288900000|2022-03-14 20:15:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|10
1647289200000|2022-03-14 20:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|5
1647289500000|2022-03-14 20:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1647289800000|2022-03-14 20:30:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|8
1647290100000|2022-03-14 20:35:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|13
1647290400000|2022-03-14 20:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|9
1647290700000|2022-03-14 20:45:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|18
1647291000000|2022-03-14 20:50:00|11.34|11.14|11.31|11.11|11.34|11.14|11.3|11.1|6
1647291300000|2022-03-14 20:55:00|11.32|11.12|11.3|11.1|11.32|11.12|11.29|11.09|15
1647291600000|2022-03-14 21:00:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|6
1647291900000|2022-03-14 21:05:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|4
1647292200000|2022-03-14 21:10:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|10
1647292500000|2022-03-14 21:15:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|4
1647292800000|2022-03-14 21:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|10
1647293100000|2022-03-14 21:25:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1647293400000|2022-03-14 21:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1647293700000|2022-03-14 21:35:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|7
1647294000000|2022-03-14 21:40:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|14
1647294300000|2022-03-14 21:45:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1647294600000|2022-03-14 21:50:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|4
1647294900000|2022-03-14 21:55:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|41
1647295200000|2022-03-14 22:00:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|12
1647295500000|2022-03-14 22:05:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|14
1647295800000|2022-03-14 22:10:00|11.37|11.17|11.42|11.22|11.42|11.22|11.37|11.17|24
1647296100000|2022-03-14 22:15:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|30
1647296400000|2022-03-14 22:20:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|28
1647296700000|2022-03-14 22:25:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|14
1647297000000|2022-03-14 22:30:00|11.41|11.21|11.43|11.23|11.43|11.23|11.4|11.2|37
1647297300000|2022-03-14 22:35:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|35
1647297600000|2022-03-14 22:40:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|17
1647297900000|2022-03-14 22:45:00|11.44|11.24|11.54|11.34|11.55|11.35|11.43|11.23|33
1647298200000|2022-03-14 22:50:00|11.53|11.33|11.46|11.26|11.55|11.35|11.46|11.26|40
1647298500000|2022-03-14 22:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|30
1647298800000|2022-03-14 23:00:00|11.47|11.27|11.49|11.29|11.5|11.3|11.46|11.26|41
1647299100000|2022-03-14 23:05:00|11.5|11.3|11.51|11.31|11.52|11.32|11.48|11.28|24
1647299400000|2022-03-14 23:10:00|11.5|11.3|11.55|11.35|11.55|11.35|11.49|11.29|32
1647299700000|2022-03-14 23:15:00|11.54|11.34|11.51|11.31|11.55|11.35|11.51|11.31|34
1647300000000|2022-03-14 23:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|13
1647300300000|2022-03-14 23:25:00|11.53|11.33|11.52|11.32|11.54|11.34|11.51|11.31|10
1647300600000|2022-03-14 23:30:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|4
1647300900000|2022-03-14 23:35:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|8
1647301200000|2022-03-14 23:40:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|17
1647301500000|2022-03-14 23:45:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|25
1647301800000|2022-03-14 23:50:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|35
1647302100000|2022-03-14 23:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|4
1647302400000|2022-03-15 00:00:00|11.48|11.28|11.51|11.31|11.52|11.32|11.48|11.28|52
1647302700000|2022-03-15 00:05:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|27
1647303000000|2022-03-15 00:10:00|11.51|11.31|11.48|11.28|11.52|11.32|11.48|11.28|50
1647303300000|2022-03-15 00:15:00|11.47|11.27|11.45|11.25|11.47|11.27|11.43|11.23|35
1647303600000|2022-03-15 00:20:00|11.44|11.24|11.45|11.25|11.47|11.27|11.43|11.23|32
1647303900000|2022-03-15 00:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|39
1647304200000|2022-03-15 00:30:00|11.47|11.27|11.48|11.28|11.48|11.28|11.45|11.25|24
1647304500000|2022-03-15 00:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|23
1647304800000|2022-03-15 00:40:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|12
1647305100000|2022-03-15 00:45:00|11.48|11.28|11.47|11.27|11.5|11.3|11.46|11.26|32
1647305400000|2022-03-15 00:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|26
1647305700000|2022-03-15 00:55:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|32
1647306000000|2022-03-15 01:00:00|11.48|11.28|11.46|11.26|11.5|11.3|11.46|11.26|13
1647306300000|2022-03-15 01:05:00|11.47|11.27|11.42|11.22|11.47|11.27|11.42|11.22|46
1647306600000|2022-03-15 01:10:00|11.43|11.23|11.39|11.19|11.44|11.24|11.39|11.19|49
1647306900000|2022-03-15 01:15:00|11.4|11.2|11.32|11.12|11.4|11.2|11.32|11.12|39
1647307200000|2022-03-15 01:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.29|11.09|16
1647307500000|2022-03-15 01:25:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|15
1647307800000|2022-03-15 01:30:00|11.34|11.14|11.33|11.13|11.35|11.15|11.31|11.11|26
1647308100000|2022-03-15 01:35:00|11.34|11.14|11.34|11.14|11.35|11.15|11.32|11.12|13
1647308400000|2022-03-15 01:40:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|8
1647308700000|2022-03-15 01:45:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|9
1647309000000|2022-03-15 01:50:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|10
1647309300000|2022-03-15 01:55:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|27
1647309600000|2022-03-15 02:00:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|26
1647309900000|2022-03-15 02:05:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|24
1647310200000|2022-03-15 02:10:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|9
1647310500000|2022-03-15 02:15:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|7
1647310800000|2022-03-15 02:20:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|7
1647311100000|2022-03-15 02:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|11
1647311400000|2022-03-15 02:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|6
1647311700000|2022-03-15 02:35:00|11.39|11.19|11.44|11.24|11.44|11.24|11.39|11.19|20
1647312000000|2022-03-15 02:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|15
1647312300000|2022-03-15 02:45:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1647312600000|2022-03-15 02:50:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|10
1647312900000|2022-03-15 02:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1647313200000|2022-03-15 03:00:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|7
1647313500000|2022-03-15 03:05:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|4
1647313800000|2022-03-15 03:10:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|6
1647314100000|2022-03-15 03:15:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|5
1647314400000|2022-03-15 03:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1647314700000|2022-03-15 03:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|4
1647315000000|2022-03-15 03:30:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|4
1647315300000|2022-03-15 03:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|13
1647315600000|2022-03-15 03:40:00|11.38|11.18|11.32|11.12|11.38|11.18|11.32|11.12|25
1647315900000|2022-03-15 03:45:00|11.33|11.13|11.34|11.14|11.35|11.15|11.31|11.11|36
1647316200000|2022-03-15 03:50:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|10
1647316500000|2022-03-15 03:55:00|11.33|11.13|11.35|11.15|11.36|11.16|11.33|11.13|31
1647316800000|2022-03-15 04:00:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|9
1647317100000|2022-03-15 04:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|5
1647317400000|2022-03-15 04:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|11
1647317700000|2022-03-15 04:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1647318000000|2022-03-15 04:20:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|4
1647318300000|2022-03-15 04:25:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|23
1647318600000|2022-03-15 04:30:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|24
1647318900000|2022-03-15 04:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|13
1647319200000|2022-03-15 04:40:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|15
1647319500000|2022-03-15 04:45:00|11.37|11.17|11.35|11.15|11.38|11.18|11.35|11.15|5
1647319800000|2022-03-15 04:50:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1647320100000|2022-03-15 04:55:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|9
1647320400000|2022-03-15 05:00:00|11.36|11.16|11.36|11.16|11.36|11.16|11.34|11.14|5
1647320700000|2022-03-15 05:05:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|14
1647321000000|2022-03-15 05:10:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|22
1647321300000|2022-03-15 05:15:00|11.35|11.15|11.35|11.15|11.37|11.17|11.35|11.15|11
1647321600000|2022-03-15 05:20:00|11.34|11.14|11.32|11.12|11.35|11.15|11.31|11.11|21
1647321900000|2022-03-15 05:25:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|16
1647322200000|2022-03-15 05:30:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|20
1647322500000|2022-03-15 05:35:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|14
1647322800000|2022-03-15 05:40:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|4
1647323400000|2022-03-15 05:50:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|8
1647324000000|2022-03-15 06:00:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1647324300000|2022-03-15 06:05:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|5
1647324600000|2022-03-15 06:10:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|8
1647324900000|2022-03-15 06:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1647325200000|2022-03-15 06:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1647325500000|2022-03-15 06:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|4
1647325800000|2022-03-15 06:30:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|6
1647326100000|2022-03-15 06:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|3
1647326400000|2022-03-15 06:40:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|9
1647326700000|2022-03-15 06:45:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|10
1647327000000|2022-03-15 06:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|6
1647327300000|2022-03-15 06:55:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|3
1647327600000|2022-03-15 07:00:00|11.32|11.12|11.3|11.1|11.32|11.12|11.29|11.09|25
1647327900000|2022-03-15 07:05:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|6
1647328200000|2022-03-15 07:10:00|11.29|11.09|11.15|10.95|11.3|11.1|11.13|10.93|60
1647328500000|2022-03-15 07:15:00|11.14|10.94|11.19|10.99|11.19|10.99|11.13|10.93|56
1647328800000|2022-03-15 07:20:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|28
1647329100000|2022-03-15 07:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|8
1647329400000|2022-03-15 07:30:00|11.22|11.02|11.2|11|11.24|11.04|11.19|10.99|25
1647329700000|2022-03-15 07:35:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|12
1647330000000|2022-03-15 07:40:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|12
1647330300000|2022-03-15 07:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|5
1647330600000|2022-03-15 07:50:00|11.22|11.02|11.23|11.03|11.25|11.05|11.22|11.02|24
1647330900000|2022-03-15 07:55:00|11.24|11.04|11.25|11.05|11.25|11.05|11.23|11.03|6
1647331200000|2022-03-15 08:00:00|11.24|11.04|11.23|11.03|11.25|11.05|11.21|11.01|10
1647331500000|2022-03-15 08:05:00|11.24|11.04|11.25|11.05|11.27|11.07|11.24|11.04|6
1647331800000|2022-03-15 08:10:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|18
1647332100000|2022-03-15 08:15:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|7
1647332400000|2022-03-15 08:20:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|9
1647332700000|2022-03-15 08:25:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|7
1647333000000|2022-03-15 08:30:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|4
1647333300000|2022-03-15 08:35:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|12
1647333600000|2022-03-15 08:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|18
1647333900000|2022-03-15 08:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|10
1647334200000|2022-03-15 08:50:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|5
1647334800000|2022-03-15 09:00:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|10
1647335100000|2022-03-15 09:05:00|11.22|11.02|11.19|10.99|11.22|11.02|11.19|10.99|6
1647335400000|2022-03-15 09:10:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|17
1647335700000|2022-03-15 09:15:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|17
1647336000000|2022-03-15 09:20:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|22
1647336300000|2022-03-15 09:25:00|11.26|11.06|11.28|11.08|11.29|11.09|11.26|11.06|13
1647336600000|2022-03-15 09:30:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1647336900000|2022-03-15 09:35:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|6
1647337200000|2022-03-15 09:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|10
1647337500000|2022-03-15 09:45:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|3
1647337800000|2022-03-15 09:50:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1647338100000|2022-03-15 09:55:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|13
1647338400000|2022-03-15 10:00:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|6
1647338700000|2022-03-15 10:05:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1647339000000|2022-03-15 10:10:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|8
1647339300000|2022-03-15 10:15:00|11.3|11.1|11.28|11.08|11.3|11.1|11.26|11.06|15
1647339600000|2022-03-15 10:20:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|4
1647340200000|2022-03-15 10:30:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1647340500000|2022-03-15 10:35:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1647340800000|2022-03-15 10:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1647341100000|2022-03-15 10:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1647341400000|2022-03-15 10:50:00|11.25|11.05|11.28|11.08|11.28|11.08|11.25|11.05|8
1647341700000|2022-03-15 10:55:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|7
1647342000000|2022-03-15 11:00:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|3
1647342300000|2022-03-15 11:05:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|16
1647342600000|2022-03-15 11:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|3
1647342900000|2022-03-15 11:15:00|11.32|11.12|11.32|11.12|11.32|11.12|11.29|11.09|7
1647343200000|2022-03-15 11:20:00|11.33|11.13|11.29|11.09|11.33|11.13|11.29|11.09|13
1647343500000|2022-03-15 11:25:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|5
1647343800000|2022-03-15 11:30:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1647344100000|2022-03-15 11:35:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1647344400000|2022-03-15 11:40:00|11.29|11.09|11.29|11.09|11.29|11.09|11.26|11.06|7
1647344700000|2022-03-15 11:45:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|14
1647345000000|2022-03-15 11:50:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|7
1647345300000|2022-03-15 11:55:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|8
1647345600000|2022-03-15 12:00:00|11.25|11.05|11.27|11.07|11.28|11.08|11.25|11.05|15
1647345900000|2022-03-15 12:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|6
1647346200000|2022-03-15 12:10:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|10
1647346500000|2022-03-15 12:15:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|5
1647346800000|2022-03-15 12:20:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|14
1647347100000|2022-03-15 12:25:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1647347400000|2022-03-15 12:30:00|11.29|11.09|11.32|11.12|11.33|11.13|11.29|11.09|32
1647347700000|2022-03-15 12:35:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|5
1647348000000|2022-03-15 12:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|15
1647348300000|2022-03-15 12:45:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|11
1647348600000|2022-03-15 12:50:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|9
1647348900000|2022-03-15 12:55:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|8
1647349200000|2022-03-15 13:00:00|11.33|11.13|11.3|11.1|11.33|11.13|11.28|11.08|23
1647349500000|2022-03-15 13:05:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|17
1647349800000|2022-03-15 13:10:00|11.3|11.1|11.33|11.13|11.35|11.15|11.3|11.1|14
1647350100000|2022-03-15 13:15:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|3
1647350400000|2022-03-15 13:20:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|4
1647350700000|2022-03-15 13:25:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|4
1647351000000|2022-03-15 13:30:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|12
1647351300000|2022-03-15 13:35:00|11.31|11.11|11.27|11.07|11.31|11.11|11.26|11.06|17
1647351600000|2022-03-15 13:40:00|11.26|11.06|11.21|11.01|11.26|11.06|11.19|10.99|27
1647351900000|2022-03-15 13:45:00|11.22|11.02|11.22|11.02|11.22|11.02|11.19|10.99|21
1647352200000|2022-03-15 13:50:00|11.23|11.03|11.25|11.05|11.26|11.06|11.22|11.02|15
1647352500000|2022-03-15 13:55:00|11.24|11.04|11.27|11.07|11.27|11.07|11.24|11.04|20
1647352800000|2022-03-15 14:00:00|11.28|11.08|11.28|11.08|11.29|11.09|11.25|11.05|19
1647353100000|2022-03-15 14:05:00|11.29|11.09|11.28|11.08|11.31|11.11|11.28|11.08|28
1647353400000|2022-03-15 14:10:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|22
1647353700000|2022-03-15 14:15:00|11.29|11.09|11.27|11.07|11.29|11.09|11.25|11.05|39
1647354000000|2022-03-15 14:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|12
1647354300000|2022-03-15 14:25:00|11.26|11.06|11.33|11.13|11.33|11.13|11.26|11.06|12
1647354600000|2022-03-15 14:30:00|11.34|11.14|11.3|11.1|11.38|11.18|11.3|11.1|35
1647354900000|2022-03-15 14:35:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|20
1647355200000|2022-03-15 14:40:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|21
1647355500000|2022-03-15 14:45:00|11.34|11.14|11.35|11.15|11.36|11.16|11.32|11.12|16
1647355800000|2022-03-15 14:50:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|20
1647356100000|2022-03-15 14:55:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|3
1647356400000|2022-03-15 15:00:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|12
1647356700000|2022-03-15 15:05:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|12
1647357000000|2022-03-15 15:10:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|2
1647357300000|2022-03-15 15:15:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|13
1647357600000|2022-03-15 15:20:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|3
1647357900000|2022-03-15 15:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|8
1647358200000|2022-03-15 15:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|6
1647358500000|2022-03-15 15:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|7
1647358800000|2022-03-15 15:40:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|15
1647359100000|2022-03-15 15:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|7
1647359400000|2022-03-15 15:50:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|5
1647359700000|2022-03-15 15:55:00|11.32|11.12|11.3|11.1|11.32|11.12|11.29|11.09|31
1647360000000|2022-03-15 16:00:00|11.31|11.11|11.3|11.1|11.31|11.11|11.28|11.08|16
1647360300000|2022-03-15 16:05:00|11.31|11.11|11.33|11.13|11.34|11.14|11.3|11.1|23
1647360600000|2022-03-15 16:10:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|27
1647360900000|2022-03-15 16:15:00|11.35|11.15|11.35|11.15|11.37|11.17|11.34|11.14|25
1647361200000|2022-03-15 16:20:00|11.34|11.14|11.38|11.18|11.38|11.18|11.34|11.14|17
1647361500000|2022-03-15 16:25:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|17
1647361800000|2022-03-15 16:30:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|17
1647362100000|2022-03-15 16:35:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|20
1647362400000|2022-03-15 16:40:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|22
1647362700000|2022-03-15 16:45:00|11.37|11.17|11.37|11.17|11.4|11.2|11.36|11.16|38
1647363000000|2022-03-15 16:50:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|23
1647363300000|2022-03-15 16:55:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|7
1647363600000|2022-03-15 17:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|9
1647363900000|2022-03-15 17:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.34|11.14|18
1647364200000|2022-03-15 17:10:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|9
1647364500000|2022-03-15 17:15:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|5
1647364800000|2022-03-15 17:20:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|6
1647365100000|2022-03-15 17:25:00|11.35|11.15|11.36|11.16|11.38|11.18|11.34|11.14|12
1647365400000|2022-03-15 17:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|32
1647365700000|2022-03-15 17:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1647366000000|2022-03-15 17:40:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|20
1647366300000|2022-03-15 17:45:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|9
1647366600000|2022-03-15 17:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|39
1647366900000|2022-03-15 17:55:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|21
1647367200000|2022-03-15 18:00:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|15
1647367500000|2022-03-15 18:05:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|15
1647367800000|2022-03-15 18:10:00|11.41|11.21|11.43|11.23|11.44|11.24|11.4|11.2|19
1647368100000|2022-03-15 18:15:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|16
1647368400000|2022-03-15 18:20:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|4
1647368700000|2022-03-15 18:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1647369000000|2022-03-15 18:30:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|3
1647369300000|2022-03-15 18:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|5
1647369600000|2022-03-15 18:40:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|12
1647369900000|2022-03-15 18:45:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|24
1647370200000|2022-03-15 18:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|8
1647370500000|2022-03-15 18:55:00|11.46|11.26|11.48|11.28|11.49|11.29|11.46|11.26|15
1647370800000|2022-03-15 19:00:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|31
1647371100000|2022-03-15 19:05:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|26
1647371400000|2022-03-15 19:10:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|12
1647371700000|2022-03-15 19:15:00|11.48|11.28|11.48|11.28|11.5|11.3|11.47|11.27|31
1647372000000|2022-03-15 19:20:00|11.49|11.29|11.49|11.29|11.5|11.3|11.47|11.27|35
1647372300000|2022-03-15 19:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1647372600000|2022-03-15 19:30:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|8
1647372900000|2022-03-15 19:35:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|9
1647373200000|2022-03-15 19:40:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|7
1647373500000|2022-03-15 19:45:00|11.46|11.26|11.4|11.2|11.46|11.26|11.33|11.13|37
1647373800000|2022-03-15 19:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.39|11.19|16
1647374100000|2022-03-15 19:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|12
1647374400000|2022-03-15 20:00:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|21
1647374700000|2022-03-15 20:05:00|11.46|11.26|11.42|11.22|11.46|11.26|11.42|11.22|11
1647375000000|2022-03-15 20:10:00|11.43|11.23|11.39|11.19|11.43|11.23|11.38|11.18|19
1647375300000|2022-03-15 20:15:00|11.4|11.2|11.38|11.18|11.4|11.2|11.37|11.17|17
1647375600000|2022-03-15 20:20:00|11.37|11.17|11.4|11.2|11.4|11.2|11.37|11.17|16
1647375900000|2022-03-15 20:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|5
1647376200000|2022-03-15 20:30:00|11.4|11.2|11.39|11.19|11.4|11.2|11.37|11.17|20
1647376500000|2022-03-15 20:35:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|18
1647376800000|2022-03-15 20:40:00|11.42|11.22|11.39|11.19|11.42|11.22|11.38|11.18|18
1647377100000|2022-03-15 20:45:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|15
1647377400000|2022-03-15 20:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|13
1647377700000|2022-03-15 20:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|7
1647378000000|2022-03-15 21:00:00|11.39|11.19|11.36|11.16|11.39|11.19|11.36|11.16|10
1647378300000|2022-03-15 21:05:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|16
1647378600000|2022-03-15 21:10:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|12
1647378900000|2022-03-15 21:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|7
1647379200000|2022-03-15 21:20:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|16
1647379500000|2022-03-15 21:25:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|16
1647379800000|2022-03-15 21:30:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|11
1647380100000|2022-03-15 21:35:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|17
1647380400000|2022-03-15 21:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|16
1647380700000|2022-03-15 21:45:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|14
1647381000000|2022-03-15 21:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1647381300000|2022-03-15 21:55:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|4
1647381600000|2022-03-15 22:00:00|11.41|11.21|11.44|11.24|11.46|11.26|11.41|11.21|15
1647381900000|2022-03-15 22:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1647382200000|2022-03-15 22:10:00|11.46|11.26|11.44|11.24|11.48|11.28|11.43|11.23|19
1647382500000|2022-03-15 22:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|29
1647382800000|2022-03-15 22:20:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|7
1647383100000|2022-03-15 22:25:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|10
1647383400000|2022-03-15 22:30:00|11.39|11.19|11.36|11.16|11.4|11.2|11.35|11.15|30
1647383700000|2022-03-15 22:35:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1647384000000|2022-03-15 22:40:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|10
1647384300000|2022-03-15 22:45:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|7
1647384600000|2022-03-15 22:50:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|5
1647384900000|2022-03-15 22:55:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|16
1647385200000|2022-03-15 23:00:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|8
1647385500000|2022-03-15 23:05:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|12
1647385800000|2022-03-15 23:10:00|11.41|11.21|11.35|11.15|11.41|11.21|11.35|11.15|13
1647386100000|2022-03-15 23:15:00|11.36|11.16|11.35|11.15|11.38|11.18|11.35|11.15|10
1647386400000|2022-03-15 23:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|12
1647386700000|2022-03-15 23:25:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|10
1647387000000|2022-03-15 23:30:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1647387300000|2022-03-15 23:35:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1647387600000|2022-03-15 23:40:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|6
1647387900000|2022-03-15 23:45:00|11.39|11.19|11.38|11.18|11.4|11.2|11.38|11.18|4
1647388200000|2022-03-15 23:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|10
1647388500000|2022-03-15 23:55:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|6
1647388800000|2022-03-16 00:00:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1647389100000|2022-03-16 00:05:00|11.36|11.16|11.38|11.18|11.39|11.19|11.34|11.14|15
1647389400000|2022-03-16 00:10:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|7
1647389700000|2022-03-16 00:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1647390000000|2022-03-16 00:20:00|11.37|11.17|11.33|11.13|11.37|11.17|11.31|11.11|19
1647390300000|2022-03-16 00:25:00|11.34|11.14|11.37|11.17|11.38|11.18|11.34|11.14|18
1647390600000|2022-03-16 00:30:00|11.38|11.18|11.38|11.18|11.38|11.18|11.36|11.16|11
1647390900000|2022-03-16 00:35:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|14
1647391200000|2022-03-16 00:40:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|10
1647391500000|2022-03-16 00:45:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|15
1647391800000|2022-03-16 00:50:00|11.38|11.18|11.35|11.15|11.38|11.18|11.35|11.15|8
1647392100000|2022-03-16 00:55:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|15
1647392400000|2022-03-16 01:00:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|15
1647392700000|2022-03-16 01:05:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|11
1647393000000|2022-03-16 01:10:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1647393300000|2022-03-16 01:15:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|12
1647393600000|2022-03-16 01:20:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1647393900000|2022-03-16 01:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1647394200000|2022-03-16 01:30:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|7
1647394500000|2022-03-16 01:35:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|4
1647394800000|2022-03-16 01:40:00|11.37|11.17|11.41|11.21|11.42|11.22|11.36|11.16|25
1647395100000|2022-03-16 01:45:00|11.4|11.2|11.48|11.28|11.49|11.29|11.4|11.2|37
1647395400000|2022-03-16 01:50:00|11.47|11.27|11.44|11.24|11.48|11.28|11.44|11.24|20
1647395700000|2022-03-16 01:55:00|11.43|11.23|11.45|11.25|11.46|11.26|11.42|11.22|29
1647396000000|2022-03-16 02:00:00|11.46|11.26|11.49|11.29|11.49|11.29|11.44|11.24|26
1647396300000|2022-03-16 02:05:00|11.5|11.3|11.62|11.42|11.7|11.5|11.49|11.29|93
1647396600000|2022-03-16 02:10:00|11.63|11.43|11.66|11.46|11.69|11.49|11.62|11.42|58
1647396900000|2022-03-16 02:15:00|11.67|11.47|11.66|11.46|11.69|11.49|11.59|11.39|67
1647397200000|2022-03-16 02:20:00|11.67|11.47|11.61|11.41|11.67|11.47|11.6|11.4|20
1647397500000|2022-03-16 02:25:00|11.6|11.4|11.56|11.36|11.6|11.4|11.55|11.35|59
1647397800000|2022-03-16 02:30:00|11.55|11.35|11.6|11.4|11.61|11.41|11.55|11.35|32
1647398100000|2022-03-16 02:35:00|11.59|11.39|11.59|11.39|11.6|11.4|11.57|11.37|21
1647398400000|2022-03-16 02:40:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|9
1647398700000|2022-03-16 02:45:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|16
1647399000000|2022-03-16 02:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|3
1647399300000|2022-03-16 02:55:00|11.58|11.38|11.59|11.39|11.59|11.39|11.56|11.36|18
1647399600000|2022-03-16 03:00:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|20
1647399900000|2022-03-16 03:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|17
1647400200000|2022-03-16 03:10:00|11.55|11.35|11.4|11.2|11.56|11.36|11.4|11.2|65
1647400500000|2022-03-16 03:15:00|11.39|11.19|11.43|11.23|11.44|11.24|11.37|11.17|47
1647400800000|2022-03-16 03:20:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|36
1647401100000|2022-03-16 03:25:00|11.46|11.26|11.46|11.26|11.48|11.28|11.44|11.24|25
1647401400000|2022-03-16 03:30:00|11.45|11.25|11.43|11.23|11.46|11.26|11.4|11.2|17
1647401700000|2022-03-16 03:35:00|11.44|11.24|11.41|11.21|11.44|11.24|11.4|11.2|20
1647402000000|2022-03-16 03:40:00|11.42|11.22|11.39|11.19|11.42|11.22|11.35|11.15|52
1647402300000|2022-03-16 03:45:00|11.4|11.2|11.39|11.19|11.42|11.22|11.39|11.19|20
1647402600000|2022-03-16 03:50:00|11.38|11.18|11.35|11.15|11.39|11.19|11.35|11.15|14
1647402900000|2022-03-16 03:55:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|13
1647403200000|2022-03-16 04:00:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|17
1647403500000|2022-03-16 04:05:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|12
1647403800000|2022-03-16 04:10:00|11.4|11.2|11.37|11.17|11.4|11.2|11.37|11.17|10
1647404100000|2022-03-16 04:15:00|11.36|11.16|11.36|11.16|11.36|11.16|11.34|11.14|11
1647404400000|2022-03-16 04:20:00|11.37|11.17|11.35|11.15|11.37|11.17|11.34|11.14|9
1647404700000|2022-03-16 04:25:00|11.36|11.16|11.38|11.18|11.38|11.18|11.35|11.15|7
1647405000000|2022-03-16 04:30:00|11.39|11.19|11.35|11.15|11.39|11.19|11.34|11.14|9
1647405300000|2022-03-16 04:35:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|6
1647405600000|2022-03-16 04:40:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|16
1647405900000|2022-03-16 04:45:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|8
1647406200000|2022-03-16 04:50:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|8
1647406500000|2022-03-16 04:55:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|7
1647406800000|2022-03-16 05:00:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|12
1647407100000|2022-03-16 05:05:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|7
1647407400000|2022-03-16 05:10:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|4
1647407700000|2022-03-16 05:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1647408000000|2022-03-16 05:20:00|11.36|11.16|11.35|11.15|11.36|11.16|11.33|11.13|10
1647408300000|2022-03-16 05:25:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|8
1647408600000|2022-03-16 05:30:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1647408900000|2022-03-16 05:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|11
1647409200000|2022-03-16 05:40:00|11.38|11.18|11.41|11.21|11.41|11.21|11.37|11.17|14
1647409500000|2022-03-16 05:45:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|4
1647409800000|2022-03-16 05:50:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|19
1647410100000|2022-03-16 05:55:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|5
1647410400000|2022-03-16 06:00:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|10
1647410700000|2022-03-16 06:05:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|6
1647411000000|2022-03-16 06:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|18
1647411300000|2022-03-16 06:15:00|11.44|11.24|11.44|11.24|11.47|11.27|11.43|11.23|11
1647411600000|2022-03-16 06:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1647411900000|2022-03-16 06:25:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|8
1647412200000|2022-03-16 06:30:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|12
1647412500000|2022-03-16 06:35:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|7
1647412800000|2022-03-16 06:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1647413100000|2022-03-16 06:45:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|6
1647413400000|2022-03-16 06:50:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|27
1647413700000|2022-03-16 06:55:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|8
1647414000000|2022-03-16 07:00:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|12
1647414300000|2022-03-16 07:05:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|5
1647414600000|2022-03-16 07:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|9
1647414900000|2022-03-16 07:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|9
1647415200000|2022-03-16 07:20:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|8
1647415500000|2022-03-16 07:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1647415800000|2022-03-16 07:30:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|3
1647416100000|2022-03-16 07:35:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|15
1647416400000|2022-03-16 07:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1647416700000|2022-03-16 07:45:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|29
1647417000000|2022-03-16 07:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|8
1647417300000|2022-03-16 07:55:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|11
1647417600000|2022-03-16 08:00:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|37
1647417900000|2022-03-16 08:05:00|11.48|11.28|11.51|11.31|11.51|11.31|11.47|11.27|12
1647418200000|2022-03-16 08:10:00|11.5|11.3|11.5|11.3|11.51|11.31|11.48|11.28|19
1647418500000|2022-03-16 08:15:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|9
1647418800000|2022-03-16 08:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|9
1647419100000|2022-03-16 08:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1647419400000|2022-03-16 08:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.47|11.27|14
1647419700000|2022-03-16 08:35:00|11.5|11.3|11.56|11.36|11.57|11.37|11.5|11.3|25
1647420000000|2022-03-16 08:40:00|11.57|11.37|11.52|11.32|11.57|11.37|11.47|11.27|42
1647420300000|2022-03-16 08:45:00|11.51|11.31|11.55|11.35|11.57|11.37|11.51|11.31|19
1647420600000|2022-03-16 08:50:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|29
1647420900000|2022-03-16 08:55:00|11.53|11.33|11.52|11.32|11.55|11.35|11.52|11.32|26
1647421200000|2022-03-16 09:00:00|11.53|11.33|11.56|11.36|11.57|11.37|11.52|11.32|20
1647421500000|2022-03-16 09:05:00|11.57|11.37|11.52|11.32|11.58|11.38|11.52|11.32|30
1647421800000|2022-03-16 09:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.53|11.33|19
1647422100000|2022-03-16 09:15:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|23
1647422400000|2022-03-16 09:20:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|8
1647422700000|2022-03-16 09:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|7
1647423000000|2022-03-16 09:30:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|12
1647423300000|2022-03-16 09:35:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|4
1647423600000|2022-03-16 09:40:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|18
1647423900000|2022-03-16 09:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1647424200000|2022-03-16 09:50:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|6
1647424500000|2022-03-16 09:55:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|20
1647424800000|2022-03-16 10:00:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|14
1647425100000|2022-03-16 10:05:00|11.57|11.37|11.54|11.34|11.57|11.37|11.54|11.34|10
1647425400000|2022-03-16 10:10:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|6
1647425700000|2022-03-16 10:15:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|4
1647426000000|2022-03-16 10:20:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1647426300000|2022-03-16 10:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1647426600000|2022-03-16 10:30:00|11.56|11.36|11.52|11.32|11.56|11.36|11.52|11.32|15
1647426900000|2022-03-16 10:35:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|21
1647427200000|2022-03-16 10:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1647427500000|2022-03-16 10:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1647427800000|2022-03-16 10:50:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|27
1647428100000|2022-03-16 10:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|6
1647428400000|2022-03-16 11:00:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|5
1647428700000|2022-03-16 11:05:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1647429000000|2022-03-16 11:10:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|13
1647429300000|2022-03-16 11:15:00|11.48|11.28|11.49|11.29|11.52|11.32|11.48|11.28|14
1647429600000|2022-03-16 11:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|11
1647429900000|2022-03-16 11:25:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|4
1647430200000|2022-03-16 11:30:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|10
1647430500000|2022-03-16 11:35:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|29
1647430800000|2022-03-16 11:40:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1647431100000|2022-03-16 11:45:00|11.54|11.34|11.51|11.31|11.55|11.35|11.51|11.31|10
1647431400000|2022-03-16 11:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|11
1647431700000|2022-03-16 11:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|17
1647432000000|2022-03-16 12:00:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|32
1647432300000|2022-03-16 12:05:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1647432600000|2022-03-16 12:10:00|11.51|11.31|11.49|11.29|11.52|11.32|11.49|11.29|17
1647432900000|2022-03-16 12:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|5
1647433200000|2022-03-16 12:20:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|7
1647433500000|2022-03-16 12:25:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|4
1647433800000|2022-03-16 12:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1647434100000|2022-03-16 12:35:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|8
1647434400000|2022-03-16 12:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1647434700000|2022-03-16 12:45:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|25
1647435000000|2022-03-16 12:50:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|4
1647435300000|2022-03-16 12:55:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|8
1647435600000|2022-03-16 13:00:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|4
1647435900000|2022-03-16 13:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|16
1647436200000|2022-03-16 13:10:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|9
1647436500000|2022-03-16 13:15:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|7
1647436800000|2022-03-16 13:20:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|7
1647437100000|2022-03-16 13:25:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|16
1647437400000|2022-03-16 13:30:00|11.48|11.28|11.47|11.27|11.49|11.29|11.44|11.24|30
1647437700000|2022-03-16 13:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|11
1647438000000|2022-03-16 13:40:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|6
1647438300000|2022-03-16 13:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|29
1647438600000|2022-03-16 13:50:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|6
1647438900000|2022-03-16 13:55:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|20
1647439200000|2022-03-16 14:00:00|11.5|11.3|11.48|11.28|11.53|11.33|11.48|11.28|39
1647439500000|2022-03-16 14:05:00|11.49|11.29|11.52|11.32|11.53|11.33|11.48|11.28|18
1647439800000|2022-03-16 14:10:00|11.53|11.33|11.57|11.37|11.58|11.38|11.53|11.33|31
1647440100000|2022-03-16 14:15:00|11.58|11.38|11.6|11.4|11.67|11.47|11.58|11.38|56
1647440400000|2022-03-16 14:20:00|11.61|11.41|11.61|11.41|11.63|11.43|11.6|11.4|29
1647440700000|2022-03-16 14:25:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|3
1647441000000|2022-03-16 14:30:00|11.59|11.39|11.61|11.41|11.62|11.42|11.58|11.38|25
1647441300000|2022-03-16 14:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.58|11.38|20
1647441600000|2022-03-16 14:40:00|11.62|11.42|11.56|11.36|11.62|11.42|11.55|11.35|29
1647441900000|2022-03-16 14:45:00|11.57|11.37|11.57|11.37|11.57|11.37|11.55|11.35|15
1647442200000|2022-03-16 14:50:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|12
1647442500000|2022-03-16 14:55:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|23
1647442800000|2022-03-16 15:00:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|20
1647443100000|2022-03-16 15:05:00|11.61|11.41|11.57|11.37|11.61|11.41|11.56|11.36|19
1647443400000|2022-03-16 15:10:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|12
1647443700000|2022-03-16 15:15:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|13
1647444000000|2022-03-16 15:20:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1647444300000|2022-03-16 15:25:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|4
1647444600000|2022-03-16 15:30:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|5
1647444900000|2022-03-16 15:35:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|8
1647445200000|2022-03-16 15:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1647445800000|2022-03-16 15:50:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|9
1647446100000|2022-03-16 15:55:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|28
1647446400000|2022-03-16 16:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|19
1647446700000|2022-03-16 16:05:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|22
1647447000000|2022-03-16 16:10:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|9
1647447300000|2022-03-16 16:15:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1647447600000|2022-03-16 16:20:00|11.57|11.37|11.5|11.3|11.57|11.37|11.49|11.29|24
1647447900000|2022-03-16 16:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|15
1647448200000|2022-03-16 16:30:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|18
1647448500000|2022-03-16 16:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|17
1647448800000|2022-03-16 16:40:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|18
1647449100000|2022-03-16 16:45:00|11.53|11.33|11.51|11.31|11.55|11.35|11.51|11.31|15
1647449400000|2022-03-16 16:50:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1647449700000|2022-03-16 16:55:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|13
1647450000000|2022-03-16 17:00:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|19
1647450300000|2022-03-16 17:05:00|11.52|11.32|11.49|11.29|11.53|11.33|11.48|11.28|22
1647450600000|2022-03-16 17:10:00|11.48|11.28|11.51|11.31|11.51|11.31|11.47|11.27|24
1647450900000|2022-03-16 17:15:00|11.5|11.3|11.51|11.31|11.55|11.35|11.5|11.3|34
1647451200000|2022-03-16 17:20:00|11.52|11.32|11.51|11.31|11.52|11.32|11.49|11.29|26
1647451500000|2022-03-16 17:25:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|5
1647451800000|2022-03-16 17:30:00|11.53|11.33|11.55|11.35|11.58|11.38|11.52|11.32|29
1647452100000|2022-03-16 17:35:00|11.54|11.34|11.55|11.35|11.57|11.37|11.53|11.33|22
1647452400000|2022-03-16 17:40:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1647452700000|2022-03-16 17:45:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1647453000000|2022-03-16 17:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|14
1647453300000|2022-03-16 17:55:00|11.51|11.31|11.52|11.32|11.52|11.32|11.49|11.29|42
1647453600000|2022-03-16 18:00:00|11.51|11.31|11.43|11.23|11.51|11.31|11.42|11.22|115
1647453900000|2022-03-16 18:05:00|11.42|11.22|11.39|11.19|11.44|11.24|11.35|11.15|103
1647454200000|2022-03-16 18:10:00|11.38|11.18|11.41|11.21|11.41|11.21|11.37|11.17|46
1647454500000|2022-03-16 18:15:00|11.4|11.2|11.45|11.25|11.45|11.25|11.39|11.19|50
1647454800000|2022-03-16 18:20:00|11.44|11.24|11.41|11.21|11.45|11.25|11.4|11.2|42
1647455100000|2022-03-16 18:25:00|11.42|11.22|11.41|11.21|11.44|11.24|11.4|11.2|56
1647455400000|2022-03-16 18:30:00|11.4|11.2|11.4|11.2|11.41|11.21|11.35|11.15|65
1647455700000|2022-03-16 18:35:00|11.39|11.19|11.45|11.25|11.46|11.26|11.39|11.19|53
1647456000000|2022-03-16 18:40:00|11.46|11.26|11.48|11.28|11.5|11.3|11.46|11.26|53
1647456300000|2022-03-16 18:45:00|11.47|11.27|11.46|11.26|11.49|11.29|11.46|11.26|26
1647456600000|2022-03-16 18:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|26
1647456900000|2022-03-16 18:55:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|7
1647457200000|2022-03-16 19:00:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|13
1647457500000|2022-03-16 19:05:00|11.51|11.31|11.53|11.33|11.53|11.33|11.49|11.29|27
1647457800000|2022-03-16 19:10:00|11.54|11.34|11.59|11.39|11.59|11.39|11.54|11.34|34
1647458100000|2022-03-16 19:15:00|11.6|11.4|11.64|11.44|11.65|11.45|11.58|11.38|29
1647458400000|2022-03-16 19:20:00|11.65|11.45|11.64|11.44|11.67|11.47|11.64|11.44|40
1647458700000|2022-03-16 19:25:00|11.65|11.45|11.67|11.47|11.7|11.5|11.64|11.44|33
1647459000000|2022-03-16 19:30:00|11.66|11.46|11.64|11.44|11.66|11.46|11.61|11.41|27
1647459300000|2022-03-16 19:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|31
1647459600000|2022-03-16 19:40:00|11.62|11.42|11.63|11.43|11.64|11.44|11.61|11.41|54
1647459900000|2022-03-16 19:45:00|11.62|11.42|11.67|11.47|11.67|11.47|11.62|11.42|36
1647460200000|2022-03-16 19:50:00|11.68|11.48|11.65|11.45|11.68|11.48|11.64|11.44|32
1647460500000|2022-03-16 19:55:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|9
1647460800000|2022-03-16 20:00:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|9
1647461100000|2022-03-16 20:05:00|11.68|11.48|11.73|11.53|11.73|11.53|11.68|11.48|22
1647461400000|2022-03-16 20:10:00|11.72|11.52|11.75|11.55|11.77|11.57|11.72|11.52|36
1647461700000|2022-03-16 20:15:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|21
1647462000000|2022-03-16 20:20:00|11.73|11.53|11.74|11.54|11.75|11.55|11.71|11.51|18
1647462300000|2022-03-16 20:25:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|18
1647462600000|2022-03-16 20:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1647462900000|2022-03-16 20:35:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|36
1647463200000|2022-03-16 20:40:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|4
1647463500000|2022-03-16 20:45:00|11.77|11.57|11.77|11.57|11.79|11.59|11.76|11.56|7
1647463800000|2022-03-16 20:50:00|11.76|11.56|11.74|11.54|11.77|11.57|11.74|11.54|9
1647464100000|2022-03-16 20:55:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|6
1647464400000|2022-03-16 21:00:00|11.75|11.55|11.72|11.52|11.75|11.55|11.7|11.5|16
1647464700000|2022-03-16 21:05:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|21
1647465000000|2022-03-16 21:10:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|12
1647465300000|2022-03-16 21:15:00|11.72|11.52|11.7|11.5|11.73|11.53|11.7|11.5|19
1647465600000|2022-03-16 21:20:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|10
1647465900000|2022-03-16 21:25:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|8
1647466500000|2022-03-16 21:35:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1647466800000|2022-03-16 21:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|8
1647467100000|2022-03-16 21:45:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|11
1647467400000|2022-03-16 21:50:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|9
1647467700000|2022-03-16 21:55:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|16
1647468000000|2022-03-16 22:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|6
1647468300000|2022-03-16 22:05:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|11
1647468600000|2022-03-16 22:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|24
1647468900000|2022-03-16 22:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1647469200000|2022-03-16 22:20:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|12
1647469500000|2022-03-16 22:25:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1647469800000|2022-03-16 22:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1647470100000|2022-03-16 22:35:00|11.71|11.51|11.68|11.48|11.71|11.51|11.68|11.48|6
1647470400000|2022-03-16 22:40:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|11
1647470700000|2022-03-16 22:45:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|10
1647471000000|2022-03-16 22:50:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|8
1647471300000|2022-03-16 22:55:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|3
1647471600000|2022-03-16 23:00:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|13
1647471900000|2022-03-16 23:05:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|11
1647472200000|2022-03-16 23:10:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|14
1647472500000|2022-03-16 23:15:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|7
1647472800000|2022-03-16 23:20:00|11.72|11.52|11.76|11.56|11.76|11.56|11.72|11.52|13
1647473100000|2022-03-16 23:25:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|5
1647473400000|2022-03-16 23:30:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|7
1647473700000|2022-03-16 23:35:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|4
1647474000000|2022-03-16 23:40:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|9
1647474300000|2022-03-16 23:45:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|6
1647474600000|2022-03-16 23:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|23
1647474900000|2022-03-16 23:55:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1647475200000|2022-03-17 00:00:00|11.82|11.62|11.79|11.59|11.83|11.63|11.79|11.59|24
1647475500000|2022-03-17 00:05:00|11.78|11.58|11.74|11.54|11.78|11.58|11.73|11.53|21
1647475800000|2022-03-17 00:10:00|11.75|11.55|11.74|11.54|11.77|11.57|11.74|11.54|14
1647476100000|2022-03-17 00:15:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|7
1647476400000|2022-03-17 00:20:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|6
1647476700000|2022-03-17 00:25:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|5
1647477000000|2022-03-17 00:30:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|13
1647477300000|2022-03-17 00:35:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|11
1647477600000|2022-03-17 00:40:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|15
1647477900000|2022-03-17 00:45:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1647478200000|2022-03-17 00:50:00|11.77|11.57|11.8|11.6|11.8|11.6|11.77|11.57|4
1647478500000|2022-03-17 00:55:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|7
1647478800000|2022-03-17 01:00:00|11.82|11.62|11.8|11.6|11.83|11.63|11.8|11.6|11
1647479100000|2022-03-17 01:05:00|11.79|11.59|11.78|11.58|11.8|11.6|11.77|11.57|14
1647479400000|2022-03-17 01:10:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|12
1647479700000|2022-03-17 01:15:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|7
1647480000000|2022-03-17 01:20:00|11.76|11.56|11.73|11.53|11.77|11.57|11.73|11.53|14
1647480300000|2022-03-17 01:25:00|11.72|11.52|11.75|11.55|11.76|11.56|11.72|11.52|18
1647480600000|2022-03-17 01:30:00|11.76|11.56|11.78|11.58|11.79|11.59|11.75|11.55|9
1647480900000|2022-03-17 01:35:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|10
1647481200000|2022-03-17 01:40:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|6
1647481500000|2022-03-17 01:45:00|11.81|11.61|11.81|11.61|11.85|11.65|11.81|11.61|25
1647481800000|2022-03-17 01:50:00|11.82|11.62|11.84|11.64|11.84|11.64|11.8|11.6|13
1647482100000|2022-03-17 01:55:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|9
1647482400000|2022-03-17 02:00:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|7
1647482700000|2022-03-17 02:05:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|7
1647483000000|2022-03-17 02:10:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|12
1647483300000|2022-03-17 02:15:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|7
1647483600000|2022-03-17 02:20:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|11
1647483900000|2022-03-17 02:25:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|19
1647484200000|2022-03-17 02:30:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|22
1647484500000|2022-03-17 02:35:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|2
1647484800000|2022-03-17 02:40:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|10
1647485100000|2022-03-17 02:45:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|14
1647485400000|2022-03-17 02:50:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|9
1647485700000|2022-03-17 02:55:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1647486000000|2022-03-17 03:00:00|11.84|11.64|11.85|11.65|11.86|11.66|11.83|11.63|10
1647486300000|2022-03-17 03:05:00|11.84|11.64|11.83|11.63|11.85|11.65|11.82|11.62|16
1647486600000|2022-03-17 03:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|9
1647486900000|2022-03-17 03:15:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|37
1647487200000|2022-03-17 03:20:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1647487500000|2022-03-17 03:25:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|10
1647487800000|2022-03-17 03:30:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1647488100000|2022-03-17 03:35:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|9
1647488400000|2022-03-17 03:40:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|12
1647488700000|2022-03-17 03:45:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|12
1647489000000|2022-03-17 03:50:00|11.82|11.62|11.8|11.6|11.83|11.63|11.8|11.6|15
1647489300000|2022-03-17 03:55:00|11.81|11.61|11.79|11.59|11.81|11.61|11.78|11.58|11
1647489600000|2022-03-17 04:00:00|11.8|11.6|11.79|11.59|11.81|11.61|11.78|11.58|12
1647489900000|2022-03-17 04:05:00|11.78|11.58|11.76|11.56|11.79|11.59|11.75|11.55|25
1647490200000|2022-03-17 04:10:00|11.77|11.57|11.81|11.61|11.81|11.61|11.77|11.57|14
1647490500000|2022-03-17 04:15:00|11.82|11.62|11.86|11.66|11.87|11.67|11.82|11.62|13
1647490800000|2022-03-17 04:20:00|11.87|11.67|11.96|11.76|12.03|11.83|11.86|11.66|71
1647491100000|2022-03-17 04:25:00|11.97|11.77|11.9|11.7|11.97|11.77|11.89|11.69|30
1647491400000|2022-03-17 04:30:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|14
1647491700000|2022-03-17 04:35:00|11.89|11.69|11.9|11.7|11.91|11.71|11.88|11.68|24
1647492000000|2022-03-17 04:40:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|15
1647492300000|2022-03-17 04:45:00|11.92|11.72|11.95|11.75|11.95|11.75|11.91|11.71|24
1647492600000|2022-03-17 04:50:00|11.96|11.76|11.97|11.77|11.98|11.78|11.94|11.74|8
1647492900000|2022-03-17 04:55:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|16
1647493200000|2022-03-17 05:00:00|11.98|11.78|11.94|11.74|11.99|11.79|11.94|11.74|21
1647493500000|2022-03-17 05:05:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|4
1647493800000|2022-03-17 05:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.91|11.71|11
1647494100000|2022-03-17 05:15:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1647494700000|2022-03-17 05:25:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|6
1647495000000|2022-03-17 05:30:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|7
1647495300000|2022-03-17 05:35:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|2
1647495600000|2022-03-17 05:40:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|2
1647495900000|2022-03-17 05:45:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|10
1647496200000|2022-03-17 05:50:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|9
1647496500000|2022-03-17 05:55:00|11.89|11.69|11.86|11.66|11.91|11.71|11.85|11.65|22
1647496800000|2022-03-17 06:00:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|25
1647497100000|2022-03-17 06:05:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|5
1647497400000|2022-03-17 06:10:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|20
1647497700000|2022-03-17 06:15:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|11
1647498000000|2022-03-17 06:20:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1647498300000|2022-03-17 06:25:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|5
1647498600000|2022-03-17 06:30:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|8
1647498900000|2022-03-17 06:35:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|20
1647499200000|2022-03-17 06:40:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|13
1647499500000|2022-03-17 06:45:00|11.83|11.63|11.78|11.58|11.84|11.64|11.77|11.57|30
1647499800000|2022-03-17 06:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.76|11.56|16
1647500100000|2022-03-17 06:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.77|11.57|11
1647500400000|2022-03-17 07:00:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|19
1647500700000|2022-03-17 07:05:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|6
1647501000000|2022-03-17 07:10:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|2
1647501300000|2022-03-17 07:15:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1647501600000|2022-03-17 07:20:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|10
1647501900000|2022-03-17 07:25:00|11.82|11.62|11.79|11.59|11.82|11.62|11.79|11.59|18
1647502200000|2022-03-17 07:30:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|30
1647502500000|2022-03-17 07:35:00|11.8|11.6|11.8|11.6|11.81|11.61|11.77|11.57|17
1647502800000|2022-03-17 07:40:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|23
1647503100000|2022-03-17 07:45:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|14
1647503400000|2022-03-17 07:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|12
1647503700000|2022-03-17 07:55:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|8
1647504000000|2022-03-17 08:00:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|6
1647504300000|2022-03-17 08:05:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|6
1647504600000|2022-03-17 08:10:00|11.82|11.62|11.84|11.64|11.84|11.64|11.82|11.62|7
1647504900000|2022-03-17 08:15:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|6
1647505200000|2022-03-17 08:20:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|4
1647505500000|2022-03-17 08:25:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|8
1647505800000|2022-03-17 08:30:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|5
1647506100000|2022-03-17 08:35:00|11.82|11.62|11.85|11.65|11.85|11.65|11.82|11.62|16
1647506400000|2022-03-17 08:40:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1647506700000|2022-03-17 08:45:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|3
1647507600000|2022-03-17 09:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|10
1647507900000|2022-03-17 09:05:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|6
1647508800000|2022-03-17 09:20:00|11.84|11.64|11.85|11.65|11.85|11.65|11.82|11.62|8
1647509400000|2022-03-17 09:30:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1647509700000|2022-03-17 09:35:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|7
1647510000000|2022-03-17 09:40:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|4
1647510300000|2022-03-17 09:45:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|5
1647510600000|2022-03-17 09:50:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|6
1647510900000|2022-03-17 09:55:00|11.83|11.63|11.83|11.63|11.83|11.63|11.81|11.61|7
1647511200000|2022-03-17 10:00:00|11.82|11.62|11.79|11.59|11.82|11.62|11.78|11.58|14
1647511500000|2022-03-17 10:05:00|11.78|11.58|11.75|11.55|11.79|11.59|11.73|11.53|30
1647511800000|2022-03-17 10:10:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|10
1647512100000|2022-03-17 10:15:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1647512400000|2022-03-17 10:20:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|3
1647512700000|2022-03-17 10:25:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|5
1647513000000|2022-03-17 10:30:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|5
1647513300000|2022-03-17 10:35:00|11.75|11.55|11.77|11.57|11.78|11.58|11.74|11.54|13
1647513600000|2022-03-17 10:40:00|11.78|11.58|11.78|11.58|11.8|11.6|11.78|11.58|9
1647513900000|2022-03-17 10:45:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|4
1647514200000|2022-03-17 10:50:00|11.79|11.59|11.79|11.59|11.79|11.59|11.77|11.57|9
1647514500000|2022-03-17 10:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|6
1647514800000|2022-03-17 11:00:00|11.8|11.6|11.78|11.58|11.8|11.6|11.77|11.57|37
1647515100000|2022-03-17 11:05:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|16
1647515700000|2022-03-17 11:15:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1647516000000|2022-03-17 11:20:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|11
1647516300000|2022-03-17 11:25:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|8
1647516600000|2022-03-17 11:30:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|10
1647516900000|2022-03-17 11:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1647517200000|2022-03-17 11:40:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|5
1647517500000|2022-03-17 11:45:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|4
1647517800000|2022-03-17 11:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1647518100000|2022-03-17 11:55:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1647518400000|2022-03-17 12:00:00|11.79|11.59|11.83|11.63|11.83|11.63|11.77|11.57|35
1647518700000|2022-03-17 12:05:00|11.82|11.62|11.83|11.63|11.84|11.64|11.8|11.6|38
1647519000000|2022-03-17 12:10:00|11.82|11.62|11.86|11.66|11.86|11.66|11.82|11.62|27
1647519300000|2022-03-17 12:15:00|11.85|11.65|11.89|11.69|11.9|11.7|11.85|11.65|15
1647519600000|2022-03-17 12:20:00|11.88|11.68|11.84|11.64|11.89|11.69|11.83|11.63|27
1647519900000|2022-03-17 12:25:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|5
1647520200000|2022-03-17 12:30:00|11.84|11.64|11.84|11.64|11.86|11.66|11.84|11.64|17
1647520500000|2022-03-17 12:35:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|19
1647520800000|2022-03-17 12:40:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|4
1647521100000|2022-03-17 12:45:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|7
1647521400000|2022-03-17 12:50:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|16
1647521700000|2022-03-17 12:55:00|11.87|11.67|11.85|11.65|11.87|11.67|11.84|11.64|19
1647522000000|2022-03-17 13:00:00|11.86|11.66|11.86|11.66|11.88|11.68|11.86|11.66|9
1647522300000|2022-03-17 13:05:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|18
1647522600000|2022-03-17 13:10:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|11
1647522900000|2022-03-17 13:15:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|4
1647523200000|2022-03-17 13:20:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1647523500000|2022-03-17 13:25:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|5
1647523800000|2022-03-17 13:30:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|46
1647524100000|2022-03-17 13:35:00|11.82|11.62|11.83|11.63|11.83|11.63|11.79|11.59|20
1647524400000|2022-03-17 13:40:00|11.82|11.62|11.82|11.62|11.83|11.63|11.8|11.6|17
1647524700000|2022-03-17 13:45:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|52
1647525000000|2022-03-17 13:50:00|11.81|11.61|11.83|11.63|11.84|11.64|11.81|11.61|43
1647525300000|2022-03-17 13:55:00|11.84|11.64|11.86|11.66|11.87|11.67|11.83|11.63|21
1647525600000|2022-03-17 14:00:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|22
1647525900000|2022-03-17 14:05:00|11.89|11.69|11.89|11.69|11.9|11.7|11.87|11.67|67
1647526200000|2022-03-17 14:10:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|36
1647526500000|2022-03-17 14:15:00|11.88|11.68|11.85|11.65|11.88|11.68|11.85|11.65|42
1647526800000|2022-03-17 14:20:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|62
1647527100000|2022-03-17 14:25:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|11
1647527400000|2022-03-17 14:30:00|11.83|11.63|11.81|11.61|11.84|11.64|11.81|11.61|15
1647527700000|2022-03-17 14:35:00|11.8|11.6|11.82|11.62|11.83|11.63|11.8|11.6|9
1647528000000|2022-03-17 14:40:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|15
1647528300000|2022-03-17 14:45:00|11.85|11.65|11.83|11.63|11.86|11.66|11.83|11.63|13
1647528600000|2022-03-17 14:50:00|11.82|11.62|11.82|11.62|11.83|11.63|11.8|11.6|31
1647528900000|2022-03-17 14:55:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|11
1647529200000|2022-03-17 15:00:00|11.84|11.64|11.84|11.64|11.84|11.64|11.82|11.62|11
1647529500000|2022-03-17 15:05:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|13
1647529800000|2022-03-17 15:10:00|11.86|11.66|11.82|11.62|11.86|11.66|11.82|11.62|15
1647530100000|2022-03-17 15:15:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|8
1647530400000|2022-03-17 15:20:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1647530700000|2022-03-17 15:25:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|7
1647531000000|2022-03-17 15:30:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|5
1647531300000|2022-03-17 15:35:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1647531600000|2022-03-17 15:40:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|10
1647531900000|2022-03-17 15:45:00|11.84|11.64|11.82|11.62|11.84|11.64|11.81|11.61|59
1647532200000|2022-03-17 15:50:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|29
1647532500000|2022-03-17 15:55:00|11.82|11.62|11.8|11.6|11.82|11.62|11.79|11.59|11
1647532800000|2022-03-17 16:00:00|11.81|11.61|11.78|11.58|11.81|11.61|11.77|11.57|18
1647533100000|2022-03-17 16:05:00|11.79|11.59|11.81|11.61|11.81|11.61|11.78|11.58|11
1647533400000|2022-03-17 16:10:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|9
1647533700000|2022-03-17 16:15:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|18
1647534000000|2022-03-17 16:20:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|7
1647534300000|2022-03-17 16:25:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|7
1647534600000|2022-03-17 16:30:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|9
1647534900000|2022-03-17 16:35:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|8
1647535200000|2022-03-17 16:40:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1647535500000|2022-03-17 16:45:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|4
1647535800000|2022-03-17 16:50:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|7
1647536100000|2022-03-17 16:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1647536400000|2022-03-17 17:00:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|4
1647536700000|2022-03-17 17:05:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|6
1647537000000|2022-03-17 17:10:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|22
1647537300000|2022-03-17 17:15:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|8
1647537600000|2022-03-17 17:20:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1647537900000|2022-03-17 17:25:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|10
1647538200000|2022-03-17 17:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|30
1647538500000|2022-03-17 17:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|19
1647538800000|2022-03-17 17:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|25
1647539100000|2022-03-17 17:45:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|9
1647539400000|2022-03-17 17:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|10
1647539700000|2022-03-17 17:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|64
1647540300000|2022-03-17 18:05:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1647540600000|2022-03-17 18:10:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|21
1647540900000|2022-03-17 18:15:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|16
1647541200000|2022-03-17 18:20:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|6
1647541500000|2022-03-17 18:25:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|34
1647541800000|2022-03-17 18:30:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|5
1647542100000|2022-03-17 18:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|21
1647542700000|2022-03-17 18:45:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|18
1647543000000|2022-03-17 18:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1647543300000|2022-03-17 18:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1647543600000|2022-03-17 19:00:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|9
1647543900000|2022-03-17 19:05:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|32
1647544200000|2022-03-17 19:10:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|12
1647545400000|2022-03-17 19:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1647545700000|2022-03-17 19:35:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1647546000000|2022-03-17 19:40:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|28
1647546300000|2022-03-17 19:45:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1647546600000|2022-03-17 19:50:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|19
1647546900000|2022-03-17 19:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|5
1647547200000|2022-03-17 20:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|16
1647547500000|2022-03-17 20:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1647547800000|2022-03-17 20:10:00|11.77|11.57|11.75|11.55|11.78|11.58|11.74|11.54|11
1647548100000|2022-03-17 20:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1647548400000|2022-03-17 20:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|3
1647548700000|2022-03-17 20:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|26
1647549000000|2022-03-17 20:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|4
1647549300000|2022-03-17 20:35:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|7
1647549600000|2022-03-17 20:40:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|11
1647549900000|2022-03-17 20:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1647550200000|2022-03-17 20:50:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1647550500000|2022-03-17 20:55:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|6
1647550800000|2022-03-17 21:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|8
1647551100000|2022-03-17 21:05:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|16
1647551400000|2022-03-17 21:10:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|20
1647551700000|2022-03-17 21:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1647552000000|2022-03-17 21:20:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|6
1647552300000|2022-03-17 21:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1647552600000|2022-03-17 21:30:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1647552900000|2022-03-17 21:35:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1647553200000|2022-03-17 21:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1647553800000|2022-03-17 21:50:00|11.77|11.57|11.81|11.61|11.82|11.62|11.77|11.57|11
1647554100000|2022-03-17 21:55:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|5
1647554400000|2022-03-17 22:00:00|11.83|11.63|11.81|11.61|11.83|11.63|11.8|11.6|13
1647554700000|2022-03-17 22:05:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|3
1647555000000|2022-03-17 22:10:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1647555300000|2022-03-17 22:15:00|11.79|11.59|11.79|11.59|11.81|11.61|11.78|11.58|25
1647555600000|2022-03-17 22:20:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|31
1647555900000|2022-03-17 22:25:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|18
1647556200000|2022-03-17 22:30:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|6
1647556500000|2022-03-17 22:35:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|7
1647556800000|2022-03-17 22:40:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|24
1647557100000|2022-03-17 22:45:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|11
1647557400000|2022-03-17 22:50:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|9
1647557700000|2022-03-17 22:55:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|16
1647558000000|2022-03-17 23:00:00|11.78|11.58|11.77|11.57|11.79|11.59|11.76|11.56|24
1647558300000|2022-03-17 23:05:00|11.76|11.56|11.74|11.54|11.77|11.57|11.74|11.54|49
1647558600000|2022-03-17 23:10:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|20
1647558900000|2022-03-17 23:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1647559200000|2022-03-17 23:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|44
1647559500000|2022-03-17 23:25:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|45
1647559800000|2022-03-17 23:30:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|13
1647560100000|2022-03-17 23:35:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|27
1647560400000|2022-03-17 23:40:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|21
1647560700000|2022-03-17 23:45:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|5
1647561000000|2022-03-17 23:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|10
1647561300000|2022-03-17 23:55:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|8
1647561600000|2022-03-18 00:00:00|11.75|11.55|11.73|11.53|11.75|11.55|11.72|11.52|13
1647561900000|2022-03-18 00:05:00|11.72|11.52|11.7|11.5|11.73|11.53|11.69|11.49|27
1647562200000|2022-03-18 00:10:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|12
1647562500000|2022-03-18 00:15:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|4
1647562800000|2022-03-18 00:20:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|3
1647563100000|2022-03-18 00:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1647563400000|2022-03-18 00:30:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|9
1647563700000|2022-03-18 00:35:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1647564000000|2022-03-18 00:40:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1647564300000|2022-03-18 00:45:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1647564600000|2022-03-18 00:50:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|9
1647564900000|2022-03-18 00:55:00|11.71|11.51|11.61|11.41|11.71|11.51|11.58|11.38|36
1647565200000|2022-03-18 01:00:00|11.6|11.4|11.63|11.43|11.65|11.45|11.59|11.39|22
1647565500000|2022-03-18 01:05:00|11.62|11.42|11.65|11.45|11.66|11.46|11.61|11.41|26
1647565800000|2022-03-18 01:10:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|5
1647566100000|2022-03-18 01:15:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|5
1647566400000|2022-03-18 01:20:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647566700000|2022-03-18 01:25:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647567000000|2022-03-18 01:30:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1647567300000|2022-03-18 01:35:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|5
1647567600000|2022-03-18 01:40:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|5
1647567900000|2022-03-18 01:45:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|8
1647568200000|2022-03-18 01:50:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|7
1647568500000|2022-03-18 01:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1647568800000|2022-03-18 02:00:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|8
1647569100000|2022-03-18 02:05:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|3
1647569400000|2022-03-18 02:10:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|4
1647569700000|2022-03-18 02:15:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|10
1647570000000|2022-03-18 02:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|21
1647570300000|2022-03-18 02:25:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|3
1647570600000|2022-03-18 02:30:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1647570900000|2022-03-18 02:35:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|4
1647571200000|2022-03-18 02:40:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|2
1647571500000|2022-03-18 02:45:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1647571800000|2022-03-18 02:50:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|11
1647572100000|2022-03-18 02:55:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1647573000000|2022-03-18 03:10:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|5
1647573300000|2022-03-18 03:15:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|10
1647573600000|2022-03-18 03:20:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|8
1647573900000|2022-03-18 03:25:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1647574200000|2022-03-18 03:30:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|5
1647574500000|2022-03-18 03:35:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|3
1647574800000|2022-03-18 03:40:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|5
1647575100000|2022-03-18 03:45:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1647575400000|2022-03-18 03:50:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|4
1647575700000|2022-03-18 03:55:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|5
1647576000000|2022-03-18 04:00:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|7
1647576300000|2022-03-18 04:05:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1647576600000|2022-03-18 04:10:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|4
1647576900000|2022-03-18 04:15:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|12
1647577200000|2022-03-18 04:20:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1647577500000|2022-03-18 04:25:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|18
1647577800000|2022-03-18 04:30:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|17
1647578100000|2022-03-18 04:35:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1647578400000|2022-03-18 04:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|8
1647578700000|2022-03-18 04:45:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1647579000000|2022-03-18 04:50:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|20
1647579300000|2022-03-18 04:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|8
1647579600000|2022-03-18 05:00:00|11.63|11.43|11.65|11.45|11.66|11.46|11.62|11.42|55
1647579900000|2022-03-18 05:05:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|25
1647580200000|2022-03-18 05:10:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|5
1647580800000|2022-03-18 05:20:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|4
1647581400000|2022-03-18 05:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1647581700000|2022-03-18 05:35:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|7
1647582000000|2022-03-18 05:40:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|24
1647582300000|2022-03-18 05:45:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|54
1647582600000|2022-03-18 05:50:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|6
1647582900000|2022-03-18 05:55:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|9
1647583200000|2022-03-18 06:00:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1647583800000|2022-03-18 06:10:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|4
1647584100000|2022-03-18 06:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1647584700000|2022-03-18 06:25:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|5
1647585000000|2022-03-18 06:30:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1647585300000|2022-03-18 06:35:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1647585600000|2022-03-18 06:40:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|6
1647586200000|2022-03-18 06:50:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|26
1647586800000|2022-03-18 07:00:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1647587100000|2022-03-18 07:05:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647587400000|2022-03-18 07:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|6
1647587700000|2022-03-18 07:15:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|24
1647588000000|2022-03-18 07:20:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|8
1647588300000|2022-03-18 07:25:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1647588600000|2022-03-18 07:30:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|14
1647588900000|2022-03-18 07:35:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|6
1647589200000|2022-03-18 07:40:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|10
1647589500000|2022-03-18 07:45:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|4
1647589800000|2022-03-18 07:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|5
1647590100000|2022-03-18 07:55:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|8
1647590400000|2022-03-18 08:00:00|11.58|11.38|11.59|11.39|11.61|11.41|11.58|11.38|14
1647590700000|2022-03-18 08:05:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|15
1647591000000|2022-03-18 08:10:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|4
1647591300000|2022-03-18 08:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|3
1647591600000|2022-03-18 08:20:00|11.62|11.42|11.63|11.43|11.64|11.44|11.61|11.41|20
1647591900000|2022-03-18 08:25:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|20
1647592200000|2022-03-18 08:30:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|23
1647592500000|2022-03-18 08:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|6
1647592800000|2022-03-18 08:40:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|39
1647593100000|2022-03-18 08:45:00|11.62|11.42|11.6|11.4|11.63|11.43|11.6|11.4|45
1647593400000|2022-03-18 08:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.57|11.37|19
1647593700000|2022-03-18 08:55:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|13
1647594000000|2022-03-18 09:00:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|7
1647594300000|2022-03-18 09:05:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|8
1647594900000|2022-03-18 09:15:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1647595200000|2022-03-18 09:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|9
1647595500000|2022-03-18 09:25:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|13
1647595800000|2022-03-18 09:30:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|18
1647596100000|2022-03-18 09:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|12
1647596400000|2022-03-18 09:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|6
1647596700000|2022-03-18 09:45:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|7
1647597000000|2022-03-18 09:50:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1647597900000|2022-03-18 10:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|17
1647598200000|2022-03-18 10:10:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|7
1647598500000|2022-03-18 10:15:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1647598800000|2022-03-18 10:20:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|8
1647599100000|2022-03-18 10:25:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|5
1647599400000|2022-03-18 10:30:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|5
1647599700000|2022-03-18 10:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1647600300000|2022-03-18 10:45:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|6
1647600600000|2022-03-18 10:50:00|11.62|11.42|11.58|11.38|11.62|11.42|11.57|11.37|7
1647600900000|2022-03-18 10:55:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|14
1647601200000|2022-03-18 11:00:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|18
1647601500000|2022-03-18 11:05:00|11.57|11.37|11.54|11.34|11.57|11.37|11.54|11.34|16
1647601800000|2022-03-18 11:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|5
1647602100000|2022-03-18 11:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1647602400000|2022-03-18 11:20:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|11
1647602700000|2022-03-18 11:25:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|5
1647603000000|2022-03-18 11:30:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|13
1647603300000|2022-03-18 11:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|8
1647603900000|2022-03-18 11:45:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1647604200000|2022-03-18 11:50:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|12
1647604500000|2022-03-18 11:55:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1647604800000|2022-03-18 12:00:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|18
1647605100000|2022-03-18 12:05:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|6
1647605400000|2022-03-18 12:10:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1647605700000|2022-03-18 12:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1647606000000|2022-03-18 12:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|6
1647606300000|2022-03-18 12:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|5
1647606600000|2022-03-18 12:30:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|4
1647606900000|2022-03-18 12:35:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|3
1647607200000|2022-03-18 12:40:00|11.6|11.4|11.61|11.41|11.62|11.42|11.59|11.39|22
1647607500000|2022-03-18 12:45:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|11
1647607800000|2022-03-18 12:50:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|20
1647608100000|2022-03-18 12:55:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1647608400000|2022-03-18 13:00:00|11.57|11.37|11.61|11.41|11.62|11.42|11.57|11.37|15
1647608700000|2022-03-18 13:05:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|13
1647609000000|2022-03-18 13:10:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|7
1647609300000|2022-03-18 13:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1647609600000|2022-03-18 13:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|7
1647609900000|2022-03-18 13:25:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|5
1647610200000|2022-03-18 13:30:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|4
1647610500000|2022-03-18 13:35:00|11.58|11.38|11.61|11.41|11.62|11.42|11.58|11.38|26
1647610800000|2022-03-18 13:40:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|6
1647611400000|2022-03-18 13:50:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|3
1647611700000|2022-03-18 13:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1647612000000|2022-03-18 14:00:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|3
1647612300000|2022-03-18 14:05:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|48
1647612600000|2022-03-18 14:10:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|28
1647612900000|2022-03-18 14:15:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|6
1647613200000|2022-03-18 14:20:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|5
1647613500000|2022-03-18 14:25:00|11.67|11.47|11.69|11.49|11.7|11.5|11.66|11.46|17
1647613800000|2022-03-18 14:30:00|11.68|11.48|11.67|11.47|11.69|11.49|11.66|11.46|16
1647614100000|2022-03-18 14:35:00|11.66|11.46|11.64|11.44|11.67|11.47|11.63|11.43|7
1647614400000|2022-03-18 14:40:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|12
1647614700000|2022-03-18 14:45:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|3
1647615000000|2022-03-18 14:50:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|5
1647615600000|2022-03-18 15:00:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|3
1647615900000|2022-03-18 15:05:00|11.64|11.44|11.64|11.44|11.66|11.46|11.63|11.43|9
1647616200000|2022-03-18 15:10:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|8
1647616500000|2022-03-18 15:15:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1647616800000|2022-03-18 15:20:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|11
1647617100000|2022-03-18 15:25:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|14
1647617400000|2022-03-18 15:30:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1647617700000|2022-03-18 15:35:00|11.67|11.47|11.69|11.49|11.7|11.5|11.67|11.47|13
1647618000000|2022-03-18 15:40:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|14
1647618300000|2022-03-18 15:45:00|11.68|11.48|11.69|11.49|11.71|11.51|11.68|11.48|24
1647618600000|2022-03-18 15:50:00|11.68|11.48|11.68|11.48|11.71|11.51|11.68|11.48|15
1647618900000|2022-03-18 15:55:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|9
1647619200000|2022-03-18 16:00:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|16
1647619500000|2022-03-18 16:05:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|7
1647619800000|2022-03-18 16:10:00|11.73|11.53|11.75|11.55|11.78|11.58|11.73|11.53|15
1647620100000|2022-03-18 16:15:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|16
1647620400000|2022-03-18 16:20:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|11
1647620700000|2022-03-18 16:25:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|3
1647621000000|2022-03-18 16:30:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|12
1647621300000|2022-03-18 16:35:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|16
1647621600000|2022-03-18 16:40:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1647621900000|2022-03-18 16:45:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|7
1647622200000|2022-03-18 16:50:00|11.82|11.62|11.84|11.64|11.84|11.64|11.81|11.61|9
1647622500000|2022-03-18 16:55:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|25
1647622800000|2022-03-18 17:00:00|11.84|11.64|11.85|11.65|11.87|11.67|11.83|11.63|22
1647623100000|2022-03-18 17:05:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|16
1647623400000|2022-03-18 17:10:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1647623700000|2022-03-18 17:15:00|11.84|11.64|11.86|11.66|11.87|11.67|11.84|11.64|11
1647624000000|2022-03-18 17:20:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|5
1647624300000|2022-03-18 17:25:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1647624600000|2022-03-18 17:30:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|7
1647624900000|2022-03-18 17:35:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|10
1647625200000|2022-03-18 17:40:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|6
1647625500000|2022-03-18 17:45:00|11.85|11.65|11.84|11.64|11.85|11.65|11.82|11.62|14
1647625800000|2022-03-18 17:50:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|10
1647626100000|2022-03-18 17:55:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|9
1647626400000|2022-03-18 18:00:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|20
1647626700000|2022-03-18 18:05:00|11.88|11.68|11.83|11.63|11.88|11.68|11.83|11.63|12
1647627000000|2022-03-18 18:10:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|15
1647627300000|2022-03-18 18:15:00|11.85|11.65|11.85|11.65|11.85|11.65|11.83|11.63|7
1647627900000|2022-03-18 18:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1647628200000|2022-03-18 18:30:00|11.86|11.66|11.83|11.63|11.86|11.66|11.83|11.63|10
1647628500000|2022-03-18 18:35:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|13
1647628800000|2022-03-18 18:40:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1647629100000|2022-03-18 18:45:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|5
1647629400000|2022-03-18 18:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|18
1647629700000|2022-03-18 18:55:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1647630000000|2022-03-18 19:00:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|26
1647630300000|2022-03-18 19:05:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|12
1647630600000|2022-03-18 19:10:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1647630900000|2022-03-18 19:15:00|11.87|11.67|11.91|11.71|11.92|11.72|11.87|11.67|9
1647631200000|2022-03-18 19:20:00|11.9|11.7|11.94|11.74|11.94|11.74|11.9|11.7|21
1647631500000|2022-03-18 19:25:00|11.95|11.75|11.99|11.79|12|11.8|11.95|11.75|21
1647631800000|2022-03-18 19:30:00|12|11.8|11.97|11.77|12.03|11.83|11.97|11.77|24
1647632100000|2022-03-18 19:35:00|11.98|11.78|11.94|11.74|11.98|11.78|11.94|11.74|11
1647632400000|2022-03-18 19:40:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|6
1647632700000|2022-03-18 19:45:00|11.95|11.75|11.93|11.73|11.95|11.75|11.92|11.72|9
1647633000000|2022-03-18 19:50:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|5
1647633300000|2022-03-18 19:55:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|15
1647633600000|2022-03-18 20:00:00|12|11.8|11.99|11.79|12.03|11.83|11.99|11.79|36
1647633900000|2022-03-18 20:05:00|12|11.8|11.95|11.75|12.01|11.81|11.94|11.74|22
1647634200000|2022-03-18 20:10:00|11.94|11.74|11.94|11.74|11.96|11.76|11.94|11.74|7
1647634500000|2022-03-18 20:15:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|12
1647634800000|2022-03-18 20:20:00|11.93|11.73|11.96|11.76|11.96|11.76|11.93|11.73|6
1647635100000|2022-03-18 20:25:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|8
1647635400000|2022-03-18 20:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|16
1647635700000|2022-03-18 20:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|6
1647636000000|2022-03-18 20:40:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|14
1647636300000|2022-03-18 20:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|4
1647636600000|2022-03-18 20:50:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1647636900000|2022-03-18 20:55:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|7
1647676800000|2022-03-19 08:00:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647677100000|2022-03-19 08:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|10
1647677400000|2022-03-19 08:10:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1647677700000|2022-03-19 08:15:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1647678000000|2022-03-19 08:20:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1647678600000|2022-03-19 08:30:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1647679200000|2022-03-19 08:40:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647679800000|2022-03-19 08:50:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|4
1647680400000|2022-03-19 09:00:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|10
1647680700000|2022-03-19 09:05:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|4
1647681000000|2022-03-19 09:10:00|12.08|11.88|12.23|12.03|12.23|12.03|12.08|11.88|36
1647681300000|2022-03-19 09:15:00|12.22|12.02|12.28|12.08|12.34|12.14|12.2|12|69
1647681600000|2022-03-19 09:20:00|12.27|12.07|12.26|12.06|12.31|12.11|12.24|12.04|32
1647681900000|2022-03-19 09:25:00|12.27|12.07|12.27|12.07|12.29|12.09|12.25|12.05|15
1647682200000|2022-03-19 09:30:00|12.26|12.06|12.22|12.02|12.26|12.06|12.21|12.01|25
1647682500000|2022-03-19 09:35:00|12.21|12.01|12.21|12.01|12.23|12.03|12.21|12.01|13
1647682800000|2022-03-19 09:40:00|12.2|12|12.25|12.05|12.25|12.05|12.19|11.99|8
1647683100000|2022-03-19 09:45:00|12.26|12.06|12.22|12.02|12.26|12.06|12.22|12.02|19
1647683400000|2022-03-19 09:50:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1647683700000|2022-03-19 09:55:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1647684000000|2022-03-19 10:00:00|12.22|12.02|12.22|12.02|12.24|12.04|12.22|12.02|9
1647684300000|2022-03-19 10:05:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1647684600000|2022-03-19 10:10:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|8
1647684900000|2022-03-19 10:15:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|12
1647685200000|2022-03-19 10:20:00|12.17|11.97|12.2|12|12.2|12|12.17|11.97|18
1647685500000|2022-03-19 10:25:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1647685800000|2022-03-19 10:30:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1647686100000|2022-03-19 10:35:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1647686400000|2022-03-19 10:40:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|9
1647686700000|2022-03-19 10:45:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|9
1647687000000|2022-03-19 10:50:00|12.2|12|12.2|12|12.2|12|12.19|11.99|19
1647687300000|2022-03-19 10:55:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1647687600000|2022-03-19 11:00:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1647687900000|2022-03-19 11:05:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|3
1647688200000|2022-03-19 11:10:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|5
1647688500000|2022-03-19 11:15:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|5
1647688800000|2022-03-19 11:20:00|12.26|12.06|12.31|12.11|12.32|12.12|12.25|12.05|10
1647689100000|2022-03-19 11:25:00|12.3|12.1|12.29|12.09|12.31|12.11|12.27|12.07|28
1647689400000|2022-03-19 11:30:00|12.3|12.1|12.29|12.09|12.3|12.1|12.27|12.07|10
1647689700000|2022-03-19 11:35:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|12
1647690000000|2022-03-19 11:40:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1647690300000|2022-03-19 11:45:00|12.27|12.07|12.26|12.06|12.27|12.07|12.23|12.03|20
1647690600000|2022-03-19 11:50:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|6
1647690900000|2022-03-19 11:55:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|4
1647691200000|2022-03-19 12:00:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|4
1647691500000|2022-03-19 12:05:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|5
1647691800000|2022-03-19 12:10:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1647692100000|2022-03-19 12:15:00|12.25|12.05|12.28|12.08|12.28|12.08|12.24|12.04|8
1647692400000|2022-03-19 12:20:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|6
1647692700000|2022-03-19 12:25:00|12.29|12.09|12.32|12.12|12.32|12.12|12.29|12.09|8
1647693000000|2022-03-19 12:30:00|12.33|12.13|12.34|12.14|12.36|12.16|12.31|12.11|22
1647693300000|2022-03-19 12:35:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|7
1647693600000|2022-03-19 12:40:00|12.36|12.16|12.38|12.18|12.4|12.2|12.35|12.15|39
1647693900000|2022-03-19 12:45:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|12
1647694200000|2022-03-19 12:50:00|12.39|12.19|12.47|12.27|12.47|12.27|12.39|12.19|30
1647694500000|2022-03-19 12:55:00|12.48|12.28|12.44|12.24|12.5|12.3|12.44|12.24|20
1647694800000|2022-03-19 13:00:00|12.43|12.23|12.38|12.18|12.44|12.24|12.38|12.18|31
1647695100000|2022-03-19 13:05:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|4
1647695400000|2022-03-19 13:10:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|14
1647695700000|2022-03-19 13:15:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|17
1647696000000|2022-03-19 13:20:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|9
1647696300000|2022-03-19 13:25:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|7
1647696600000|2022-03-19 13:30:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|2
1647696900000|2022-03-19 13:35:00|12.38|12.18|12.27|12.07|12.39|12.19|12.25|12.05|45
1647697200000|2022-03-19 13:40:00|12.28|12.08|12.28|12.08|12.3|12.1|12.26|12.06|39
1647697500000|2022-03-19 13:45:00|12.29|12.09|12.32|12.12|12.32|12.12|12.26|12.06|24
1647697800000|2022-03-19 13:50:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|6
1647698100000|2022-03-19 13:55:00|12.33|12.13|12.31|12.11|12.33|12.13|12.31|12.11|5
1647698400000|2022-03-19 14:00:00|12.32|12.12|12.3|12.1|12.34|12.14|12.3|12.1|11
1647698700000|2022-03-19 14:05:00|12.29|12.09|12.31|12.11|12.31|12.11|12.28|12.08|13
1647699000000|2022-03-19 14:10:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|10
1647699300000|2022-03-19 14:15:00|12.32|12.12|12.33|12.13|12.35|12.15|12.32|12.12|10
1647699600000|2022-03-19 14:20:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|6
1647699900000|2022-03-19 14:25:00|12.34|12.14|12.36|12.16|12.37|12.17|12.33|12.13|13
1647700200000|2022-03-19 14:30:00|12.37|12.17|12.42|12.22|12.44|12.24|12.36|12.16|16
1647700500000|2022-03-19 14:35:00|12.43|12.23|12.39|12.19|12.44|12.24|12.39|12.19|9
1647700800000|2022-03-19 14:40:00|12.38|12.18|12.44|12.24|12.44|12.24|12.38|12.18|14
1647701100000|2022-03-19 14:45:00|12.45|12.25|12.43|12.23|12.5|12.3|12.43|12.23|26
1647701400000|2022-03-19 14:50:00|12.44|12.24|12.52|12.32|12.53|12.33|12.43|12.23|37
1647701700000|2022-03-19 14:55:00|12.53|12.33|12.54|12.34|12.55|12.35|12.5|12.3|36
1647702000000|2022-03-19 15:00:00|12.53|12.33|12.53|12.33|12.6|12.4|12.51|12.31|59
1647702300000|2022-03-19 15:05:00|12.52|12.32|12.47|12.27|12.53|12.33|12.46|12.26|26
1647702600000|2022-03-19 15:10:00|12.46|12.26|12.46|12.26|12.48|12.28|12.46|12.26|13
1647702900000|2022-03-19 15:15:00|12.47|12.27|12.51|12.31|12.52|12.32|12.46|12.26|39
1647703200000|2022-03-19 15:20:00|12.5|12.3|12.55|12.35|12.55|12.35|12.5|12.3|24
1647703500000|2022-03-19 15:25:00|12.54|12.34|12.52|12.32|12.54|12.34|12.5|12.3|18
1647703800000|2022-03-19 15:30:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|21
1647704100000|2022-03-19 15:35:00|12.55|12.35|12.5|12.3|12.55|12.35|12.47|12.27|28
1647704400000|2022-03-19 15:40:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|10
1647704700000|2022-03-19 15:45:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|6
1647705000000|2022-03-19 15:50:00|12.49|12.29|12.5|12.3|12.52|12.32|12.48|12.28|20
1647705300000|2022-03-19 15:55:00|12.51|12.31|12.53|12.33|12.53|12.33|12.49|12.29|9
1647705600000|2022-03-19 16:00:00|12.54|12.34|12.5|12.3|12.54|12.34|12.47|12.27|24
1647705900000|2022-03-19 16:05:00|12.49|12.29|12.46|12.26|12.5|12.3|12.46|12.26|36
1647706200000|2022-03-19 16:10:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|24
1647706500000|2022-03-19 16:15:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|14
1647706800000|2022-03-19 16:20:00|12.47|12.27|12.48|12.28|12.5|12.3|12.46|12.26|16
1647707100000|2022-03-19 16:25:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|8
1647707400000|2022-03-19 16:30:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|11
1647707700000|2022-03-19 16:35:00|12.5|12.3|12.46|12.26|12.51|12.31|12.46|12.26|15
1647708000000|2022-03-19 16:40:00|12.45|12.25|12.48|12.28|12.5|12.3|12.45|12.25|22
1647708300000|2022-03-19 16:45:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|28
1647708600000|2022-03-19 16:50:00|12.47|12.27|12.5|12.3|12.53|12.33|12.47|12.27|18
1647708900000|2022-03-19 16:55:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|51
1647709200000|2022-03-19 17:00:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|26
1647709500000|2022-03-19 17:05:00|12.48|12.28|12.45|12.25|12.49|12.29|12.45|12.25|12
1647709800000|2022-03-19 17:10:00|12.44|12.24|12.4|12.2|12.44|12.24|12.39|12.19|24
1647710100000|2022-03-19 17:15:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|13
1647710400000|2022-03-19 17:20:00|12.42|12.22|12.42|12.22|12.42|12.22|12.38|12.18|31
1647710700000|2022-03-19 17:25:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|7
1647711000000|2022-03-19 17:30:00|12.42|12.22|12.41|12.21|12.42|12.22|12.39|12.19|12
1647711300000|2022-03-19 17:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|7
1647711600000|2022-03-19 17:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|21
1647711900000|2022-03-19 17:45:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1647712200000|2022-03-19 17:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.4|12.2|19
1647712500000|2022-03-19 17:55:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|6
1647712800000|2022-03-19 18:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|24
1647713100000|2022-03-19 18:05:00|12.4|12.2|12.39|12.19|12.41|12.21|12.36|12.16|24
1647713400000|2022-03-19 18:10:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|7
1647713700000|2022-03-19 18:15:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1647714000000|2022-03-19 18:20:00|12.42|12.22|12.4|12.2|12.43|12.23|12.4|12.2|19
1647714300000|2022-03-19 18:25:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|20
1647714600000|2022-03-19 18:30:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|13
1647714900000|2022-03-19 18:35:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|2
1647715200000|2022-03-19 18:40:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|10
1647715500000|2022-03-19 18:45:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|17
1647715800000|2022-03-19 18:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|5
1647716100000|2022-03-19 18:55:00|12.46|12.26|12.46|12.26|12.48|12.28|12.46|12.26|5
1647716400000|2022-03-19 19:00:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|8
1647716700000|2022-03-19 19:05:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|20
1647717000000|2022-03-19 19:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|22
1647717300000|2022-03-19 19:15:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|21
1647717600000|2022-03-19 19:20:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|3
1647717900000|2022-03-19 19:25:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|32
1647718200000|2022-03-19 19:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|7
1647718500000|2022-03-19 19:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1647718800000|2022-03-19 19:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|5
1647719100000|2022-03-19 19:45:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|17
1647719400000|2022-03-19 19:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|7
1647719700000|2022-03-19 19:55:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1647720000000|2022-03-19 20:00:00|12.41|12.21|12.37|12.17|12.41|12.21|12.36|12.16|23
1647720300000|2022-03-19 20:05:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|21
1647720600000|2022-03-19 20:10:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|12
1647720900000|2022-03-19 20:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|4
1647721200000|2022-03-19 20:20:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|4
1647721500000|2022-03-19 20:25:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|9
1647721800000|2022-03-19 20:30:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|12
1647722100000|2022-03-19 20:35:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|14
1647722400000|2022-03-19 20:40:00|12.44|12.24|12.45|12.25|12.48|12.28|12.44|12.24|30
1647722700000|2022-03-19 20:45:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|6
1647723000000|2022-03-19 20:50:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|17
1647723300000|2022-03-19 20:55:00|12.47|12.27|12.47|12.27|12.49|12.29|12.47|12.27|17
1647723600000|2022-03-19 21:00:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|9
1647723900000|2022-03-19 21:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1647724200000|2022-03-19 21:10:00|12.49|12.29|12.49|12.29|12.49|12.29|12.49|12.29|1
1647724500000|2022-03-19 21:15:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|3
1647724800000|2022-03-19 21:20:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|3
1647725100000|2022-03-19 21:25:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|2
1647725400000|2022-03-19 21:30:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|2
1647725700000|2022-03-19 21:35:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|14
1647726000000|2022-03-19 21:40:00|12.52|12.32|12.52|12.32|12.52|12.32|12.52|12.32|1
1647726600000|2022-03-19 21:50:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|9
1647726900000|2022-03-19 21:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|27
1647727200000|2022-03-19 22:00:00|12.45|12.25|12.46|12.26|12.49|12.29|12.45|12.25|14
1647727500000|2022-03-19 22:05:00|12.47|12.27|12.39|12.19|12.47|12.27|12.39|12.19|16
1647727800000|2022-03-19 22:10:00|12.4|12.2|12.38|12.18|12.41|12.21|12.36|12.16|25
1647728100000|2022-03-19 22:15:00|12.39|12.19|12.32|12.12|12.39|12.19|12.28|12.08|42
1647728400000|2022-03-19 22:20:00|12.31|12.11|12.31|12.11|12.33|12.13|12.29|12.09|29
1647728700000|2022-03-19 22:25:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|13
1647729000000|2022-03-19 22:30:00|12.33|12.13|12.33|12.13|12.39|12.19|12.32|12.12|37
1647729300000|2022-03-19 22:35:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|7
1647729600000|2022-03-19 22:40:00|12.37|12.17|12.35|12.15|12.37|12.17|12.33|12.13|19
1647729900000|2022-03-19 22:45:00|12.36|12.16|12.36|12.16|12.36|12.16|12.34|12.14|25
1647730200000|2022-03-19 22:50:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|29
1647730500000|2022-03-19 22:55:00|12.38|12.18|12.41|12.21|12.46|12.26|12.38|12.18|32
1647730800000|2022-03-19 23:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|10
1647731100000|2022-03-19 23:05:00|12.42|12.22|12.42|12.22|12.44|12.24|12.42|12.22|25
1647731400000|2022-03-19 23:10:00|12.41|12.21|12.45|12.25|12.45|12.25|12.41|12.21|11
1647731700000|2022-03-19 23:15:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1647732000000|2022-03-19 23:20:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|10
1647732300000|2022-03-19 23:25:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|8
1647732600000|2022-03-19 23:30:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|12
1647732900000|2022-03-19 23:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|14
1647733200000|2022-03-19 23:40:00|12.5|12.3|12.44|12.24|12.51|12.31|12.44|12.24|28
1647733500000|2022-03-19 23:45:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|18
1647733800000|2022-03-19 23:50:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|17
1647734100000|2022-03-19 23:55:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|7
1647734400000|2022-03-20 00:00:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|26
1647734700000|2022-03-20 00:05:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|11
1647735000000|2022-03-20 00:10:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|19
1647735300000|2022-03-20 00:15:00|12.49|12.29|12.45|12.25|12.49|12.29|12.44|12.24|21
1647735600000|2022-03-20 00:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|13
1647735900000|2022-03-20 00:25:00|12.43|12.23|12.38|12.18|12.43|12.23|12.38|12.18|32
1647736200000|2022-03-20 00:30:00|12.37|12.17|12.32|12.12|12.38|12.18|12.32|12.12|26
1647736500000|2022-03-20 00:35:00|12.33|12.13|12.34|12.14|12.36|12.16|12.32|12.12|30
1647736800000|2022-03-20 00:40:00|12.35|12.15|12.39|12.19|12.39|12.19|12.35|12.15|7
1647737100000|2022-03-20 00:45:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|11
1647737400000|2022-03-20 00:50:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|12
1647737700000|2022-03-20 00:55:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|5
1647738000000|2022-03-20 01:00:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|34
1647738300000|2022-03-20 01:05:00|12.42|12.22|12.44|12.24|12.45|12.25|12.4|12.2|19
1647738600000|2022-03-20 01:10:00|12.43|12.23|12.4|12.2|12.44|12.24|12.4|12.2|14
1647738900000|2022-03-20 01:15:00|12.41|12.21|12.35|12.15|12.41|12.21|12.33|12.13|41
1647739200000|2022-03-20 01:20:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|20
1647739500000|2022-03-20 01:25:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|17
1647739800000|2022-03-20 01:30:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|7
1647740100000|2022-03-20 01:35:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|9
1647740400000|2022-03-20 01:40:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|8
1647740700000|2022-03-20 01:45:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|14
1647741000000|2022-03-20 01:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1647741300000|2022-03-20 01:55:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1647741600000|2022-03-20 02:00:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|16
1647741900000|2022-03-20 02:05:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|10
1647742200000|2022-03-20 02:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|7
1647742500000|2022-03-20 02:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1647742800000|2022-03-20 02:20:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1647743100000|2022-03-20 02:25:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|12
1647743400000|2022-03-20 02:30:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|12
1647743700000|2022-03-20 02:35:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|22
1647744000000|2022-03-20 02:40:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|10
1647744300000|2022-03-20 02:45:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|6
1647744600000|2022-03-20 02:50:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|3
1647744900000|2022-03-20 02:55:00|12.28|12.08|12.31|12.11|12.31|12.11|12.28|12.08|8
1647745200000|2022-03-20 03:00:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|19
1647745500000|2022-03-20 03:05:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|8
1647745800000|2022-03-20 03:10:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|17
1647746100000|2022-03-20 03:15:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|5
1647746400000|2022-03-20 03:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1647746700000|2022-03-20 03:25:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|5
1647747000000|2022-03-20 03:30:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|11
1647747300000|2022-03-20 03:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|4
1647747600000|2022-03-20 03:40:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|3
1647747900000|2022-03-20 03:45:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1647748200000|2022-03-20 03:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|7
1647748500000|2022-03-20 03:55:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647748800000|2022-03-20 04:00:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|8
1647749100000|2022-03-20 04:05:00|12.33|12.13|12.36|12.16|12.36|12.16|12.32|12.12|10
1647749400000|2022-03-20 04:10:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|4
1647749700000|2022-03-20 04:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1647750000000|2022-03-20 04:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1647750300000|2022-03-20 04:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|3
1647750600000|2022-03-20 04:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|4
1647750900000|2022-03-20 04:35:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1647751200000|2022-03-20 04:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|6
1647751500000|2022-03-20 04:45:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647751800000|2022-03-20 04:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1647752100000|2022-03-20 04:55:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|4
1647752400000|2022-03-20 05:00:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|3
1647752700000|2022-03-20 05:05:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|5
1647753000000|2022-03-20 05:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1647753300000|2022-03-20 05:15:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1647753600000|2022-03-20 05:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1647753900000|2022-03-20 05:25:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|10
1647754200000|2022-03-20 05:30:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|11
1647754500000|2022-03-20 05:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|12
1647754800000|2022-03-20 05:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1647755400000|2022-03-20 05:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1647755700000|2022-03-20 05:55:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647756000000|2022-03-20 06:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647756300000|2022-03-20 06:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1647756600000|2022-03-20 06:10:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|7
1647756900000|2022-03-20 06:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|30
1647757200000|2022-03-20 06:20:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1647757500000|2022-03-20 06:25:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|10
1647757800000|2022-03-20 06:30:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|22
1647758100000|2022-03-20 06:35:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|3
1647758400000|2022-03-20 06:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|3
1647758700000|2022-03-20 06:45:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|9
1647759000000|2022-03-20 06:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|11
1647759300000|2022-03-20 06:55:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|4
1647759600000|2022-03-20 07:00:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|4
1647759900000|2022-03-20 07:05:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1647760200000|2022-03-20 07:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|3
1647760500000|2022-03-20 07:15:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|3
1647760800000|2022-03-20 07:20:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647761400000|2022-03-20 07:30:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647761700000|2022-03-20 07:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647762000000|2022-03-20 07:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|6
1647762300000|2022-03-20 07:45:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|4
1647762600000|2022-03-20 07:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|14
1647762900000|2022-03-20 07:55:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647763200000|2022-03-20 08:00:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|5
1647763500000|2022-03-20 08:05:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647763800000|2022-03-20 08:10:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1647764100000|2022-03-20 08:15:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647764400000|2022-03-20 08:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1647764700000|2022-03-20 08:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|7
1647765000000|2022-03-20 08:30:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647765300000|2022-03-20 08:35:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647765600000|2022-03-20 08:40:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1647765900000|2022-03-20 08:45:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1647766200000|2022-03-20 08:50:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1647766500000|2022-03-20 08:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|12
1647766800000|2022-03-20 09:00:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1647767100000|2022-03-20 09:05:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|13
1647767400000|2022-03-20 09:10:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1647767700000|2022-03-20 09:15:00|12.34|12.14|12.3|12.1|12.34|12.14|12.3|12.1|7
1647768000000|2022-03-20 09:20:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|6
1647768300000|2022-03-20 09:25:00|12.27|12.07|12.19|11.99|12.28|12.08|12.18|11.98|47
1647768600000|2022-03-20 09:30:00|12.17|11.97|12.2|12|12.2|12|12.13|11.93|49
1647768900000|2022-03-20 09:35:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1647769200000|2022-03-20 09:40:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|12
1647769500000|2022-03-20 09:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|13
1647769800000|2022-03-20 09:50:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|7
1647770100000|2022-03-20 09:55:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1647770400000|2022-03-20 10:00:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|2
1647770700000|2022-03-20 10:05:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|8
1647771000000|2022-03-20 10:10:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|6
1647703800000|2022-03-19 15:30:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|21
1647704100000|2022-03-19 15:35:00|12.55|12.35|12.5|12.3|12.55|12.35|12.47|12.27|28
1647704400000|2022-03-19 15:40:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|10
1647704700000|2022-03-19 15:45:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|6
1647705000000|2022-03-19 15:50:00|12.49|12.29|12.5|12.3|12.52|12.32|12.48|12.28|20
1647705300000|2022-03-19 15:55:00|12.51|12.31|12.53|12.33|12.53|12.33|12.49|12.29|9
1647705600000|2022-03-19 16:00:00|12.54|12.34|12.5|12.3|12.54|12.34|12.47|12.27|24
1647705900000|2022-03-19 16:05:00|12.49|12.29|12.46|12.26|12.5|12.3|12.46|12.26|36
1647706200000|2022-03-19 16:10:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|24
1647706500000|2022-03-19 16:15:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|14
1647706800000|2022-03-19 16:20:00|12.47|12.27|12.48|12.28|12.5|12.3|12.46|12.26|16
1647707100000|2022-03-19 16:25:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|8
1647707400000|2022-03-19 16:30:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|11
1647707700000|2022-03-19 16:35:00|12.5|12.3|12.46|12.26|12.51|12.31|12.46|12.26|15
1647708000000|2022-03-19 16:40:00|12.45|12.25|12.48|12.28|12.5|12.3|12.45|12.25|22
1647708300000|2022-03-19 16:45:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|28
1647708600000|2022-03-19 16:50:00|12.47|12.27|12.5|12.3|12.53|12.33|12.47|12.27|18
1647708900000|2022-03-19 16:55:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|51
1647709200000|2022-03-19 17:00:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|26
1647709500000|2022-03-19 17:05:00|12.48|12.28|12.45|12.25|12.49|12.29|12.45|12.25|12
1647709800000|2022-03-19 17:10:00|12.44|12.24|12.4|12.2|12.44|12.24|12.39|12.19|24
1647710100000|2022-03-19 17:15:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|13
1647710400000|2022-03-19 17:20:00|12.42|12.22|12.42|12.22|12.42|12.22|12.38|12.18|31
1647710700000|2022-03-19 17:25:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|7
1647711000000|2022-03-19 17:30:00|12.42|12.22|12.41|12.21|12.42|12.22|12.39|12.19|12
1647711300000|2022-03-19 17:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|7
1647711600000|2022-03-19 17:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|21
1647711900000|2022-03-19 17:45:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1647712200000|2022-03-19 17:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.4|12.2|19
1647712500000|2022-03-19 17:55:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|6
1647712800000|2022-03-19 18:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|24
1647713100000|2022-03-19 18:05:00|12.4|12.2|12.39|12.19|12.41|12.21|12.36|12.16|24
1647713400000|2022-03-19 18:10:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|7
1647713700000|2022-03-19 18:15:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1647714000000|2022-03-19 18:20:00|12.42|12.22|12.4|12.2|12.43|12.23|12.4|12.2|19
1647714300000|2022-03-19 18:25:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|20
1647714600000|2022-03-19 18:30:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|13
1647714900000|2022-03-19 18:35:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|2
1647715200000|2022-03-19 18:40:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|10
1647715500000|2022-03-19 18:45:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|17
1647715800000|2022-03-19 18:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|5
1647716100000|2022-03-19 18:55:00|12.46|12.26|12.46|12.26|12.48|12.28|12.46|12.26|5
1647716400000|2022-03-19 19:00:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|8
1647716700000|2022-03-19 19:05:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|20
1647717000000|2022-03-19 19:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|22
1647717300000|2022-03-19 19:15:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|21
1647717600000|2022-03-19 19:20:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|3
1647717900000|2022-03-19 19:25:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|32
1647718200000|2022-03-19 19:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|7
1647718500000|2022-03-19 19:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1647718800000|2022-03-19 19:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|5
1647719100000|2022-03-19 19:45:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|17
1647719400000|2022-03-19 19:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|7
1647719700000|2022-03-19 19:55:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1647720000000|2022-03-19 20:00:00|12.41|12.21|12.37|12.17|12.41|12.21|12.36|12.16|23
1647720300000|2022-03-19 20:05:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|21
1647720600000|2022-03-19 20:10:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|12
1647720900000|2022-03-19 20:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|4
1647721200000|2022-03-19 20:20:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|4
1647721500000|2022-03-19 20:25:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|9
1647721800000|2022-03-19 20:30:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|12
1647722100000|2022-03-19 20:35:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|14
1647722400000|2022-03-19 20:40:00|12.44|12.24|12.45|12.25|12.48|12.28|12.44|12.24|30
1647722700000|2022-03-19 20:45:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|6
1647723000000|2022-03-19 20:50:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|17
1647723300000|2022-03-19 20:55:00|12.47|12.27|12.47|12.27|12.49|12.29|12.47|12.27|17
1647723600000|2022-03-19 21:00:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|9
1647723900000|2022-03-19 21:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1647724200000|2022-03-19 21:10:00|12.49|12.29|12.49|12.29|12.49|12.29|12.49|12.29|1
1647724500000|2022-03-19 21:15:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|3
1647724800000|2022-03-19 21:20:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|3
1647725100000|2022-03-19 21:25:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|2
1647725400000|2022-03-19 21:30:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|2
1647725700000|2022-03-19 21:35:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|14
1647726000000|2022-03-19 21:40:00|12.52|12.32|12.52|12.32|12.52|12.32|12.52|12.32|1
1647726600000|2022-03-19 21:50:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|9
1647726900000|2022-03-19 21:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|27
1647727200000|2022-03-19 22:00:00|12.45|12.25|12.46|12.26|12.49|12.29|12.45|12.25|14
1647727500000|2022-03-19 22:05:00|12.47|12.27|12.39|12.19|12.47|12.27|12.39|12.19|16
1647727800000|2022-03-19 22:10:00|12.4|12.2|12.38|12.18|12.41|12.21|12.36|12.16|25
1647728100000|2022-03-19 22:15:00|12.39|12.19|12.32|12.12|12.39|12.19|12.28|12.08|42
1647728400000|2022-03-19 22:20:00|12.31|12.11|12.31|12.11|12.33|12.13|12.29|12.09|29
1647728700000|2022-03-19 22:25:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|13
1647729000000|2022-03-19 22:30:00|12.33|12.13|12.33|12.13|12.39|12.19|12.32|12.12|37
1647729300000|2022-03-19 22:35:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|7
1647729600000|2022-03-19 22:40:00|12.37|12.17|12.35|12.15|12.37|12.17|12.33|12.13|19
1647729900000|2022-03-19 22:45:00|12.36|12.16|12.36|12.16|12.36|12.16|12.34|12.14|25
1647730200000|2022-03-19 22:50:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|29
1647730500000|2022-03-19 22:55:00|12.38|12.18|12.41|12.21|12.46|12.26|12.38|12.18|32
1647730800000|2022-03-19 23:00:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|10
1647731100000|2022-03-19 23:05:00|12.42|12.22|12.42|12.22|12.44|12.24|12.42|12.22|25
1647731400000|2022-03-19 23:10:00|12.41|12.21|12.45|12.25|12.45|12.25|12.41|12.21|11
1647731700000|2022-03-19 23:15:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1647732000000|2022-03-19 23:20:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|10
1647732300000|2022-03-19 23:25:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|8
1647732600000|2022-03-19 23:30:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|12
1647732900000|2022-03-19 23:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|14
1647733200000|2022-03-19 23:40:00|12.5|12.3|12.44|12.24|12.51|12.31|12.44|12.24|28
1647733500000|2022-03-19 23:45:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|18
1647733800000|2022-03-19 23:50:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|17
1647734100000|2022-03-19 23:55:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|7
1647734400000|2022-03-20 00:00:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|26
1647734700000|2022-03-20 00:05:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|11
1647735000000|2022-03-20 00:10:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|19
1647735300000|2022-03-20 00:15:00|12.49|12.29|12.45|12.25|12.49|12.29|12.44|12.24|21
1647735600000|2022-03-20 00:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|13
1647735900000|2022-03-20 00:25:00|12.43|12.23|12.38|12.18|12.43|12.23|12.38|12.18|32
1647736200000|2022-03-20 00:30:00|12.37|12.17|12.32|12.12|12.38|12.18|12.32|12.12|26
1647736500000|2022-03-20 00:35:00|12.33|12.13|12.34|12.14|12.36|12.16|12.32|12.12|30
1647736800000|2022-03-20 00:40:00|12.35|12.15|12.39|12.19|12.39|12.19|12.35|12.15|7
1647737100000|2022-03-20 00:45:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|11
1647737400000|2022-03-20 00:50:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|12
1647737700000|2022-03-20 00:55:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|5
1647738000000|2022-03-20 01:00:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|34
1647738300000|2022-03-20 01:05:00|12.42|12.22|12.44|12.24|12.45|12.25|12.4|12.2|19
1647738600000|2022-03-20 01:10:00|12.43|12.23|12.4|12.2|12.44|12.24|12.4|12.2|14
1647738900000|2022-03-20 01:15:00|12.41|12.21|12.35|12.15|12.41|12.21|12.33|12.13|41
1647739200000|2022-03-20 01:20:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|20
1647739500000|2022-03-20 01:25:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|17
1647739800000|2022-03-20 01:30:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|7
1647740100000|2022-03-20 01:35:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|9
1647740400000|2022-03-20 01:40:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|8
1647740700000|2022-03-20 01:45:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|14
1647741000000|2022-03-20 01:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1647741300000|2022-03-20 01:55:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1647741600000|2022-03-20 02:00:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|16
1647741900000|2022-03-20 02:05:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|10
1647742200000|2022-03-20 02:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|7
1647742500000|2022-03-20 02:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1647742800000|2022-03-20 02:20:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1647743100000|2022-03-20 02:25:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|12
1647743400000|2022-03-20 02:30:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|12
1647743700000|2022-03-20 02:35:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|22
1647744000000|2022-03-20 02:40:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|10
1647744300000|2022-03-20 02:45:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|6
1647744600000|2022-03-20 02:50:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|3
1647744900000|2022-03-20 02:55:00|12.28|12.08|12.31|12.11|12.31|12.11|12.28|12.08|8
1647745200000|2022-03-20 03:00:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|19
1647745500000|2022-03-20 03:05:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|8
1647745800000|2022-03-20 03:10:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|17
1647746100000|2022-03-20 03:15:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|5
1647746400000|2022-03-20 03:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1647746700000|2022-03-20 03:25:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|5
1647747000000|2022-03-20 03:30:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|11
1647747300000|2022-03-20 03:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|4
1647747600000|2022-03-20 03:40:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|3
1647747900000|2022-03-20 03:45:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1647748200000|2022-03-20 03:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|7
1647748500000|2022-03-20 03:55:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647748800000|2022-03-20 04:00:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|8
1647749100000|2022-03-20 04:05:00|12.33|12.13|12.36|12.16|12.36|12.16|12.32|12.12|10
1647749400000|2022-03-20 04:10:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|4
1647749700000|2022-03-20 04:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1647750000000|2022-03-20 04:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1647750300000|2022-03-20 04:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|3
1647750600000|2022-03-20 04:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|4
1647750900000|2022-03-20 04:35:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1647751200000|2022-03-20 04:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|6
1647751500000|2022-03-20 04:45:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647751800000|2022-03-20 04:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1647752100000|2022-03-20 04:55:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|4
1647752400000|2022-03-20 05:00:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|3
1647752700000|2022-03-20 05:05:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|5
1647753000000|2022-03-20 05:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1647753300000|2022-03-20 05:15:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1647753600000|2022-03-20 05:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1647753900000|2022-03-20 05:25:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|10
1647754200000|2022-03-20 05:30:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|11
1647754500000|2022-03-20 05:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|12
1647754800000|2022-03-20 05:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1647755400000|2022-03-20 05:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1647755700000|2022-03-20 05:55:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647756000000|2022-03-20 06:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647756300000|2022-03-20 06:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1647756600000|2022-03-20 06:10:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|7
1647756900000|2022-03-20 06:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|30
1647757200000|2022-03-20 06:20:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1647757500000|2022-03-20 06:25:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|10
1647757800000|2022-03-20 06:30:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|22
1647758100000|2022-03-20 06:35:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|3
1647758400000|2022-03-20 06:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|3
1647758700000|2022-03-20 06:45:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|9
1647759000000|2022-03-20 06:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|11
1647759300000|2022-03-20 06:55:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|4
1647759600000|2022-03-20 07:00:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|4
1647759900000|2022-03-20 07:05:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1647760200000|2022-03-20 07:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|3
1647760500000|2022-03-20 07:15:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|3
1647760800000|2022-03-20 07:20:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647761400000|2022-03-20 07:30:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647761700000|2022-03-20 07:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647762000000|2022-03-20 07:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|6
1647762300000|2022-03-20 07:45:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|4
1647762600000|2022-03-20 07:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|14
1647762900000|2022-03-20 07:55:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1647763200000|2022-03-20 08:00:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|5
1647763500000|2022-03-20 08:05:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1647763800000|2022-03-20 08:10:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1647764100000|2022-03-20 08:15:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647764400000|2022-03-20 08:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1647764700000|2022-03-20 08:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|7
1647765000000|2022-03-20 08:30:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647765300000|2022-03-20 08:35:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1647765600000|2022-03-20 08:40:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1647765900000|2022-03-20 08:45:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1647766200000|2022-03-20 08:50:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1647766500000|2022-03-20 08:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|12
1647766800000|2022-03-20 09:00:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1647767100000|2022-03-20 09:05:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|13
1647767400000|2022-03-20 09:10:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1647767700000|2022-03-20 09:15:00|12.34|12.14|12.3|12.1|12.34|12.14|12.3|12.1|7
1647768000000|2022-03-20 09:20:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|6
1647768300000|2022-03-20 09:25:00|12.27|12.07|12.19|11.99|12.28|12.08|12.18|11.98|47
1647768600000|2022-03-20 09:30:00|12.17|11.97|12.2|12|12.2|12|12.13|11.93|49
1647768900000|2022-03-20 09:35:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1647769200000|2022-03-20 09:40:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|12
1647769500000|2022-03-20 09:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|13
1647769800000|2022-03-20 09:50:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|7
1647770100000|2022-03-20 09:55:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1647770400000|2022-03-20 10:00:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|2
1647770700000|2022-03-20 10:05:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|8
1647771000000|2022-03-20 10:10:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|6
1647771300000|2022-03-20 10:15:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|7
1647771600000|2022-03-20 10:20:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|4
1647771900000|2022-03-20 10:25:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|8
1647772200000|2022-03-20 10:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|5
1647772500000|2022-03-20 10:35:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|26
1647772800000|2022-03-20 10:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|3
1647773100000|2022-03-20 10:45:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|4
1647773400000|2022-03-20 10:50:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|13
1647773700000|2022-03-20 10:55:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|8
1647774000000|2022-03-20 11:00:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|8
1647774300000|2022-03-20 11:05:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|4
1647774600000|2022-03-20 11:10:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|6
1647774900000|2022-03-20 11:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|7
1647775200000|2022-03-20 11:20:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|15
1647775500000|2022-03-20 11:25:00|12.22|12.02|12.17|11.97|12.22|12.02|12.17|11.97|12
1647775800000|2022-03-20 11:30:00|12.16|11.96|12.17|11.97|12.18|11.98|12.14|11.94|22
1647776100000|2022-03-20 11:35:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|11
1647776400000|2022-03-20 11:40:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|24
1647776700000|2022-03-20 11:45:00|12.19|11.99|12.16|11.96|12.19|11.99|12.16|11.96|6
1647777000000|2022-03-20 11:50:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|6
1647777300000|2022-03-20 11:55:00|12.15|11.95|12.14|11.94|12.16|11.96|12.12|11.92|34
1647777600000|2022-03-20 12:00:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|31
1647777900000|2022-03-20 12:05:00|12.12|11.92|12.05|11.85|12.13|11.93|11.98|11.78|57
1647778200000|2022-03-20 12:10:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|24
1647778500000|2022-03-20 12:15:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|35
1647778800000|2022-03-20 12:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|16
1647779100000|2022-03-20 12:25:00|12.09|11.89|12.1|11.9|12.12|11.92|12.09|11.89|16
1647779400000|2022-03-20 12:30:00|12.11|11.91|12.13|11.93|12.13|11.93|12.09|11.89|17
1647779700000|2022-03-20 12:35:00|12.14|11.94|12.11|11.91|12.14|11.94|12.1|11.9|14
1647780000000|2022-03-20 12:40:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|9
1647780300000|2022-03-20 12:45:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|10
1647780600000|2022-03-20 12:50:00|12.09|11.89|12.09|11.89|12.11|11.91|12.09|11.89|5
1647780900000|2022-03-20 12:55:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|13
1647781200000|2022-03-20 13:00:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|31
1647781500000|2022-03-20 13:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|4
1647781800000|2022-03-20 13:10:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|7
1647782100000|2022-03-20 13:15:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|12
1647782400000|2022-03-20 13:20:00|12.05|11.85|12.02|11.82|12.05|11.85|12.02|11.82|8
1647782700000|2022-03-20 13:25:00|12.03|11.83|12.03|11.83|12.04|11.84|12.01|11.81|11
1647783000000|2022-03-20 13:30:00|12.04|11.84|12.04|11.84|12.06|11.86|12.04|11.84|7
1647783300000|2022-03-20 13:35:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|8
1647783600000|2022-03-20 13:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|10
1647783900000|2022-03-20 13:45:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|15
1647784200000|2022-03-20 13:50:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|5
1647784500000|2022-03-20 13:55:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1647784800000|2022-03-20 14:00:00|12.02|11.82|12.04|11.84|12.06|11.86|12.01|11.81|27
1647785100000|2022-03-20 14:05:00|12.03|11.83|12.02|11.82|12.04|11.84|12|11.8|26
1647785400000|2022-03-20 14:10:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|5
1647785700000|2022-03-20 14:15:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|10
1647786000000|2022-03-20 14:20:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|8
1647786300000|2022-03-20 14:25:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1647786600000|2022-03-20 14:30:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|14
1647786900000|2022-03-20 14:35:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|8
1647787200000|2022-03-20 14:40:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|11
1647787500000|2022-03-20 14:45:00|12|11.8|11.99|11.79|12|11.8|11.97|11.77|20
1647787800000|2022-03-20 14:50:00|12|11.8|12.01|11.81|12.01|11.81|11.98|11.78|12
1647788100000|2022-03-20 14:55:00|12|11.8|12|11.8|12|11.8|11.99|11.79|9
1647788400000|2022-03-20 15:00:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|5
1647788700000|2022-03-20 15:05:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|6
1647789000000|2022-03-20 15:10:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|5
1647789300000|2022-03-20 15:15:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1647789600000|2022-03-20 15:20:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|6
1647789900000|2022-03-20 15:25:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|16
1647790200000|2022-03-20 15:30:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|29
1647790500000|2022-03-20 15:35:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|5
1647790800000|2022-03-20 15:40:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|10
1647791100000|2022-03-20 15:45:00|11.98|11.78|11.98|11.78|12|11.8|11.98|11.78|11
1647791400000|2022-03-20 15:50:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|11
1647791700000|2022-03-20 15:55:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1647792000000|2022-03-20 16:00:00|11.98|11.78|11.97|11.77|12|11.8|11.97|11.77|18
1647792300000|2022-03-20 16:05:00|11.96|11.76|12|11.8|12|11.8|11.95|11.75|31
1647792600000|2022-03-20 16:10:00|12.01|11.81|12.05|11.85|12.05|11.85|12|11.8|17
1647792900000|2022-03-20 16:15:00|12.04|11.84|12.04|11.84|12.07|11.87|12.04|11.84|12
1647793200000|2022-03-20 16:20:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|15
1647793500000|2022-03-20 16:25:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|6
1647793800000|2022-03-20 16:30:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1647794100000|2022-03-20 16:35:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1647794400000|2022-03-20 16:40:00|12.04|11.84|12.03|11.83|12.04|11.84|12.01|11.81|8
1647794700000|2022-03-20 16:45:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|11
1647795000000|2022-03-20 16:50:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|11
1647795300000|2022-03-20 16:55:00|12|11.8|12|11.8|12|11.8|11.99|11.79|5
1647795600000|2022-03-20 17:00:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|11
1647795900000|2022-03-20 17:05:00|12.02|11.82|12.02|11.82|12.02|11.82|12|11.8|9
1647796200000|2022-03-20 17:10:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|8
1647796500000|2022-03-20 17:15:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1647796800000|2022-03-20 17:20:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|4
1647797100000|2022-03-20 17:25:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|6
1647797400000|2022-03-20 17:30:00|11.97|11.77|11.95|11.75|11.98|11.78|11.93|11.73|13
1647797700000|2022-03-20 17:35:00|11.94|11.74|11.9|11.7|11.94|11.74|11.9|11.7|37
1647798000000|2022-03-20 17:40:00|11.89|11.69|11.9|11.7|11.9|11.7|11.86|11.66|42
1647798300000|2022-03-20 17:45:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|22
1647798600000|2022-03-20 17:50:00|11.89|11.69|11.86|11.66|11.9|11.7|11.86|11.66|28
1647798900000|2022-03-20 17:55:00|11.87|11.67|11.89|11.69|11.89|11.69|11.85|11.65|17
1647799200000|2022-03-20 18:00:00|11.88|11.68|11.92|11.72|11.92|11.72|11.87|11.67|15
1647799500000|2022-03-20 18:05:00|11.91|11.71|11.93|11.73|11.94|11.74|11.91|11.71|5
1647799800000|2022-03-20 18:10:00|11.94|11.74|11.92|11.72|11.94|11.74|11.91|11.71|21
1647800100000|2022-03-20 18:15:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1647800400000|2022-03-20 18:20:00|11.93|11.73|11.94|11.74|11.95|11.75|11.92|11.72|18
1647800700000|2022-03-20 18:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|17
1647801000000|2022-03-20 18:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|19
1647801300000|2022-03-20 18:35:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|18
1647801600000|2022-03-20 18:40:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|25
1647801900000|2022-03-20 18:45:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|16
1647802200000|2022-03-20 18:50:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|9
1647802500000|2022-03-20 18:55:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|10
1647802800000|2022-03-20 19:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|4
1647803100000|2022-03-20 19:05:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|23
1647803400000|2022-03-20 19:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1647803700000|2022-03-20 19:15:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|2
1647804300000|2022-03-20 19:25:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1647804600000|2022-03-20 19:30:00|12|11.8|12.01|11.81|12.01|11.81|11.98|11.78|10
1647804900000|2022-03-20 19:35:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|4
1647805200000|2022-03-20 19:40:00|12|11.8|12|11.8|12.01|11.81|12|11.8|13
1647805500000|2022-03-20 19:45:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|8
1647805800000|2022-03-20 19:50:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|10
1647806100000|2022-03-20 19:55:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1647806400000|2022-03-20 20:00:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1647806700000|2022-03-20 20:05:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|7
1647807000000|2022-03-20 20:10:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|6
1647807300000|2022-03-20 20:15:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|17
1647807600000|2022-03-20 20:20:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|8
1647808200000|2022-03-20 20:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|6
1647808500000|2022-03-20 20:35:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|6
1647808800000|2022-03-20 20:40:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|8
1647809100000|2022-03-20 20:45:00|11.99|11.79|12.02|11.82|12.02|11.82|11.99|11.79|4
1647809400000|2022-03-20 20:50:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|10
1647809700000|2022-03-20 20:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|20
1647810000000|2022-03-20 21:00:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|22
1647810300000|2022-03-20 21:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|3
1647810600000|2022-03-20 21:10:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|5
1647810900000|2022-03-20 21:15:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|18
1647811200000|2022-03-20 21:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1647811500000|2022-03-20 21:25:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1647811800000|2022-03-20 21:30:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|2
1647812100000|2022-03-20 21:35:00|12.06|11.86|12.07|11.87|12.07|11.87|12.04|11.84|8
1647812400000|2022-03-20 21:40:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|9
1647812700000|2022-03-20 21:45:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|4
1647813000000|2022-03-20 21:50:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1647813300000|2022-03-20 21:55:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1647813600000|2022-03-20 22:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|16
1647813900000|2022-03-20 22:05:00|12.05|11.85|12.03|11.83|12.06|11.86|12.02|11.82|23
1647814200000|2022-03-20 22:10:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|6
1647814800000|2022-03-20 22:20:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|2
1647815100000|2022-03-20 22:25:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|5
1647815400000|2022-03-20 22:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|8
1647815700000|2022-03-20 22:35:00|12.03|11.83|12.02|11.82|12.03|11.83|12|11.8|28
1647816000000|2022-03-20 22:40:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|5
1647816300000|2022-03-20 22:45:00|12.02|11.82|12.06|11.86|12.06|11.86|12.01|11.81|7
1647816600000|2022-03-20 22:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|3
1647816900000|2022-03-20 22:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|4
1647817200000|2022-03-20 23:00:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1647817500000|2022-03-20 23:05:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1647817800000|2022-03-20 23:10:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|2
1647818100000|2022-03-20 23:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|6
1647818400000|2022-03-20 23:20:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|2
1647818700000|2022-03-20 23:25:00|12.05|11.85|12.03|11.83|12.06|11.86|12.03|11.83|15
1647819000000|2022-03-20 23:30:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|9
1647819300000|2022-03-20 23:35:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1647819900000|2022-03-20 23:45:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1647820200000|2022-03-20 23:50:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|5
1647820500000|2022-03-20 23:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1647820800000|2022-03-21 00:00:00|12.03|11.83|12.03|11.83|12.03|11.83|12|11.8|9
1647821100000|2022-03-21 00:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1647821700000|2022-03-21 00:15:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1647822000000|2022-03-21 00:20:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|16
1647822300000|2022-03-21 00:25:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|8
1647822600000|2022-03-21 00:30:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1647822900000|2022-03-21 00:35:00|12.03|11.83|12.04|11.84|12.04|11.84|12.01|11.81|12
1647823200000|2022-03-21 00:40:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|5
1647823500000|2022-03-21 00:45:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|15
1647823800000|2022-03-21 00:50:00|12.07|11.87|12.11|11.91|12.11|11.91|12.07|11.87|7
1647824100000|2022-03-21 00:55:00|12.12|11.92|12.14|11.94|12.15|11.95|12.11|11.91|11
1647824400000|2022-03-21 01:00:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|15
1647824700000|2022-03-21 01:05:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|10
1647825000000|2022-03-21 01:10:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|13
1647825300000|2022-03-21 01:15:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|3
1647825600000|2022-03-21 01:20:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|17
1647825900000|2022-03-21 01:25:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|17
1647826200000|2022-03-21 01:30:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|5
1647826500000|2022-03-21 01:35:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|14
1647826800000|2022-03-21 01:40:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1647827100000|2022-03-21 01:45:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|24
1647827400000|2022-03-21 01:50:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|5
1647827700000|2022-03-21 01:55:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|7
1647828000000|2022-03-21 02:00:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|25
1647828300000|2022-03-21 02:05:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|10
1647828600000|2022-03-21 02:10:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1647828900000|2022-03-21 02:15:00|12.1|11.9|12.07|11.87|12.11|11.91|12.07|11.87|22
1647829200000|2022-03-21 02:20:00|12.08|11.88|12.04|11.84|12.08|11.88|12.04|11.84|29
1647829500000|2022-03-21 02:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|8
1647829800000|2022-03-21 02:30:00|12.03|11.83|11.9|11.7|12.03|11.83|11.9|11.7|24
1647830100000|2022-03-21 02:35:00|11.91|11.71|11.88|11.68|11.94|11.74|11.88|11.68|54
1647830400000|2022-03-21 02:40:00|11.89|11.69|11.95|11.75|11.96|11.76|11.89|11.69|23
1647830700000|2022-03-21 02:45:00|11.96|11.76|11.91|11.71|11.97|11.77|11.91|11.71|38
1647831000000|2022-03-21 02:50:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|21
1647831300000|2022-03-21 02:55:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|29
1647831600000|2022-03-21 03:00:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|13
1647831900000|2022-03-21 03:05:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|8
1647832200000|2022-03-21 03:10:00|11.99|11.79|11.99|11.79|11.99|11.79|11.97|11.77|11
1647832500000|2022-03-21 03:15:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|4
1647832800000|2022-03-21 03:20:00|12.02|11.82|11.98|11.78|12.02|11.82|11.98|11.78|11
1647833100000|2022-03-21 03:25:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|9
1647833400000|2022-03-21 03:30:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|4
1647833700000|2022-03-21 03:35:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|14
1647834000000|2022-03-21 03:40:00|12.04|11.84|12.05|11.85|12.08|11.88|12.04|11.84|24
1647834300000|2022-03-21 03:45:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|5
1647834600000|2022-03-21 03:50:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|8
1647834900000|2022-03-21 03:55:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647835200000|2022-03-21 04:00:00|12.04|11.84|12.04|11.84|12.07|11.87|12.04|11.84|17
1647835500000|2022-03-21 04:05:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647836100000|2022-03-21 04:15:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1647836400000|2022-03-21 04:20:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1647836700000|2022-03-21 04:25:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1647837000000|2022-03-21 04:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1647837300000|2022-03-21 04:35:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|9
1647837600000|2022-03-21 04:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1647837900000|2022-03-21 04:45:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|9
1647838200000|2022-03-21 04:50:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1647838500000|2022-03-21 04:55:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1647838800000|2022-03-21 05:00:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1647839400000|2022-03-21 05:10:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|6
1647839700000|2022-03-21 05:15:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|5
1647840000000|2022-03-21 05:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|7
1647840300000|2022-03-21 05:25:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|15
1647840600000|2022-03-21 05:30:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1647840900000|2022-03-21 05:35:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1647841500000|2022-03-21 05:45:00|12.11|11.91|12.14|11.94|12.18|11.98|12.11|11.91|24
1647841800000|2022-03-21 05:50:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|3
1647842100000|2022-03-21 05:55:00|12.16|11.96|12.18|11.98|12.18|11.98|12.15|11.95|11
1647842400000|2022-03-21 06:00:00|12.19|11.99|12.16|11.96|12.2|12|12.15|11.95|10
1647842700000|2022-03-21 06:05:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|11
1647843000000|2022-03-21 06:10:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|2
1647843300000|2022-03-21 06:15:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|3
1647843600000|2022-03-21 06:20:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|15
1647843900000|2022-03-21 06:25:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|10
1647844200000|2022-03-21 06:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.08|11.88|8
1647844500000|2022-03-21 06:35:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|4
1647844800000|2022-03-21 06:40:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|13
1647845100000|2022-03-21 06:45:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|2
1647845400000|2022-03-21 06:50:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|12
1647845700000|2022-03-21 06:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|22
1647846000000|2022-03-21 07:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|8
1647846300000|2022-03-21 07:05:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|22
1647846600000|2022-03-21 07:10:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|18
1647846900000|2022-03-21 07:15:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|6
1647847200000|2022-03-21 07:20:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|4
1647847500000|2022-03-21 07:25:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|6
1647847800000|2022-03-21 07:30:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|10
1647848100000|2022-03-21 07:35:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|11
1647848400000|2022-03-21 07:40:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|20
1647848700000|2022-03-21 07:45:00|12.14|11.94|12.17|11.97|12.18|11.98|12.14|11.94|30
1647849000000|2022-03-21 07:50:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|12
1647849300000|2022-03-21 07:55:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|17
1647849600000|2022-03-21 08:00:00|12.15|11.95|12.19|11.99|12.19|11.99|12.15|11.95|13
1647849900000|2022-03-21 08:05:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|4
1647850200000|2022-03-21 08:10:00|12.18|11.98|12.16|11.96|12.19|11.99|12.14|11.94|19
1647850500000|2022-03-21 08:15:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1647850800000|2022-03-21 08:20:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|4
1647851100000|2022-03-21 08:25:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1647851400000|2022-03-21 08:30:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|5
1647851700000|2022-03-21 08:35:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|4
1647852000000|2022-03-21 08:40:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|3
1647852300000|2022-03-21 08:45:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|11
1647852600000|2022-03-21 08:50:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|7
1647852900000|2022-03-21 08:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|4
1647853200000|2022-03-21 09:00:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|10
1647853500000|2022-03-21 09:05:00|12.11|11.91|12.08|11.88|12.11|11.91|12.08|11.88|10
1647853800000|2022-03-21 09:10:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1647854100000|2022-03-21 09:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|4
1647854400000|2022-03-21 09:20:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|3
1647854700000|2022-03-21 09:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|10
1647855000000|2022-03-21 09:30:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|10
1647855300000|2022-03-21 09:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.13|11.93|20
1647855600000|2022-03-21 09:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1647855900000|2022-03-21 09:45:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|3
1647856200000|2022-03-21 09:50:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|15
1647856500000|2022-03-21 09:55:00|12.14|11.94|12.17|11.97|12.18|11.98|12.14|11.94|24
1647856800000|2022-03-21 10:00:00|12.18|11.98|12.17|11.97|12.19|11.99|12.16|11.96|30
1647857100000|2022-03-21 10:05:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|10
1647857400000|2022-03-21 10:10:00|12.16|11.96|12.19|11.99|12.19|11.99|12.16|11.96|10
1647857700000|2022-03-21 10:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|12
1647858000000|2022-03-21 10:20:00|12.16|11.96|12.14|11.94|12.17|11.97|12.14|11.94|19
1647858300000|2022-03-21 10:25:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|26
1647858600000|2022-03-21 10:30:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|16
1647858900000|2022-03-21 10:35:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1647859500000|2022-03-21 10:45:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|9
1647859800000|2022-03-21 10:50:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1647860100000|2022-03-21 10:55:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|9
1647860400000|2022-03-21 11:00:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|9
1647860700000|2022-03-21 11:05:00|12.2|12|12.17|11.97|12.2|12|12.16|11.96|14
1647861000000|2022-03-21 11:10:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|18
1647861300000|2022-03-21 11:15:00|12.2|12|12.24|12.04|12.26|12.06|12.2|12|21
1647861600000|2022-03-21 11:20:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|25
1647861900000|2022-03-21 11:25:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|28
1647862200000|2022-03-21 11:30:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|11
1647862500000|2022-03-21 11:35:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|12
1647862800000|2022-03-21 11:40:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|10
1647863100000|2022-03-21 11:45:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|7
1647863700000|2022-03-21 11:55:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|13
1647864000000|2022-03-21 12:00:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|8
1647864300000|2022-03-21 12:05:00|12.15|11.95|12.14|11.94|12.17|11.97|12.14|11.94|6
1647864600000|2022-03-21 12:10:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|10
1647864900000|2022-03-21 12:15:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|4
1647865200000|2022-03-21 12:20:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|11
1647865500000|2022-03-21 12:25:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|9
1647865800000|2022-03-21 12:30:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|3
1647866100000|2022-03-21 12:35:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|13
1647866400000|2022-03-21 12:40:00|12.11|11.91|12.04|11.84|12.12|11.92|12.04|11.84|31
1647866700000|2022-03-21 12:45:00|12.05|11.85|12.04|11.84|12.07|11.87|12.03|11.83|18
1647867000000|2022-03-21 12:50:00|12.05|11.85|12.1|11.9|12.1|11.9|12.05|11.85|26
1647867300000|2022-03-21 12:55:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|20
1647867600000|2022-03-21 13:00:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|12
1647867900000|2022-03-21 13:05:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|9
1647868200000|2022-03-21 13:10:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1647868500000|2022-03-21 13:15:00|12.15|11.95|12.17|11.97|12.17|11.97|12.13|11.93|23
1647868800000|2022-03-21 13:20:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|11
1647869100000|2022-03-21 13:25:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|16
1647869400000|2022-03-21 13:30:00|12.15|11.95|12.14|11.94|12.15|11.95|12.12|11.92|28
1647869700000|2022-03-21 13:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.13|11.93|20
1647870000000|2022-03-21 13:40:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|5
1647870300000|2022-03-21 13:45:00|12.14|11.94|12.12|11.92|12.14|11.94|12.11|11.91|29
1647870600000|2022-03-21 13:50:00|12.13|11.93|12.06|11.86|12.13|11.93|12.06|11.86|36
1647870900000|2022-03-21 13:55:00|12.07|11.87|12.03|11.83|12.07|11.87|12.02|11.82|27
1647871200000|2022-03-21 14:00:00|12.02|11.82|12.05|11.85|12.07|11.87|12.01|11.81|18
1647871500000|2022-03-21 14:05:00|12.06|11.86|11.99|11.79|12.07|11.87|11.98|11.78|40
1647871800000|2022-03-21 14:10:00|12|11.8|11.95|11.75|12|11.8|11.92|11.72|28
1647872100000|2022-03-21 14:15:00|11.96|11.76|11.97|11.77|11.98|11.78|11.93|11.73|34
1647872400000|2022-03-21 14:20:00|11.96|11.76|11.95|11.75|11.98|11.78|11.93|11.73|40
1647872700000|2022-03-21 14:25:00|11.94|11.74|11.95|11.75|11.96|11.76|11.93|11.73|26
1647873000000|2022-03-21 14:30:00|11.96|11.76|11.95|11.75|11.98|11.78|11.95|11.75|12
1647873300000|2022-03-21 14:35:00|11.96|11.76|11.99|11.79|11.99|11.79|11.96|11.76|8
1647873600000|2022-03-21 14:40:00|11.98|11.78|11.95|11.75|11.99|11.79|11.93|11.73|28
1647873900000|2022-03-21 14:45:00|11.94|11.74|11.97|11.77|11.98|11.78|11.94|11.74|12
1647874200000|2022-03-21 14:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|29
1647874500000|2022-03-21 14:55:00|11.99|11.79|12.03|11.83|12.03|11.83|11.98|11.78|17
1647874800000|2022-03-21 15:00:00|12.04|11.84|11.99|11.79|12.04|11.84|11.99|11.79|12
1647875100000|2022-03-21 15:05:00|12|11.8|11.98|11.78|12|11.8|11.97|11.77|9
1647875400000|2022-03-21 15:10:00|11.99|11.79|11.98|11.78|12|11.8|11.96|11.76|30
1647875700000|2022-03-21 15:15:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|13
1647876000000|2022-03-21 15:20:00|11.98|11.78|12|11.8|12.01|11.81|11.96|11.76|17
1647876300000|2022-03-21 15:25:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|20
1647876600000|2022-03-21 15:30:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|11
1647876900000|2022-03-21 15:35:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|34
1647877200000|2022-03-21 15:40:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|7
1647877500000|2022-03-21 15:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|13
1647877800000|2022-03-21 15:50:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|8
1647878100000|2022-03-21 15:55:00|12.02|11.82|12.06|11.86|12.07|11.87|12.02|11.82|25
1647878400000|2022-03-21 16:00:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|15
1647878700000|2022-03-21 16:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|14
1647879000000|2022-03-21 16:10:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|3
1647879300000|2022-03-21 16:15:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|5
1647879600000|2022-03-21 16:20:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|11
1647879900000|2022-03-21 16:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|4
1647880200000|2022-03-21 16:30:00|12.03|11.83|11.98|11.78|12.03|11.83|11.96|11.76|42
1647880500000|2022-03-21 16:35:00|11.97|11.77|11.97|11.77|11.97|11.77|11.95|11.75|17
1647880800000|2022-03-21 16:40:00|11.98|11.78|12|11.8|12|11.8|11.97|11.77|23
1647881100000|2022-03-21 16:45:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|16
1647881400000|2022-03-21 16:50:00|11.99|11.79|11.94|11.74|12|11.8|11.94|11.74|26
1647881700000|2022-03-21 16:55:00|11.95|11.75|11.93|11.73|11.97|11.77|11.93|11.73|25
1647882000000|2022-03-21 17:00:00|11.94|11.74|11.94|11.74|11.96|11.76|11.92|11.72|21
1647882300000|2022-03-21 17:05:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|45
1647882600000|2022-03-21 17:10:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|14
1647882900000|2022-03-21 17:15:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|22
1647883200000|2022-03-21 17:20:00|11.94|11.74|11.97|11.77|11.98|11.78|11.94|11.74|14
1647883500000|2022-03-21 17:25:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|15
1647883800000|2022-03-21 17:30:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|22
1647884100000|2022-03-21 17:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1647884400000|2022-03-21 17:40:00|12.01|11.81|11.99|11.79|12.01|11.81|11.97|11.77|9
1647884700000|2022-03-21 17:45:00|11.98|11.78|12.02|11.82|12.03|11.83|11.97|11.77|15
1647885000000|2022-03-21 17:50:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|13
1647885300000|2022-03-21 17:55:00|12.02|11.82|12.05|11.85|12.06|11.86|12.02|11.82|22
1647885600000|2022-03-21 18:00:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|8
1647885900000|2022-03-21 18:05:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|14
1647886200000|2022-03-21 18:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|15
1647886500000|2022-03-21 18:15:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|8
1647886800000|2022-03-21 18:20:00|12.03|11.83|12.07|11.87|12.07|11.87|12.02|11.82|13
1647887100000|2022-03-21 18:25:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|7
1647887400000|2022-03-21 18:30:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|12
1647887700000|2022-03-21 18:35:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|7
1647888000000|2022-03-21 18:40:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|17
1647888300000|2022-03-21 18:45:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|21
1647888600000|2022-03-21 18:50:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|17
1647888900000|2022-03-21 18:55:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|19
1647889200000|2022-03-21 19:00:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|24
1647889500000|2022-03-21 19:05:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|15
1647889800000|2022-03-21 19:10:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|19
1647890100000|2022-03-21 19:15:00|12.02|11.82|11.98|11.78|12.02|11.82|11.97|11.77|21
1647890400000|2022-03-21 19:20:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|12
1647890700000|2022-03-21 19:25:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|19
1647891000000|2022-03-21 19:30:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|22
1647891300000|2022-03-21 19:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|16
1647891600000|2022-03-21 19:40:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|23
1647891900000|2022-03-21 19:45:00|12.03|11.83|12.03|11.83|12.06|11.86|12.02|11.82|28
1647892200000|2022-03-21 19:50:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|13
1647892500000|2022-03-21 19:55:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|16
1647892800000|2022-03-21 20:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|14
1647893100000|2022-03-21 20:05:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1647893400000|2022-03-21 20:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|9
1647893700000|2022-03-21 20:15:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|17
1647894000000|2022-03-21 20:20:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|7
1647894300000|2022-03-21 20:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1647894600000|2022-03-21 20:30:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1647894900000|2022-03-21 20:35:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|9
1647895200000|2022-03-21 20:40:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|4
1647895500000|2022-03-21 20:45:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1647895800000|2022-03-21 20:50:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|8
1647896100000|2022-03-21 20:55:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1647896400000|2022-03-21 21:00:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1647896700000|2022-03-21 21:05:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|6
1647897000000|2022-03-21 21:10:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1647897300000|2022-03-21 21:15:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|18
1647897600000|2022-03-21 21:20:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|5
1647897900000|2022-03-21 21:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1647898200000|2022-03-21 21:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1647898500000|2022-03-21 21:35:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1647898800000|2022-03-21 21:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|14
1647899100000|2022-03-21 21:45:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1647899400000|2022-03-21 21:50:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|10
1647899700000|2022-03-21 21:55:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|7
1647900000000|2022-03-21 22:00:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|15
1647900300000|2022-03-21 22:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|4
1647900600000|2022-03-21 22:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|7
1647901500000|2022-03-21 22:25:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|7
1647902100000|2022-03-21 22:35:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1647902400000|2022-03-21 22:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1647902700000|2022-03-21 22:45:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1647903000000|2022-03-21 22:50:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1647903300000|2022-03-21 22:55:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|3
1647903600000|2022-03-21 23:00:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1647903900000|2022-03-21 23:05:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|9
1647904200000|2022-03-21 23:10:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1647904500000|2022-03-21 23:15:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|8
1647904800000|2022-03-21 23:20:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|17
1647905100000|2022-03-21 23:25:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|8
1647905400000|2022-03-21 23:30:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1647905700000|2022-03-21 23:35:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|4
1647906000000|2022-03-21 23:40:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1647906300000|2022-03-21 23:45:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|7
1647906600000|2022-03-21 23:50:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|7
1647906900000|2022-03-21 23:55:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|11
1647907200000|2022-03-22 00:00:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|7
1647907500000|2022-03-22 00:05:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|24
1647907800000|2022-03-22 00:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|23
1647908100000|2022-03-22 00:15:00|12.03|11.83|12|11.8|12.03|11.83|12|11.8|8
1647908400000|2022-03-22 00:20:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|7
1647908700000|2022-03-22 00:25:00|12|11.8|12|11.8|12.01|11.81|12|11.8|5
1647909000000|2022-03-22 00:30:00|11.99|11.79|12|11.8|12|11.8|11.97|11.77|20
1647909300000|2022-03-22 00:35:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|6
1647909600000|2022-03-22 00:40:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1647909900000|2022-03-22 00:45:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|6
1647910200000|2022-03-22 00:50:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|6
1647910500000|2022-03-22 00:55:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|7
1647910800000|2022-03-22 01:00:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|5
1647911100000|2022-03-22 01:05:00|12.07|11.87|12.09|11.89|12.12|11.92|12.07|11.87|17
1647911400000|2022-03-22 01:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|4
1647911700000|2022-03-22 01:15:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|6
1647912000000|2022-03-22 01:20:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|12
1647912300000|2022-03-22 01:25:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|15
1647912600000|2022-03-22 01:30:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|4
1647912900000|2022-03-22 01:35:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|15
1647913200000|2022-03-22 01:40:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1647913500000|2022-03-22 01:45:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|14
1647913800000|2022-03-22 01:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|6
1647914400000|2022-03-22 02:00:00|12.06|11.86|12.17|11.97|12.18|11.98|12.06|11.86|28
1647914700000|2022-03-22 02:05:00|12.16|11.96|12.11|11.91|12.16|11.96|12.08|11.88|50
1647915000000|2022-03-22 02:10:00|12.1|11.9|12.14|11.94|12.15|11.95|12.1|11.9|31
1647915300000|2022-03-22 02:15:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|15
1647915600000|2022-03-22 02:20:00|12.14|11.94|12.16|11.96|12.16|11.96|12.12|11.92|23
1647915900000|2022-03-22 02:25:00|12.15|11.95|12.21|12.01|12.22|12.02|12.15|11.95|23
1647916200000|2022-03-22 02:30:00|12.2|12|12.2|12|12.22|12.02|12.2|12|11
1647916500000|2022-03-22 02:35:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|13
1647916800000|2022-03-22 02:40:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|11
1647917100000|2022-03-22 02:45:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|8
1647917400000|2022-03-22 02:50:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1647917700000|2022-03-22 02:55:00|12.2|12|12.2|12|12.22|12.02|12.19|11.99|15
1647918000000|2022-03-22 03:00:00|12.21|12.01|12.23|12.03|12.24|12.04|12.21|12.01|11
1647918300000|2022-03-22 03:05:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|7
1647918600000|2022-03-22 03:10:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|11
1647918900000|2022-03-22 03:15:00|12.26|12.06|12.31|12.11|12.31|12.11|12.25|12.05|20
1647919200000|2022-03-22 03:20:00|12.3|12.1|12.33|12.13|12.34|12.14|12.28|12.08|38
1647919500000|2022-03-22 03:25:00|12.34|12.14|12.3|12.1|12.34|12.14|12.28|12.08|21
1647919800000|2022-03-22 03:30:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|10
1647920100000|2022-03-22 03:35:00|12.33|12.13|12.31|12.11|12.35|12.15|12.31|12.11|17
1647920400000|2022-03-22 03:40:00|12.32|12.12|12.33|12.13|12.35|12.15|12.32|12.12|12
1647920700000|2022-03-22 03:45:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|10
1647921000000|2022-03-22 03:50:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|13
1647921300000|2022-03-22 03:55:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|18
1647921600000|2022-03-22 04:00:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|10
1647921900000|2022-03-22 04:05:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|6
1647922200000|2022-03-22 04:10:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|11
1647922500000|2022-03-22 04:15:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1647922800000|2022-03-22 04:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|12
1647923100000|2022-03-22 04:25:00|12.36|12.16|12.4|12.2|12.42|12.22|12.36|12.16|59
1647923400000|2022-03-22 04:30:00|12.39|12.19|12.44|12.24|12.44|12.24|12.39|12.19|14
1647923700000|2022-03-22 04:35:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|15
1647924000000|2022-03-22 04:40:00|12.44|12.24|12.37|12.17|12.44|12.24|12.37|12.17|32
1647924300000|2022-03-22 04:45:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|13
1647924600000|2022-03-22 04:50:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|8
1647924900000|2022-03-22 04:55:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|12
1647925200000|2022-03-22 05:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|24
1647925500000|2022-03-22 05:05:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|7
1647925800000|2022-03-22 05:10:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|7
1647926100000|2022-03-22 05:15:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|12
1647926400000|2022-03-22 05:20:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|4
1647926700000|2022-03-22 05:25:00|12.37|12.17|12.37|12.17|12.37|12.17|12.35|12.15|7
1647927300000|2022-03-22 05:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1647927600000|2022-03-22 05:40:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|13
1647927900000|2022-03-22 05:45:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|5
1647928200000|2022-03-22 05:50:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|7
1647928500000|2022-03-22 05:55:00|12.39|12.19|12.42|12.22|12.42|12.22|12.38|12.18|8
1647928800000|2022-03-22 06:00:00|12.41|12.21|12.33|12.13|12.42|12.22|12.3|12.1|36
1647929100000|2022-03-22 06:05:00|12.34|12.14|12.32|12.12|12.34|12.14|12.29|12.09|29
1647929400000|2022-03-22 06:10:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|25
1647929700000|2022-03-22 06:15:00|12.36|12.16|12.32|12.12|12.36|12.16|12.32|12.12|13
1647930000000|2022-03-22 06:20:00|12.31|12.11|12.32|12.12|12.36|12.16|12.31|12.11|26
1647930300000|2022-03-22 06:25:00|12.33|12.13|12.31|12.11|12.33|12.13|12.29|12.09|49
1647930600000|2022-03-22 06:30:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|13
1647930900000|2022-03-22 06:35:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|13
1647931200000|2022-03-22 06:40:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|8
1647931500000|2022-03-22 06:45:00|12.36|12.16|12.33|12.13|12.36|12.16|12.32|12.12|14
1647931800000|2022-03-22 06:50:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|16
1647932100000|2022-03-22 06:55:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|3
1647932400000|2022-03-22 07:00:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|10
1647932700000|2022-03-22 07:05:00|12.33|12.13|12.34|12.14|12.36|12.16|12.32|12.12|12
1647933000000|2022-03-22 07:10:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|12
1647933300000|2022-03-22 07:15:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|6
1647933600000|2022-03-22 07:20:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|7
1647933900000|2022-03-22 07:25:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1647934200000|2022-03-22 07:30:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1647934500000|2022-03-22 07:35:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|11
1647934800000|2022-03-22 07:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|6
1647935100000|2022-03-22 07:45:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|3
1647935400000|2022-03-22 07:50:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|8
1647936000000|2022-03-22 08:00:00|12.38|12.18|12.35|12.15|12.38|12.18|12.33|12.13|20
1647936300000|2022-03-22 08:05:00|12.36|12.16|12.41|12.21|12.41|12.21|12.36|12.16|12
1647936600000|2022-03-22 08:10:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|18
1647936900000|2022-03-22 08:15:00|12.42|12.22|12.45|12.25|12.46|12.26|12.41|12.21|8
1647937200000|2022-03-22 08:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|9
1647937500000|2022-03-22 08:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|4
1647937800000|2022-03-22 08:30:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|8
1647938100000|2022-03-22 08:35:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|12
1647938400000|2022-03-22 08:40:00|12.49|12.29|12.51|12.31|12.54|12.34|12.49|12.29|23
1647938700000|2022-03-22 08:45:00|12.52|12.32|12.51|12.31|12.52|12.32|12.49|12.29|12
1647939000000|2022-03-22 08:50:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|20
1647939300000|2022-03-22 08:55:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|2
1647939600000|2022-03-22 09:00:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|18
1647939900000|2022-03-22 09:05:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|7
1647940200000|2022-03-22 09:10:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|4
1647940500000|2022-03-22 09:15:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1647940800000|2022-03-22 09:20:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|8
1647941100000|2022-03-22 09:25:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|19
1647941400000|2022-03-22 09:30:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|7
1647941700000|2022-03-22 09:35:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|12
1647942000000|2022-03-22 09:40:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|19
1647942300000|2022-03-22 09:45:00|12.48|12.28|12.5|12.3|12.51|12.31|12.48|12.28|23
1647942600000|2022-03-22 09:50:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|10
1647942900000|2022-03-22 09:55:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1647943200000|2022-03-22 10:00:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|7
1647943500000|2022-03-22 10:05:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|13
1647943800000|2022-03-22 10:10:00|12.47|12.27|12.49|12.29|12.49|12.29|12.46|12.26|7
1647944100000|2022-03-22 10:15:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|40
1647944400000|2022-03-22 10:20:00|12.5|12.3|12.52|12.32|12.54|12.34|12.5|12.3|15
1647944700000|2022-03-22 10:25:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|10
1647945000000|2022-03-22 10:30:00|12.51|12.31|12.52|12.32|12.53|12.33|12.5|12.3|18
1647945300000|2022-03-22 10:35:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|4
1647945600000|2022-03-22 10:40:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|6
1647945900000|2022-03-22 10:45:00|12.53|12.33|12.51|12.31|12.53|12.33|12.5|12.3|17
1647946200000|2022-03-22 10:50:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|6
1647946800000|2022-03-22 11:00:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|14
1647947100000|2022-03-22 11:05:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|10
1647947400000|2022-03-22 11:10:00|12.5|12.3|12.5|12.3|12.51|12.31|12.5|12.3|9
1647947700000|2022-03-22 11:15:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|11
1647948000000|2022-03-22 11:20:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|10
1647948300000|2022-03-22 11:25:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|5
1647948600000|2022-03-22 11:30:00|12.51|12.31|12.48|12.28|12.51|12.31|12.48|12.28|8
1647948900000|2022-03-22 11:35:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|7
1647949200000|2022-03-22 11:40:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|16
1647949500000|2022-03-22 11:45:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|36
1647949800000|2022-03-22 11:50:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|16
1647950100000|2022-03-22 11:55:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|8
1647950400000|2022-03-22 12:00:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|7
1647950700000|2022-03-22 12:05:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|3
1647951000000|2022-03-22 12:10:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|5
1647951300000|2022-03-22 12:15:00|12.47|12.27|12.45|12.25|12.47|12.27|12.45|12.25|23
1647951600000|2022-03-22 12:20:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|16
1647951900000|2022-03-22 12:25:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|2
1647952200000|2022-03-22 12:30:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|6
1647952500000|2022-03-22 12:35:00|12.46|12.26|12.42|12.22|12.46|12.26|12.42|12.22|7
1647952800000|2022-03-22 12:40:00|12.43|12.23|12.43|12.23|12.43|12.23|12.41|12.21|11
1647953100000|2022-03-22 12:45:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|4
1647953400000|2022-03-22 12:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|2
1647953700000|2022-03-22 12:55:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|8
1647954000000|2022-03-22 13:00:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|2
1647954300000|2022-03-22 13:05:00|12.46|12.26|12.43|12.23|12.46|12.26|12.43|12.23|12
1647954600000|2022-03-22 13:10:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|9
1647954900000|2022-03-22 13:15:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|8
1647955200000|2022-03-22 13:20:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|4
1647955500000|2022-03-22 13:25:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|22
1647955800000|2022-03-22 13:30:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|21
1647956100000|2022-03-22 13:35:00|12.46|12.26|12.48|12.28|12.49|12.29|12.46|12.26|11
1647956400000|2022-03-22 13:40:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|13
1647956700000|2022-03-22 13:45:00|12.46|12.26|12.42|12.22|12.46|12.26|12.41|12.21|27
1647957000000|2022-03-22 13:50:00|12.41|12.21|12.42|12.22|12.42|12.22|12.38|12.18|34
1647957300000|2022-03-22 13:55:00|12.41|12.21|12.46|12.26|12.46|12.26|12.4|12.2|22
1647957600000|2022-03-22 14:00:00|12.47|12.27|12.5|12.3|12.5|12.3|12.47|12.27|28
1647957900000|2022-03-22 14:05:00|12.51|12.31|12.55|12.35|12.55|12.35|12.5|12.3|23
1647958200000|2022-03-22 14:10:00|12.56|12.36|12.54|12.34|12.58|12.38|12.54|12.34|35
1647958500000|2022-03-22 14:15:00|12.55|12.35|12.61|12.41|12.63|12.43|12.54|12.34|67
1647958800000|2022-03-22 14:20:00|12.6|12.4|12.63|12.43|12.63|12.43|12.59|12.39|26
1647959100000|2022-03-22 14:25:00|12.62|12.42|12.63|12.43|12.67|12.47|12.62|12.42|39
1647959400000|2022-03-22 14:30:00|12.64|12.44|12.64|12.44|12.65|12.45|12.58|12.38|34
1647959700000|2022-03-22 14:35:00|12.63|12.43|12.58|12.38|12.64|12.44|12.58|12.38|44
1647960000000|2022-03-22 14:40:00|12.57|12.37|12.55|12.35|12.58|12.38|12.54|12.34|27
1647960300000|2022-03-22 14:45:00|12.54|12.34|12.53|12.33|12.54|12.34|12.52|12.32|18
1647960600000|2022-03-22 14:50:00|12.52|12.32|12.5|12.3|12.53|12.33|12.49|12.29|19
1647960900000|2022-03-22 14:55:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|18
1647961200000|2022-03-22 15:00:00|12.49|12.29|12.5|12.3|12.5|12.3|12.46|12.26|12
1647961500000|2022-03-22 15:05:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|11
1647961800000|2022-03-22 15:10:00|12.52|12.32|12.48|12.28|12.52|12.32|12.48|12.28|11
1647962100000|2022-03-22 15:15:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|22
1647962400000|2022-03-22 15:20:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|2
1647962700000|2022-03-22 15:25:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|15
1647963000000|2022-03-22 15:30:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|10
1647963300000|2022-03-22 15:35:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|12
1647963600000|2022-03-22 15:40:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|7
1647963900000|2022-03-22 15:45:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|10
1647964200000|2022-03-22 15:50:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|6
1647964500000|2022-03-22 15:55:00|12.45|12.25|12.43|12.23|12.47|12.27|12.43|12.23|19
1647964800000|2022-03-22 16:00:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|7
1647965100000|2022-03-22 16:05:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|4
1647965400000|2022-03-22 16:10:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|7
1647965700000|2022-03-22 16:15:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|13
1647966000000|2022-03-22 16:20:00|12.45|12.25|12.43|12.23|12.45|12.25|12.42|12.22|19
1647966300000|2022-03-22 16:25:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|9
1647966600000|2022-03-22 16:30:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|3
1647966900000|2022-03-22 16:35:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|6
1647967200000|2022-03-22 16:40:00|12.42|12.22|12.39|12.19|12.42|12.22|12.38|12.18|12
1647967500000|2022-03-22 16:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|10
1647967800000|2022-03-22 16:50:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|14
1647968100000|2022-03-22 16:55:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|13
1647968400000|2022-03-22 17:00:00|12.39|12.19|12.42|12.22|12.42|12.22|12.38|12.18|10
1647968700000|2022-03-22 17:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|4
1647969000000|2022-03-22 17:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|4
1647969600000|2022-03-22 17:20:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|4
1647969900000|2022-03-22 17:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|3
1647970200000|2022-03-22 17:30:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|7
1647970500000|2022-03-22 17:35:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|9
1647970800000|2022-03-22 17:40:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|22
1647971100000|2022-03-22 17:45:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|3
1647971400000|2022-03-22 17:50:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|10
1647971700000|2022-03-22 17:55:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|11
1647972000000|2022-03-22 18:00:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|12
1647972300000|2022-03-22 18:05:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|5
1647972600000|2022-03-22 18:10:00|12.43|12.23|12.43|12.23|12.43|12.23|12.43|12.23|1
1647972900000|2022-03-22 18:15:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|4
1647973200000|2022-03-22 18:20:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|3
1647973500000|2022-03-22 18:25:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|11
1647973800000|2022-03-22 18:30:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|5
1647974100000|2022-03-22 18:35:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|4
1647974400000|2022-03-22 18:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1647975000000|2022-03-22 18:50:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|3
1647975300000|2022-03-22 18:55:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|2
1647975600000|2022-03-22 19:00:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|4
1647975900000|2022-03-22 19:05:00|12.45|12.25|12.45|12.25|12.45|12.25|12.45|12.25|1
1647976500000|2022-03-22 19:15:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|8
1647976800000|2022-03-22 19:20:00|12.46|12.26|12.44|12.24|12.46|12.26|12.43|12.23|15
1647977100000|2022-03-22 19:25:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|11
1647977700000|2022-03-22 19:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1647978300000|2022-03-22 19:45:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|7
1647978600000|2022-03-22 19:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|4
1647978900000|2022-03-22 19:55:00|12.42|12.22|12.33|12.13|12.42|12.22|12.32|12.12|22
1647979200000|2022-03-22 20:00:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|14
1647979500000|2022-03-22 20:05:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|8
1647979800000|2022-03-22 20:10:00|12.36|12.16|12.39|12.19|12.39|12.19|12.36|12.16|16
1647980100000|2022-03-22 20:15:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|13
1647980400000|2022-03-22 20:20:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|6
1647980700000|2022-03-22 20:25:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|6
1647981000000|2022-03-22 20:30:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|4
1647981300000|2022-03-22 20:35:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|4
1647981600000|2022-03-22 20:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|3
1647981900000|2022-03-22 20:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|12
1647982200000|2022-03-22 20:50:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|9
1647982500000|2022-03-22 20:55:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|4
1647982800000|2022-03-22 21:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|4
1647983100000|2022-03-22 21:05:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|6
1647983400000|2022-03-22 21:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|5
1647983700000|2022-03-22 21:15:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|3
1647984000000|2022-03-22 21:20:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|4
1647984300000|2022-03-22 21:25:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|9
1647984600000|2022-03-22 21:30:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|6
1647985200000|2022-03-22 21:40:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|4
1647985500000|2022-03-22 21:45:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|3
1647985800000|2022-03-22 21:50:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|3
1647986100000|2022-03-22 21:55:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|4
1647986400000|2022-03-22 22:00:00|12.42|12.22|12.42|12.22|12.42|12.22|12.39|12.19|9
1647986700000|2022-03-22 22:05:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|6
1647987000000|2022-03-22 22:10:00|12.37|12.17|12.36|12.16|12.38|12.18|12.36|12.16|6
1647987300000|2022-03-22 22:15:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|10
1647987600000|2022-03-22 22:20:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|3
1647987900000|2022-03-22 22:25:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|2
1647988200000|2022-03-22 22:30:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|13
1647988500000|2022-03-22 22:35:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|5
1647988800000|2022-03-22 22:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1647989100000|2022-03-22 22:45:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1647989400000|2022-03-22 22:50:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|4
1647989700000|2022-03-22 22:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|18
1647990000000|2022-03-22 23:00:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|9
1647990300000|2022-03-22 23:05:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|12
1647990600000|2022-03-22 23:10:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1647990900000|2022-03-22 23:15:00|12.39|12.19|12.39|12.19|12.39|12.19|12.39|12.19|1
1647991200000|2022-03-22 23:20:00|12.38|12.18|12.4|12.2|12.42|12.22|12.38|12.18|11
1647991500000|2022-03-22 23:25:00|12.39|12.19|12.35|12.15|12.4|12.2|12.35|12.15|7
1647991800000|2022-03-22 23:30:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|13
1647992100000|2022-03-22 23:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1647992400000|2022-03-22 23:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.31|12.11|17
1647992700000|2022-03-22 23:45:00|12.32|12.12|12.36|12.16|12.36|12.16|12.32|12.12|15
1647993000000|2022-03-22 23:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|4
1647993300000|2022-03-22 23:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|12
1647993600000|2022-03-23 00:00:00|12.33|12.13|12.32|12.12|12.35|12.15|12.32|12.12|16
1647993900000|2022-03-23 00:05:00|12.33|12.13|12.37|12.17|12.37|12.17|12.32|12.12|13
1647994200000|2022-03-23 00:10:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|17
1647994500000|2022-03-23 00:15:00|12.39|12.19|12.41|12.21|12.41|12.21|12.37|12.17|13
1647994800000|2022-03-23 00:20:00|12.4|12.2|12.39|12.19|12.41|12.21|12.39|12.19|12
1647995100000|2022-03-23 00:25:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|5
1647995400000|2022-03-23 00:30:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|4
1647995700000|2022-03-23 00:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|8
1647996000000|2022-03-23 00:40:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1647996300000|2022-03-23 00:45:00|12.36|12.16|12.39|12.19|12.39|12.19|12.36|12.16|4
1647996600000|2022-03-23 00:50:00|12.4|12.2|12.43|12.23|12.44|12.24|12.39|12.19|10
1647996900000|2022-03-23 00:55:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|5
1647997200000|2022-03-23 01:00:00|12.41|12.21|12.27|12.07|12.41|12.21|12.26|12.06|32
1647997500000|2022-03-23 01:05:00|12.26|12.06|12.22|12.02|12.27|12.07|12.21|12.01|51
1647997800000|2022-03-23 01:10:00|12.23|12.03|12.28|12.08|12.3|12.1|12.23|12.03|28
1647998100000|2022-03-23 01:15:00|12.29|12.09|12.31|12.11|12.32|12.12|12.28|12.08|25
1647998400000|2022-03-23 01:20:00|12.32|12.12|12.31|12.11|12.32|12.12|12.29|12.09|26
1647998700000|2022-03-23 01:25:00|12.3|12.1|12.31|12.11|12.31|12.11|12.28|12.08|12
1647999000000|2022-03-23 01:30:00|12.3|12.1|12.3|12.1|12.31|12.11|12.27|12.07|15
1647999300000|2022-03-23 01:35:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|15
1647999600000|2022-03-23 01:40:00|12.32|12.12|12.33|12.13|12.33|12.13|12.3|12.1|12
1647999900000|2022-03-23 01:45:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|4
1648000200000|2022-03-23 01:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|14
1648000500000|2022-03-23 01:55:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1648000800000|2022-03-23 02:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|16
1648001100000|2022-03-23 02:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1648001400000|2022-03-23 02:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|3
1648001700000|2022-03-23 02:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|12
1648002000000|2022-03-23 02:20:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|12
1648002300000|2022-03-23 02:25:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|14
1648002600000|2022-03-23 02:30:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|8
1648002900000|2022-03-23 02:35:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|16
1648003200000|2022-03-23 02:40:00|12.37|12.17|12.37|12.17|12.39|12.19|12.37|12.17|15
1648003500000|2022-03-23 02:45:00|12.36|12.16|12.34|12.14|12.37|12.17|12.34|12.14|17
1648003800000|2022-03-23 02:50:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|9
1648004100000|2022-03-23 02:55:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|5
1648004400000|2022-03-23 03:00:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|6
1648004700000|2022-03-23 03:05:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|9
1648005000000|2022-03-23 03:10:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|17
1648005300000|2022-03-23 03:15:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|2
1648005600000|2022-03-23 03:20:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|9
1648005900000|2022-03-23 03:25:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|9
1648006200000|2022-03-23 03:30:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|6
1648006500000|2022-03-23 03:35:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|12
1648006800000|2022-03-23 03:40:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|3
1648007100000|2022-03-23 03:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|10
1648007400000|2022-03-23 03:50:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|6
1648007700000|2022-03-23 03:55:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|11
1648008000000|2022-03-23 04:00:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|19
1648008300000|2022-03-23 04:05:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|20
1648008600000|2022-03-23 04:10:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|5
1648008900000|2022-03-23 04:15:00|12.29|12.09|12.27|12.07|12.3|12.1|12.25|12.05|23
1648009200000|2022-03-23 04:20:00|12.26|12.06|12.24|12.04|12.28|12.08|12.23|12.03|35
1648009500000|2022-03-23 04:25:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|14
1648009800000|2022-03-23 04:30:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|26
1648010100000|2022-03-23 04:35:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|9
1648010400000|2022-03-23 04:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1648010700000|2022-03-23 04:45:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|9
1648011000000|2022-03-23 04:50:00|12.25|12.05|12.25|12.05|12.27|12.07|12.25|12.05|7
1648011300000|2022-03-23 04:55:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|4
1648011600000|2022-03-23 05:00:00|12.26|12.06|12.25|12.05|12.26|12.06|12.24|12.04|18
1648011900000|2022-03-23 05:05:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|8
1648012200000|2022-03-23 05:10:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|7
1648012500000|2022-03-23 05:15:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|7
1648012800000|2022-03-23 05:20:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|9
1648013100000|2022-03-23 05:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|3
1648013400000|2022-03-23 05:30:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|9
1648013700000|2022-03-23 05:35:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|5
1648014000000|2022-03-23 05:40:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|10
1648014300000|2022-03-23 05:45:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|18
1648014600000|2022-03-23 05:50:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|5
1648014900000|2022-03-23 05:55:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|5
1648015200000|2022-03-23 06:00:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|3
1648015500000|2022-03-23 06:05:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|6
1648015800000|2022-03-23 06:10:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|10
1648016100000|2022-03-23 06:15:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1648016400000|2022-03-23 06:20:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1648016700000|2022-03-23 06:25:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|8
1648017000000|2022-03-23 06:30:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|5
1648017300000|2022-03-23 06:35:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|4
1648017600000|2022-03-23 06:40:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1648017900000|2022-03-23 06:45:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|13
1648018200000|2022-03-23 06:50:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|4
1648018500000|2022-03-23 06:55:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|3
1648018800000|2022-03-23 07:00:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|5
1648019100000|2022-03-23 07:05:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|11
1648019400000|2022-03-23 07:10:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|3
1648019700000|2022-03-23 07:15:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1648020000000|2022-03-23 07:20:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1648020300000|2022-03-23 07:25:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|5
1648020600000|2022-03-23 07:30:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|3
1648020900000|2022-03-23 07:35:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|17
1648021200000|2022-03-23 07:40:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|3
1648021500000|2022-03-23 07:45:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1648021800000|2022-03-23 07:50:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1648022100000|2022-03-23 07:55:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|16
1648022400000|2022-03-23 08:00:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|9
1648022700000|2022-03-23 08:05:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|3
1648023000000|2022-03-23 08:10:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|12
1648023300000|2022-03-23 08:15:00|12.29|12.09|12.26|12.06|12.29|12.09|12.26|12.06|4
1648023600000|2022-03-23 08:20:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|14
1648023900000|2022-03-23 08:25:00|12.31|12.11|12.33|12.13|12.34|12.14|12.31|12.11|11
1648024200000|2022-03-23 08:30:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|4
1648024500000|2022-03-23 08:35:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1648024800000|2022-03-23 08:40:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|4
1648025100000|2022-03-23 08:45:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|6
1648025400000|2022-03-23 08:50:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|4
1648025700000|2022-03-23 08:55:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|4
1648026000000|2022-03-23 09:00:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|15
1648026300000|2022-03-23 09:05:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|9
1648026600000|2022-03-23 09:10:00|12.33|12.13|12.32|12.12|12.35|12.15|12.32|12.12|10
1648026900000|2022-03-23 09:15:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|9
1648027200000|2022-03-23 09:20:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|10
1648027500000|2022-03-23 09:25:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|10
1648027800000|2022-03-23 09:30:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|10
1648028100000|2022-03-23 09:35:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|13
1648028400000|2022-03-23 09:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|9
1648028700000|2022-03-23 09:45:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|15
1648029000000|2022-03-23 09:50:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|9
1648029300000|2022-03-23 09:55:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|8
1648029600000|2022-03-23 10:00:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|6
1648029900000|2022-03-23 10:05:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|6
1648030200000|2022-03-23 10:10:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|2
1648030500000|2022-03-23 10:15:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|7
1648030800000|2022-03-23 10:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1648031100000|2022-03-23 10:25:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|4
1648031400000|2022-03-23 10:30:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|3
1648031700000|2022-03-23 10:35:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1648032000000|2022-03-23 10:40:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|9
1648032300000|2022-03-23 10:45:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|11
1648032600000|2022-03-23 10:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1648032900000|2022-03-23 10:55:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1648033200000|2022-03-23 11:00:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|5
1648033500000|2022-03-23 11:05:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|2
1648033800000|2022-03-23 11:10:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|5
1648034100000|2022-03-23 11:15:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|44
1648034400000|2022-03-23 11:20:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|20
1648034700000|2022-03-23 11:25:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|13
1648035000000|2022-03-23 11:30:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|9
1648035300000|2022-03-23 11:35:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|9
1648035600000|2022-03-23 11:40:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|15
1648035900000|2022-03-23 11:45:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|10
1648036200000|2022-03-23 11:50:00|12.31|12.11|12.34|12.14|12.34|12.14|12.29|12.09|10
1648036500000|2022-03-23 11:55:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|9
1648036800000|2022-03-23 12:00:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|12
1648037100000|2022-03-23 12:05:00|12.36|12.16|12.32|12.12|12.36|12.16|12.3|12.1|21
1648037400000|2022-03-23 12:10:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|11
1648037700000|2022-03-23 12:15:00|12.32|12.12|12.29|12.09|12.32|12.12|12.29|12.09|12
1648038000000|2022-03-23 12:20:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|13
1648038300000|2022-03-23 12:25:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|17
1648038600000|2022-03-23 12:30:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|6
1648038900000|2022-03-23 12:35:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|8
1648039200000|2022-03-23 12:40:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|12
1648039500000|2022-03-23 12:45:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|24
1648039800000|2022-03-23 12:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.32|12.12|10
1648040100000|2022-03-23 12:55:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|15
1648040400000|2022-03-23 13:00:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|7
1648040700000|2022-03-23 13:05:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|12
1648041000000|2022-03-23 13:10:00|12.34|12.14|12.32|12.12|12.35|12.15|12.31|12.11|27
1648041300000|2022-03-23 13:15:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|8
1648041600000|2022-03-23 13:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|10
1648041900000|2022-03-23 13:25:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|6
1648042200000|2022-03-23 13:30:00|12.33|12.13|12.29|12.09|12.33|12.13|12.28|12.08|13
1648042500000|2022-03-23 13:35:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|10
1648042800000|2022-03-23 13:40:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|10
1648043100000|2022-03-23 13:45:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|36
1648043400000|2022-03-23 13:50:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|7
1648043700000|2022-03-23 13:55:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|18
1648044000000|2022-03-23 14:00:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|16
1648044300000|2022-03-23 14:05:00|12.31|12.11|12.34|12.14|12.35|12.15|12.31|12.11|19
1648044600000|2022-03-23 14:10:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|18
1648044900000|2022-03-23 14:15:00|12.37|12.17|12.36|12.16|12.37|12.17|12.34|12.14|12
1648045200000|2022-03-23 14:20:00|12.37|12.17|12.37|12.17|12.37|12.17|12.34|12.14|11
1648045500000|2022-03-23 14:25:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|18
1648045800000|2022-03-23 14:30:00|12.38|12.18|12.4|12.2|12.4|12.2|12.36|12.16|23
1648046100000|2022-03-23 14:35:00|12.41|12.21|12.39|12.19|12.42|12.22|12.38|12.18|21
1648046400000|2022-03-23 14:40:00|12.38|12.18|12.38|12.18|12.41|12.21|12.38|12.18|9
1648046700000|2022-03-23 14:45:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|9
1648047000000|2022-03-23 14:50:00|12.38|12.18|12.41|12.21|12.42|12.22|12.37|12.17|12
1648047300000|2022-03-23 14:55:00|12.4|12.2|12.44|12.24|12.44|12.24|12.4|12.2|9
1648047600000|2022-03-23 15:00:00|12.45|12.25|12.45|12.25|12.49|12.29|12.43|12.23|30
1648047900000|2022-03-23 15:05:00|12.44|12.24|12.47|12.27|12.49|12.29|12.43|12.23|14
1648048200000|2022-03-23 15:10:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|19
1648048500000|2022-03-23 15:15:00|12.47|12.27|12.51|12.31|12.51|12.31|12.47|12.27|22
1648048800000|2022-03-23 15:20:00|12.52|12.32|12.57|12.37|12.59|12.39|12.52|12.32|47
1648049100000|2022-03-23 15:25:00|12.56|12.36|12.52|12.32|12.56|12.36|12.51|12.31|33
1648049400000|2022-03-23 15:30:00|12.53|12.33|12.52|12.32|12.53|12.33|12.48|12.28|26
1648049700000|2022-03-23 15:35:00|12.53|12.33|12.54|12.34|12.57|12.37|12.52|12.32|34
1648050000000|2022-03-23 15:40:00|12.53|12.33|12.6|12.4|12.61|12.41|12.53|12.33|40
1648050300000|2022-03-23 15:45:00|12.59|12.39|12.63|12.43|12.69|12.49|12.56|12.36|77
1648050600000|2022-03-23 15:50:00|12.62|12.42|12.62|12.42|12.65|12.45|12.6|12.4|69
1648050900000|2022-03-23 15:55:00|12.61|12.41|12.62|12.42|12.65|12.45|12.61|12.41|30
1648051200000|2022-03-23 16:00:00|12.63|12.43|12.6|12.4|12.66|12.46|12.6|12.4|44
1648051500000|2022-03-23 16:05:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|32
1648051800000|2022-03-23 16:10:00|12.59|12.39|12.56|12.36|12.6|12.4|12.56|12.36|30
1648052100000|2022-03-23 16:15:00|12.55|12.35|12.61|12.41|12.61|12.41|12.55|12.35|13
1648052400000|2022-03-23 16:20:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|12
1648052700000|2022-03-23 16:25:00|12.62|12.42|12.71|12.51|12.71|12.51|12.62|12.42|62
1648053000000|2022-03-23 16:30:00|12.72|12.52|12.7|12.5|12.75|12.55|12.67|12.47|81
1648053300000|2022-03-23 16:35:00|12.69|12.49|12.66|12.46|12.69|12.49|12.66|12.46|46
1648053600000|2022-03-23 16:40:00|12.65|12.45|12.68|12.48|12.7|12.5|12.65|12.45|40
1648053900000|2022-03-23 16:45:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|15
1648054200000|2022-03-23 16:50:00|12.68|12.48|12.87|12.67|12.87|12.67|12.67|12.47|63
1648054500000|2022-03-23 16:55:00|12.88|12.68|13.15|12.95|13.22|13.02|12.88|12.68|184
1648054800000|2022-03-23 17:00:00|13.16|12.96|12.94|12.74|13.19|12.99|12.94|12.74|93
1648055100000|2022-03-23 17:05:00|12.93|12.73|12.96|12.76|12.99|12.79|12.9|12.7|77
1648055400000|2022-03-23 17:10:00|12.95|12.75|12.99|12.79|13.01|12.81|12.93|12.73|63
1648055700000|2022-03-23 17:15:00|12.98|12.78|13.11|12.91|13.11|12.91|12.94|12.74|69
1648056000000|2022-03-23 17:20:00|13.1|12.9|13.08|12.88|13.21|13.01|13.03|12.83|85
1648056300000|2022-03-23 17:25:00|13.09|12.89|12.99|12.79|13.09|12.89|12.96|12.76|57
1648056600000|2022-03-23 17:30:00|12.98|12.78|13|12.8|13.04|12.84|12.98|12.78|61
1648056900000|2022-03-23 17:35:00|13.01|12.81|12.97|12.77|13.12|12.92|12.97|12.77|74
1648057200000|2022-03-23 17:40:00|12.96|12.76|12.95|12.75|12.97|12.77|12.91|12.71|44
1648057500000|2022-03-23 17:45:00|12.96|12.76|12.84|12.64|12.98|12.78|12.82|12.62|53
1648057800000|2022-03-23 17:50:00|12.85|12.65|12.85|12.65|12.88|12.68|12.79|12.59|54
1648058100000|2022-03-23 17:55:00|12.84|12.64|12.91|12.71|12.92|12.72|12.82|12.62|44
1648058400000|2022-03-23 18:00:00|12.9|12.7|12.96|12.76|12.97|12.77|12.86|12.66|34
1648058700000|2022-03-23 18:05:00|12.95|12.75|12.92|12.72|12.95|12.75|12.91|12.71|38
1648059000000|2022-03-23 18:10:00|12.93|12.73|12.91|12.71|12.93|12.73|12.88|12.68|19
1648059300000|2022-03-23 18:15:00|12.9|12.7|12.93|12.73|12.95|12.75|12.9|12.7|24
1648059600000|2022-03-23 18:20:00|12.94|12.74|12.98|12.78|12.98|12.78|12.92|12.72|21
1648059900000|2022-03-23 18:25:00|12.99|12.79|13.02|12.82|13.02|12.82|12.98|12.78|38
1648060200000|2022-03-23 18:30:00|13.03|12.83|12.98|12.78|13.05|12.85|12.98|12.78|30
1648060500000|2022-03-23 18:35:00|12.99|12.79|12.95|12.75|12.99|12.79|12.91|12.71|22
1648060800000|2022-03-23 18:40:00|12.96|12.76|12.92|12.72|12.96|12.76|12.92|12.72|21
1648061100000|2022-03-23 18:45:00|12.93|12.73|12.84|12.64|12.93|12.73|12.83|12.63|36
1648061400000|2022-03-23 18:50:00|12.85|12.65|12.81|12.61|12.85|12.65|12.8|12.6|19
1648061700000|2022-03-23 18:55:00|12.82|12.62|12.8|12.6|12.84|12.64|12.79|12.59|31
1648062000000|2022-03-23 19:00:00|12.79|12.59|12.86|12.66|12.86|12.66|12.79|12.59|26
1648062300000|2022-03-23 19:05:00|12.85|12.65|12.86|12.66|12.89|12.69|12.85|12.65|16
1648062600000|2022-03-23 19:10:00|12.85|12.65|12.86|12.66|12.86|12.66|12.82|12.62|22
1648062900000|2022-03-23 19:15:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|7
1648063200000|2022-03-23 19:20:00|12.86|12.66|12.87|12.67|12.88|12.68|12.84|12.64|16
1648063500000|2022-03-23 19:25:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|10
1648063800000|2022-03-23 19:30:00|12.9|12.7|12.91|12.71|12.91|12.71|12.89|12.69|8
1648064100000|2022-03-23 19:35:00|12.9|12.7|12.89|12.69|12.9|12.7|12.89|12.69|2
1648064400000|2022-03-23 19:40:00|12.88|12.68|12.89|12.69|12.9|12.7|12.86|12.66|24
1648064700000|2022-03-23 19:45:00|12.9|12.7|12.89|12.69|12.9|12.7|12.89|12.69|6
1648065000000|2022-03-23 19:50:00|12.88|12.68|12.87|12.67|12.88|12.68|12.85|12.65|16
1648065300000|2022-03-23 19:55:00|12.86|12.66|12.82|12.62|12.86|12.66|12.82|12.62|15
1648065600000|2022-03-23 20:00:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|17
1648065900000|2022-03-23 20:05:00|12.86|12.66|12.85|12.65|12.86|12.66|12.82|12.62|14
1648066200000|2022-03-23 20:10:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|6
1648066500000|2022-03-23 20:15:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|8
1648066800000|2022-03-23 20:20:00|12.9|12.7|12.89|12.69|12.95|12.75|12.89|12.69|22
1648067100000|2022-03-23 20:25:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|6
1648067400000|2022-03-23 20:30:00|12.9|12.7|12.87|12.67|12.9|12.7|12.84|12.64|10
1648067700000|2022-03-23 20:35:00|12.88|12.68|12.95|12.75|12.95|12.75|12.88|12.68|21
1648068000000|2022-03-23 20:40:00|12.94|12.74|12.97|12.77|12.98|12.78|12.94|12.74|30
1648068300000|2022-03-23 20:45:00|12.98|12.78|12.93|12.73|12.98|12.78|12.93|12.73|10
1648068600000|2022-03-23 20:50:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|4
1648068900000|2022-03-23 20:55:00|12.92|12.72|12.95|12.75|12.97|12.77|12.91|12.71|16
1648069200000|2022-03-23 21:00:00|12.94|12.74|12.9|12.7|12.94|12.74|12.9|12.7|19
1648069500000|2022-03-23 21:05:00|12.91|12.71|12.87|12.67|12.91|12.71|12.87|12.67|9
1648069800000|2022-03-23 21:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|8
1648070100000|2022-03-23 21:15:00|12.88|12.68|12.87|12.67|12.88|12.68|12.87|12.67|2
1648070400000|2022-03-23 21:20:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|6
1648070700000|2022-03-23 21:25:00|12.86|12.66|12.87|12.67|12.87|12.67|12.84|12.64|6
1648071000000|2022-03-23 21:30:00|12.88|12.68|12.91|12.71|12.91|12.71|12.87|12.67|10
1648071300000|2022-03-23 21:35:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|2
1648071600000|2022-03-23 21:40:00|12.92|12.72|12.98|12.78|12.99|12.79|12.92|12.72|23
1648071900000|2022-03-23 21:45:00|12.99|12.79|13|12.8|13.03|12.83|12.99|12.79|22
1648072200000|2022-03-23 21:50:00|13.01|12.81|12.93|12.73|13.02|12.82|12.93|12.73|20
1648072500000|2022-03-23 21:55:00|12.94|12.74|12.95|12.75|12.95|12.75|12.94|12.74|2
1648072800000|2022-03-23 22:00:00|12.94|12.74|12.88|12.68|12.94|12.74|12.88|12.68|9
1648073100000|2022-03-23 22:05:00|12.89|12.69|12.92|12.72|12.92|12.72|12.88|12.68|18
1648073400000|2022-03-23 22:10:00|12.93|12.73|12.93|12.73|12.93|12.73|12.92|12.72|3
1648073700000|2022-03-23 22:15:00|12.94|12.74|12.93|12.73|12.96|12.76|12.93|12.73|6
1648074000000|2022-03-23 22:20:00|12.92|12.72|12.92|12.72|12.94|12.74|12.92|12.72|27
1648074300000|2022-03-23 22:25:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|8
1648074600000|2022-03-23 22:30:00|12.93|12.73|12.94|12.74|12.96|12.76|12.93|12.73|6
1648074900000|2022-03-23 22:35:00|12.95|12.75|12.98|12.78|12.98|12.78|12.95|12.75|24
1648075200000|2022-03-23 22:40:00|12.99|12.79|12.97|12.77|12.99|12.79|12.96|12.76|9
1648075500000|2022-03-23 22:45:00|12.99|12.79|13.03|12.83|13.07|12.87|12.99|12.79|43
1648075800000|2022-03-23 22:50:00|13.02|12.82|13.06|12.86|13.06|12.86|13.01|12.81|27
1648076100000|2022-03-23 22:55:00|13.05|12.85|13.06|12.86|13.09|12.89|13.05|12.85|32
1648076400000|2022-03-23 23:00:00|13.07|12.87|13.04|12.84|13.1|12.9|13.03|12.83|37
1648076700000|2022-03-23 23:05:00|13.03|12.83|13.05|12.85|13.06|12.86|13.02|12.82|53
1648077000000|2022-03-23 23:10:00|13.04|12.84|13.02|12.82|13.06|12.86|13.02|12.82|29
1648077300000|2022-03-23 23:15:00|13.01|12.81|13.01|12.81|13.02|12.82|13.01|12.81|9
1648077600000|2022-03-23 23:20:00|13.02|12.82|13.04|12.84|13.04|12.84|13.01|12.81|5
1648077900000|2022-03-23 23:25:00|13.03|12.83|13.07|12.87|13.07|12.87|13.03|12.83|23
1648078200000|2022-03-23 23:30:00|13.08|12.88|13.04|12.84|13.08|12.88|13.03|12.83|19
1648078500000|2022-03-23 23:35:00|13.03|12.83|13|12.8|13.03|12.83|13|12.8|22
1648078800000|2022-03-23 23:40:00|12.99|12.79|13.04|12.84|13.04|12.84|12.99|12.79|30
1648079100000|2022-03-23 23:45:00|13.03|12.83|13.09|12.89|13.09|12.89|13.03|12.83|41
1648079400000|2022-03-23 23:50:00|13.08|12.88|13.07|12.87|13.1|12.9|13.07|12.87|16
1648079700000|2022-03-23 23:55:00|13.06|12.86|13.08|12.88|13.09|12.89|13.06|12.86|7
1648080000000|2022-03-24 00:00:00|13.09|12.89|13.04|12.84|13.09|12.89|13.04|12.84|28
1648080300000|2022-03-24 00:05:00|13.03|12.83|13.02|12.82|13.03|12.83|12.98|12.78|38
1648080600000|2022-03-24 00:10:00|13.01|12.81|13.11|12.91|13.11|12.91|13|12.8|33
1648080900000|2022-03-24 00:15:00|13.12|12.92|13.07|12.87|13.13|12.93|13.07|12.87|24
1648081200000|2022-03-24 00:20:00|13.06|12.86|13.01|12.81|13.08|12.88|13.01|12.81|24
1648081500000|2022-03-24 00:25:00|13.02|12.82|12.99|12.79|13.03|12.83|12.99|12.79|24
1648081800000|2022-03-24 00:30:00|12.98|12.78|12.92|12.72|12.99|12.79|12.87|12.67|60
1648082100000|2022-03-24 00:35:00|12.93|12.73|12.99|12.79|13.02|12.82|12.93|12.73|61
1648082400000|2022-03-24 00:40:00|13|12.8|13.14|12.94|13.16|12.96|13|12.8|49
1648082700000|2022-03-24 00:45:00|13.13|12.93|13.12|12.92|13.14|12.94|13.08|12.88|47
1648083000000|2022-03-24 00:50:00|13.11|12.91|13.08|12.88|13.12|12.92|13.07|12.87|38
1648083300000|2022-03-24 00:55:00|13.07|12.87|13.08|12.88|13.11|12.91|13.07|12.87|46
1648083600000|2022-03-24 01:00:00|13.09|12.89|13.08|12.88|13.09|12.89|13.04|12.84|32
1648083900000|2022-03-24 01:05:00|13.07|12.87|13.28|13.08|13.29|13.09|13.07|12.87|69
1648084200000|2022-03-24 01:10:00|13.27|13.07|13.41|13.21|13.42|13.22|13.26|13.06|107
1648084500000|2022-03-24 01:15:00|13.4|13.2|13.33|13.13|13.45|13.25|13.32|13.12|54
1648084800000|2022-03-24 01:20:00|13.32|13.12|13.38|13.18|13.53|13.33|13.31|13.11|128
1648085100000|2022-03-24 01:25:00|13.39|13.19|13.38|13.18|13.42|13.22|13.35|13.15|50
1648085400000|2022-03-24 01:30:00|13.37|13.17|13.32|13.12|13.4|13.2|13.32|13.12|54
1648085700000|2022-03-24 01:35:00|13.31|13.11|13.3|13.1|13.32|13.12|13.26|13.06|42
1648086000000|2022-03-24 01:40:00|13.29|13.09|13.29|13.09|13.3|13.1|13.26|13.06|43
1648086300000|2022-03-24 01:45:00|13.28|13.08|13.26|13.06|13.3|13.1|13.24|13.04|51
1648086600000|2022-03-24 01:50:00|13.25|13.05|13.29|13.09|13.31|13.11|13.24|13.04|25
1648086900000|2022-03-24 01:55:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|14
1648087200000|2022-03-24 02:00:00|13.28|13.08|13.3|13.1|13.3|13.1|13.28|13.08|17
1648087500000|2022-03-24 02:05:00|13.29|13.09|13.45|13.25|13.51|13.31|13.29|13.09|79
1648087800000|2022-03-24 02:10:00|13.44|13.24|13.37|13.17|13.45|13.25|13.37|13.17|30
1648088100000|2022-03-24 02:15:00|13.36|13.16|13.58|13.38|13.62|13.42|13.36|13.16|108
1648088400000|2022-03-24 02:20:00|13.59|13.39|13.67|13.47|13.67|13.47|13.51|13.31|120
1648088700000|2022-03-24 02:25:00|13.68|13.48|13.61|13.41|13.68|13.48|13.57|13.37|81
1648089000000|2022-03-24 02:30:00|13.62|13.42|13.58|13.38|13.64|13.44|13.56|13.36|65
1648089300000|2022-03-24 02:35:00|13.57|13.37|13.69|13.49|13.69|13.49|13.57|13.37|71
1648089600000|2022-03-24 02:40:00|13.68|13.48|13.72|13.52|13.75|13.55|13.64|13.44|95
1648089900000|2022-03-24 02:45:00|13.73|13.53|13.74|13.54|13.78|13.58|13.66|13.46|92
1648090200000|2022-03-24 02:50:00|13.75|13.55|13.68|13.48|13.75|13.55|13.68|13.48|46
1648090500000|2022-03-24 02:55:00|13.69|13.49|13.66|13.46|13.71|13.51|13.66|13.46|28
1648090800000|2022-03-24 03:00:00|13.65|13.45|13.68|13.48|13.69|13.49|13.62|13.42|59
1648091100000|2022-03-24 03:05:00|13.67|13.47|13.71|13.51|13.72|13.52|13.66|13.46|33
1648091400000|2022-03-24 03:10:00|13.72|13.52|13.71|13.51|13.73|13.53|13.7|13.5|30
1648091700000|2022-03-24 03:15:00|13.72|13.52|13.72|13.52|13.75|13.55|13.67|13.47|37
1648092000000|2022-03-24 03:20:00|13.73|13.53|13.85|13.65|13.87|13.67|13.73|13.53|136
1648092300000|2022-03-24 03:25:00|13.86|13.66|13.89|13.69|13.89|13.69|13.82|13.62|74
1648092600000|2022-03-24 03:30:00|13.88|13.68|13.83|13.63|13.9|13.7|13.82|13.62|47
1648092900000|2022-03-24 03:35:00|13.82|13.62|13.79|13.59|13.93|13.73|13.78|13.58|66
1648093200000|2022-03-24 03:40:00|13.78|13.58|13.76|13.56|13.8|13.6|13.75|13.55|56
1648093500000|2022-03-24 03:45:00|13.75|13.55|13.73|13.53|13.75|13.55|13.72|13.52|29
1648093800000|2022-03-24 03:50:00|13.74|13.54|13.7|13.5|13.74|13.54|13.69|13.49|31
1648094100000|2022-03-24 03:55:00|13.71|13.51|13.74|13.54|13.74|13.54|13.69|13.49|40
1648094400000|2022-03-24 04:00:00|13.75|13.55|13.75|13.55|13.77|13.57|13.74|13.54|41
1648094700000|2022-03-24 04:05:00|13.76|13.56|13.72|13.52|13.79|13.59|13.69|13.49|51
1648095000000|2022-03-24 04:10:00|13.71|13.51|13.7|13.5|13.72|13.52|13.68|13.48|19
1648095300000|2022-03-24 04:15:00|13.71|13.51|13.68|13.48|13.71|13.51|13.67|13.47|22
1648095600000|2022-03-24 04:20:00|13.69|13.49|13.71|13.51|13.71|13.51|13.67|13.47|21
1648095900000|2022-03-24 04:25:00|13.7|13.5|13.67|13.47|13.7|13.5|13.67|13.47|16
1648096200000|2022-03-24 04:30:00|13.68|13.48|13.62|13.42|13.68|13.48|13.6|13.4|37
1648096500000|2022-03-24 04:35:00|13.63|13.43|13.6|13.4|13.65|13.45|13.58|13.38|49
1648096800000|2022-03-24 04:40:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|34
1648097100000|2022-03-24 04:45:00|13.6|13.4|13.65|13.45|13.66|13.46|13.59|13.39|54
1648097400000|2022-03-24 04:50:00|13.66|13.46|13.66|13.46|13.66|13.46|13.64|13.44|21
1648097700000|2022-03-24 04:55:00|13.67|13.47|13.66|13.46|13.67|13.47|13.64|13.44|20
1648098000000|2022-03-24 05:00:00|13.67|13.47|13.63|13.43|13.68|13.48|13.62|13.42|37
1648098300000|2022-03-24 05:05:00|13.64|13.44|13.73|13.53|13.77|13.57|13.64|13.44|55
1648098600000|2022-03-24 05:10:00|13.72|13.52|13.67|13.47|13.72|13.52|13.67|13.47|26
1648098900000|2022-03-24 05:15:00|13.68|13.48|13.67|13.47|13.7|13.5|13.66|13.46|24
1648099200000|2022-03-24 05:20:00|13.66|13.46|13.71|13.51|13.71|13.51|13.66|13.46|32
1648099500000|2022-03-24 05:25:00|13.7|13.5|13.69|13.49|13.71|13.51|13.67|13.47|20
1648099800000|2022-03-24 05:30:00|13.7|13.5|13.71|13.51|13.74|13.54|13.7|13.5|16
1648100100000|2022-03-24 05:35:00|13.72|13.52|13.74|13.54|13.77|13.57|13.72|13.52|25
1648100400000|2022-03-24 05:40:00|13.73|13.53|13.73|13.53|13.74|13.54|13.71|13.51|25
1648100700000|2022-03-24 05:45:00|13.72|13.52|13.77|13.57|13.79|13.59|13.71|13.51|25
1648101000000|2022-03-24 05:50:00|13.76|13.56|13.75|13.55|13.76|13.56|13.75|13.55|8
1648101300000|2022-03-24 05:55:00|13.74|13.54|13.75|13.55|13.76|13.56|13.73|13.53|30
1648101600000|2022-03-24 06:00:00|13.74|13.54|13.7|13.5|13.75|13.55|13.68|13.48|30
1648101900000|2022-03-24 06:05:00|13.71|13.51|13.7|13.5|13.72|13.52|13.69|13.49|10
1648102200000|2022-03-24 06:10:00|13.69|13.49|13.74|13.54|13.74|13.54|13.69|13.49|14
1648102500000|2022-03-24 06:15:00|13.73|13.53|13.71|13.51|13.74|13.54|13.7|13.5|23
1648102800000|2022-03-24 06:20:00|13.7|13.5|13.74|13.54|13.74|13.54|13.7|13.5|11
1648103100000|2022-03-24 06:25:00|13.75|13.55|13.71|13.51|13.78|13.58|13.7|13.5|17
1648103400000|2022-03-24 06:30:00|13.7|13.5|13.64|13.44|13.72|13.52|13.63|13.43|33
1648103700000|2022-03-24 06:35:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|42
1648104000000|2022-03-24 06:40:00|13.65|13.45|13.69|13.49|13.69|13.49|13.65|13.45|21
1648104300000|2022-03-24 06:45:00|13.7|13.5|13.67|13.47|13.7|13.5|13.66|13.46|24
1648104600000|2022-03-24 06:50:00|13.66|13.46|13.67|13.47|13.67|13.47|13.65|13.45|8
1648104900000|2022-03-24 06:55:00|13.66|13.46|13.72|13.52|13.74|13.54|13.65|13.45|19
1648105200000|2022-03-24 07:00:00|13.73|13.53|13.72|13.52|13.76|13.56|13.72|13.52|19
1648105500000|2022-03-24 07:05:00|13.71|13.51|13.68|13.48|13.72|13.52|13.68|13.48|14
1648105800000|2022-03-24 07:10:00|13.69|13.49|13.67|13.47|13.69|13.49|13.67|13.47|27
1648106100000|2022-03-24 07:15:00|13.68|13.48|13.63|13.43|13.68|13.48|13.62|13.42|28
1648106400000|2022-03-24 07:20:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|31
1648106700000|2022-03-24 07:25:00|13.65|13.45|13.68|13.48|13.71|13.51|13.65|13.45|15
1648107000000|2022-03-24 07:30:00|13.69|13.49|13.67|13.47|13.7|13.5|13.67|13.47|15
1648107300000|2022-03-24 07:35:00|13.66|13.46|13.71|13.51|13.72|13.52|13.66|13.46|20
1648107600000|2022-03-24 07:40:00|13.72|13.52|13.71|13.51|13.72|13.52|13.69|13.49|12
1648107900000|2022-03-24 07:45:00|13.7|13.5|13.67|13.47|13.7|13.5|13.67|13.47|10
1648108200000|2022-03-24 07:50:00|13.68|13.48|13.7|13.5|13.7|13.5|13.67|13.47|5
1648108500000|2022-03-24 07:55:00|13.69|13.49|13.68|13.48|13.7|13.5|13.68|13.48|6
1648108800000|2022-03-24 08:00:00|13.69|13.49|13.64|13.44|13.7|13.5|13.64|13.44|16
1648109100000|2022-03-24 08:05:00|13.65|13.45|13.67|13.47|13.69|13.49|13.64|13.44|27
1648109400000|2022-03-24 08:10:00|13.68|13.48|13.68|13.48|13.7|13.5|13.68|13.48|15
1648109700000|2022-03-24 08:15:00|13.69|13.49|13.68|13.48|13.69|13.49|13.66|13.46|22
1648110000000|2022-03-24 08:20:00|13.67|13.47|13.71|13.51|13.72|13.52|13.67|13.47|23
1648110300000|2022-03-24 08:25:00|13.7|13.5|13.92|13.72|13.93|13.73|13.7|13.5|67
1648110600000|2022-03-24 08:30:00|13.93|13.73|14.03|13.83|14.06|13.86|13.93|13.73|91
1648110900000|2022-03-24 08:35:00|14.02|13.82|14.02|13.82|14.08|13.88|13.98|13.78|78
1648111200000|2022-03-24 08:40:00|14.01|13.81|14.01|13.81|14.05|13.85|14|13.8|69
1648111500000|2022-03-24 08:45:00|14|13.8|13.95|13.75|14.01|13.81|13.94|13.74|34
1648111800000|2022-03-24 08:50:00|13.96|13.76|13.96|13.76|14.01|13.81|13.94|13.74|44
1648112100000|2022-03-24 08:55:00|13.95|13.75|13.97|13.77|13.98|13.78|13.94|13.74|31
1648112400000|2022-03-24 09:00:00|13.96|13.76|13.97|13.77|13.97|13.77|13.93|13.73|18
1648112700000|2022-03-24 09:05:00|13.98|13.78|13.95|13.75|13.99|13.79|13.94|13.74|24
1648113000000|2022-03-24 09:10:00|13.94|13.74|13.92|13.72|13.94|13.74|13.91|13.71|29
1648113300000|2022-03-24 09:15:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|17
1648113600000|2022-03-24 09:20:00|13.9|13.7|13.92|13.72|13.92|13.72|13.9|13.7|7
1648113900000|2022-03-24 09:25:00|13.9|13.7|13.85|13.65|13.9|13.7|13.84|13.64|13
1648114200000|2022-03-24 09:30:00|13.86|13.66|13.87|13.67|13.88|13.68|13.86|13.66|10
1648114500000|2022-03-24 09:35:00|13.85|13.65|13.83|13.63|13.87|13.67|13.73|13.53|69
1648114800000|2022-03-24 09:40:00|13.84|13.64|13.79|13.59|13.84|13.64|13.72|13.52|90
1648115100000|2022-03-24 09:45:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|35
1648115400000|2022-03-24 09:50:00|13.75|13.55|13.85|13.65|13.87|13.67|13.75|13.55|55
1648115700000|2022-03-24 09:55:00|13.86|13.66|14.12|13.92|14.21|14.01|13.85|13.65|153
1648116000000|2022-03-24 10:00:00|14.11|13.91|14.16|13.96|14.22|14.02|14.06|13.86|114
1648116300000|2022-03-24 10:05:00|14.15|13.95|14.12|13.92|14.16|13.96|14.08|13.88|110
1648116600000|2022-03-24 10:10:00|14.11|13.91|14.05|13.85|14.12|13.92|14.05|13.85|85
1648116900000|2022-03-24 10:15:00|14.06|13.86|13.99|13.79|14.06|13.86|13.99|13.79|47
1648117200000|2022-03-24 10:20:00|14|13.8|13.97|13.77|14.02|13.82|13.97|13.77|56
1648117500000|2022-03-24 10:25:00|13.98|13.78|13.99|13.79|14|13.8|13.96|13.76|28
1648117800000|2022-03-24 10:30:00|14|13.8|13.97|13.77|14.02|13.82|13.95|13.75|38
1648118100000|2022-03-24 10:35:00|13.96|13.76|13.97|13.77|13.98|13.78|13.96|13.76|18
1648118400000|2022-03-24 10:40:00|13.98|13.78|14.01|13.81|14.02|13.82|13.97|13.77|22
1648118700000|2022-03-24 10:45:00|14.02|13.82|14|13.8|14.03|13.83|13.98|13.78|35
1648119000000|2022-03-24 10:50:00|14.01|13.81|14.07|13.87|14.07|13.87|13.99|13.79|47
1648119300000|2022-03-24 10:55:00|14.06|13.86|14.07|13.87|14.09|13.89|14.03|13.83|66
1648119600000|2022-03-24 11:00:00|14.08|13.88|14.03|13.83|14.1|13.9|14.02|13.82|49
1648119900000|2022-03-24 11:05:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|39
1648120200000|2022-03-24 11:10:00|14.03|13.83|14.02|13.82|14.04|13.84|13.99|13.79|32
1648120500000|2022-03-24 11:15:00|14.01|13.81|14.01|13.81|14.04|13.84|14|13.8|31
1648120800000|2022-03-24 11:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.98|13.78|32
1648121100000|2022-03-24 11:25:00|14|13.8|13.97|13.77|14.02|13.82|13.97|13.77|42
1648121400000|2022-03-24 11:30:00|13.98|13.78|13.98|13.78|14.01|13.81|13.97|13.77|33
1648121700000|2022-03-24 11:35:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|19
1648122000000|2022-03-24 11:40:00|13.96|13.76|13.88|13.68|13.96|13.76|13.87|13.67|63
1648122300000|2022-03-24 11:45:00|13.87|13.67|13.9|13.7|13.92|13.72|13.86|13.66|40
1648122600000|2022-03-24 11:50:00|13.91|13.71|13.91|13.71|13.94|13.74|13.91|13.71|75
1648122900000|2022-03-24 11:55:00|13.92|13.72|13.9|13.7|13.93|13.73|13.9|13.7|45
1648123200000|2022-03-24 12:00:00|13.89|13.69|13.94|13.74|13.95|13.75|13.89|13.69|62
1648123500000|2022-03-24 12:05:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|53
1648123800000|2022-03-24 12:10:00|13.94|13.74|13.89|13.69|13.95|13.75|13.89|13.69|56
1648124100000|2022-03-24 12:15:00|13.9|13.7|13.8|13.6|13.92|13.72|13.78|13.58|94
1648124400000|2022-03-24 12:20:00|13.81|13.61|13.8|13.6|13.84|13.64|13.76|13.56|50
1648124700000|2022-03-24 12:25:00|13.79|13.59|13.79|13.59|13.81|13.61|13.79|13.59|19
1648125000000|2022-03-24 12:30:00|13.78|13.58|13.8|13.6|13.82|13.62|13.77|13.57|41
1648125300000|2022-03-24 12:35:00|13.81|13.61|13.69|13.49|13.81|13.61|13.68|13.48|69
1648125600000|2022-03-24 12:40:00|13.7|13.5|13.67|13.47|13.72|13.52|13.63|13.43|64
1648125900000|2022-03-24 12:45:00|13.68|13.48|13.65|13.45|13.69|13.49|13.62|13.42|66
1648126200000|2022-03-24 12:50:00|13.66|13.46|13.65|13.45|13.69|13.49|13.65|13.45|40
1648126500000|2022-03-24 12:55:00|13.66|13.46|13.57|13.37|13.67|13.47|13.54|13.34|56
1648126800000|2022-03-24 13:00:00|13.59|13.39|13.65|13.45|13.66|13.46|13.59|13.39|53
1648127100000|2022-03-24 13:05:00|13.64|13.44|13.65|13.45|13.67|13.47|13.62|13.42|68
1648127400000|2022-03-24 13:10:00|13.66|13.46|13.59|13.39|13.66|13.46|13.59|13.39|66
1648127700000|2022-03-24 13:15:00|13.6|13.4|13.57|13.37|13.64|13.44|13.56|13.36|28
1648128000000|2022-03-24 13:20:00|13.58|13.38|13.55|13.35|13.61|13.41|13.55|13.35|26
1648128300000|2022-03-24 13:25:00|13.54|13.34|13.49|13.29|13.56|13.36|13.47|13.27|42
1648128600000|2022-03-24 13:30:00|13.48|13.28|13.49|13.29|13.54|13.34|13.38|13.18|116
1648128900000|2022-03-24 13:35:00|13.48|13.28|13.51|13.31|13.53|13.33|13.47|13.27|77
1648129200000|2022-03-24 13:40:00|13.52|13.32|13.55|13.35|13.57|13.37|13.51|13.31|48
1648129500000|2022-03-24 13:45:00|13.56|13.36|13.54|13.34|13.57|13.37|13.52|13.32|48
1648129800000|2022-03-24 13:50:00|13.53|13.33|13.55|13.35|13.56|13.36|13.52|13.32|71
1648130100000|2022-03-24 13:55:00|13.56|13.36|13.56|13.36|13.59|13.39|13.55|13.35|83
1648130400000|2022-03-24 14:00:00|13.57|13.37|13.62|13.42|13.62|13.42|13.55|13.35|98
1648130700000|2022-03-24 14:05:00|13.63|13.43|13.62|13.42|13.64|13.44|13.59|13.39|50
1648131000000|2022-03-24 14:10:00|13.61|13.41|13.6|13.4|13.62|13.42|13.57|13.37|34
1648131300000|2022-03-24 14:15:00|13.61|13.41|13.55|13.35|13.62|13.42|13.53|13.33|79
1648131600000|2022-03-24 14:20:00|13.56|13.36|13.53|13.33|13.56|13.36|13.52|13.32|36
1648131900000|2022-03-24 14:25:00|13.54|13.34|13.53|13.33|13.56|13.36|13.52|13.32|70
1648132200000|2022-03-24 14:30:00|13.52|13.32|13.55|13.35|13.55|13.35|13.47|13.27|36
1648132500000|2022-03-24 14:35:00|13.54|13.34|13.56|13.36|13.56|13.36|13.52|13.32|49
1648132800000|2022-03-24 14:40:00|13.55|13.35|13.56|13.36|13.56|13.36|13.51|13.31|50
1648133100000|2022-03-24 14:45:00|13.55|13.35|13.66|13.46|13.72|13.52|13.55|13.35|86
1648133400000|2022-03-24 14:50:00|13.65|13.45|13.7|13.5|13.71|13.51|13.63|13.43|114
1648133700000|2022-03-24 14:55:00|13.71|13.51|13.71|13.51|13.72|13.52|13.65|13.45|46
1648134000000|2022-03-24 15:00:00|13.72|13.52|13.69|13.49|13.73|13.53|13.67|13.47|72
1648134300000|2022-03-24 15:05:00|13.7|13.5|13.65|13.45|13.71|13.51|13.63|13.43|55
1648134600000|2022-03-24 15:10:00|13.64|13.44|13.68|13.48|13.69|13.49|13.63|13.43|43
1648134900000|2022-03-24 15:15:00|13.69|13.49|13.67|13.47|13.69|13.49|13.65|13.45|53
1648135200000|2022-03-24 15:20:00|13.66|13.46|13.74|13.54|13.75|13.55|13.64|13.44|67
1648135500000|2022-03-24 15:25:00|13.73|13.53|13.78|13.58|13.78|13.58|13.73|13.53|90
1648135800000|2022-03-24 15:30:00|13.79|13.59|13.79|13.59|13.83|13.63|13.77|13.57|57
1648136100000|2022-03-24 15:35:00|13.78|13.58|13.81|13.61|13.83|13.63|13.78|13.58|82
1648136400000|2022-03-24 15:40:00|13.82|13.62|13.8|13.6|13.83|13.63|13.77|13.57|97
1648136700000|2022-03-24 15:45:00|13.79|13.59|13.74|13.54|13.8|13.6|13.73|13.53|58
1648137000000|2022-03-24 15:50:00|13.73|13.53|13.75|13.55|13.76|13.56|13.73|13.53|27
1648137300000|2022-03-24 15:55:00|13.74|13.54|13.77|13.57|13.77|13.57|13.73|13.53|62
1648137600000|2022-03-24 16:00:00|13.76|13.56|13.69|13.49|13.77|13.57|13.67|13.47|46
1648137900000|2022-03-24 16:05:00|13.7|13.5|13.68|13.48|13.71|13.51|13.66|13.46|33
1648138200000|2022-03-24 16:10:00|13.67|13.47|13.58|13.38|13.67|13.47|13.57|13.37|48
1648138500000|2022-03-24 16:15:00|13.57|13.37|13.64|13.44|13.66|13.46|13.55|13.35|52
1648138800000|2022-03-24 16:20:00|13.65|13.45|13.65|13.45|13.68|13.48|13.64|13.44|41
1648139100000|2022-03-24 16:25:00|13.64|13.44|13.62|13.42|13.67|13.47|13.61|13.41|68
1648139400000|2022-03-24 16:30:00|13.63|13.43|13.59|13.39|13.63|13.43|13.59|13.39|37
1648139700000|2022-03-24 16:35:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|27
1648140000000|2022-03-24 16:40:00|13.61|13.41|13.65|13.45|13.65|13.45|13.61|13.41|19
1648140300000|2022-03-24 16:45:00|13.66|13.46|13.66|13.46|13.68|13.48|13.64|13.44|23
1648140600000|2022-03-24 16:50:00|13.67|13.47|13.69|13.49|13.69|13.49|13.67|13.47|23
1648140900000|2022-03-24 16:55:00|13.7|13.5|13.7|13.5|13.75|13.55|13.7|13.5|30
1648141200000|2022-03-24 17:00:00|13.71|13.51|13.67|13.47|13.72|13.52|13.67|13.47|25
1648141500000|2022-03-24 17:05:00|13.68|13.48|13.72|13.52|13.72|13.52|13.67|13.47|43
1648141800000|2022-03-24 17:10:00|13.73|13.53|13.73|13.53|13.74|13.54|13.72|13.52|33
1648142100000|2022-03-24 17:15:00|13.72|13.52|13.74|13.54|13.76|13.56|13.72|13.52|67
1648142400000|2022-03-24 17:20:00|13.73|13.53|13.83|13.63|13.84|13.64|13.72|13.52|34
1648142700000|2022-03-24 17:25:00|13.82|13.62|13.78|13.58|13.82|13.62|13.78|13.58|37
1648143000000|2022-03-24 17:30:00|13.77|13.57|13.73|13.53|13.78|13.58|13.72|13.52|31
1648143300000|2022-03-24 17:35:00|13.72|13.52|13.73|13.53|13.74|13.54|13.71|13.51|24
1648143600000|2022-03-24 17:40:00|13.74|13.54|13.76|13.56|13.77|13.57|13.73|13.53|25
1648143900000|2022-03-24 17:45:00|13.77|13.57|13.72|13.52|13.77|13.57|13.72|13.52|30
1648144200000|2022-03-24 17:50:00|13.71|13.51|13.71|13.51|13.72|13.52|13.7|13.5|19
1648144500000|2022-03-24 17:55:00|13.7|13.5|13.66|13.46|13.71|13.51|13.66|13.46|21
1648144800000|2022-03-24 18:00:00|13.65|13.45|13.69|13.49|13.69|13.49|13.65|13.45|29
1648145100000|2022-03-24 18:05:00|13.68|13.48|13.67|13.47|13.69|13.49|13.67|13.47|4
1648145400000|2022-03-24 18:10:00|13.66|13.46|13.68|13.48|13.69|13.49|13.64|13.44|21
1648145700000|2022-03-24 18:15:00|13.67|13.47|13.65|13.45|13.68|13.48|13.65|13.45|27
1648146000000|2022-03-24 18:20:00|13.64|13.44|13.6|13.4|13.64|13.44|13.59|13.39|23
1648146300000|2022-03-24 18:25:00|13.61|13.41|13.63|13.43|13.63|13.43|13.6|13.4|13
1648146600000|2022-03-24 18:30:00|13.64|13.44|13.64|13.44|13.66|13.46|13.63|13.43|23
1648146900000|2022-03-24 18:35:00|13.65|13.45|13.67|13.47|13.68|13.48|13.64|13.44|15
1648147200000|2022-03-24 18:40:00|13.68|13.48|13.68|13.48|13.69|13.49|13.66|13.46|13
1648147500000|2022-03-24 18:45:00|13.67|13.47|13.7|13.5|13.7|13.5|13.66|13.46|20
1648147800000|2022-03-24 18:50:00|13.71|13.51|13.74|13.54|13.74|13.54|13.7|13.5|18
1648148100000|2022-03-24 18:55:00|13.73|13.53|13.75|13.55|13.75|13.55|13.73|13.53|5
1648148400000|2022-03-24 19:00:00|13.74|13.54|13.72|13.52|13.74|13.54|13.7|13.5|15
1648148700000|2022-03-24 19:05:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|4
1648149000000|2022-03-24 19:10:00|13.75|13.55|13.75|13.55|13.78|13.58|13.74|13.54|17
1648149300000|2022-03-24 19:15:00|13.74|13.54|13.8|13.6|13.8|13.6|13.73|13.53|21
1648149600000|2022-03-24 19:20:00|13.79|13.59|13.87|13.67|13.87|13.67|13.79|13.59|37
1648149900000|2022-03-24 19:25:00|13.86|13.66|13.92|13.72|13.97|13.77|13.86|13.66|43
1648150200000|2022-03-24 19:30:00|13.91|13.71|13.86|13.66|13.92|13.72|13.85|13.65|36
1648150500000|2022-03-24 19:35:00|13.85|13.65|13.84|13.64|13.86|13.66|13.83|13.63|20
1648150800000|2022-03-24 19:40:00|13.83|13.63|13.82|13.62|13.84|13.64|13.81|13.61|10
1648151100000|2022-03-24 19:45:00|13.81|13.61|13.77|13.57|13.81|13.61|13.77|13.57|27
1648151400000|2022-03-24 19:50:00|13.78|13.58|13.79|13.59|13.79|13.59|13.77|13.57|14
1648151700000|2022-03-24 19:55:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|11
1648152000000|2022-03-24 20:00:00|13.77|13.57|13.78|13.58|13.78|13.58|13.75|13.55|8
1648152300000|2022-03-24 20:05:00|13.77|13.57|13.75|13.55|13.78|13.58|13.75|13.55|11
1648152600000|2022-03-24 20:10:00|13.74|13.54|13.73|13.53|13.77|13.57|13.73|13.53|16
1648152900000|2022-03-24 20:15:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|12
1648153200000|2022-03-24 20:20:00|13.76|13.56|13.74|13.54|13.76|13.56|13.74|13.54|7
1648153500000|2022-03-24 20:25:00|13.75|13.55|13.74|13.54|13.75|13.55|13.73|13.53|6
1648153800000|2022-03-24 20:30:00|13.75|13.55|13.71|13.51|13.75|13.55|13.71|13.51|13
1648154100000|2022-03-24 20:35:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|6
1648154400000|2022-03-24 20:40:00|13.74|13.54|13.75|13.55|13.75|13.55|13.74|13.54|2
1648154700000|2022-03-24 20:45:00|13.74|13.54|13.75|13.55|13.75|13.55|13.74|13.54|2
1648155000000|2022-03-24 20:50:00|13.74|13.54|13.74|13.54|13.74|13.54|13.73|13.53|15
1648155300000|2022-03-24 20:55:00|13.73|13.53|13.76|13.56|13.76|13.56|13.73|13.53|8
1648155600000|2022-03-24 21:00:00|13.77|13.57|13.82|13.62|13.82|13.62|13.77|13.57|8
1648155900000|2022-03-24 21:05:00|13.81|13.61|13.8|13.6|13.82|13.62|13.79|13.59|12
1648156200000|2022-03-24 21:10:00|13.79|13.59|13.78|13.58|13.8|13.6|13.78|13.58|6
1648156500000|2022-03-24 21:15:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|6
1648156800000|2022-03-24 21:20:00|13.79|13.59|13.82|13.62|13.85|13.65|13.79|13.59|16
1648157100000|2022-03-24 21:25:00|13.83|13.63|13.85|13.65|13.87|13.67|13.83|13.63|13
1648157400000|2022-03-24 21:30:00|13.84|13.64|13.81|13.61|13.84|13.64|13.8|13.6|8
1648157700000|2022-03-24 21:35:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|7
1648158000000|2022-03-24 21:40:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|2
1648158300000|2022-03-24 21:45:00|13.81|13.61|13.85|13.65|13.85|13.65|13.78|13.58|17
1648158600000|2022-03-24 21:50:00|13.84|13.64|13.85|13.65|13.88|13.68|13.84|13.64|18
1648158900000|2022-03-24 21:55:00|13.84|13.64|13.86|13.66|13.87|13.67|13.83|13.63|23
1648159200000|2022-03-24 22:00:00|13.85|13.65|13.86|13.66|13.86|13.66|13.83|13.63|12
1648159500000|2022-03-24 22:05:00|13.87|13.67|13.84|13.64|13.87|13.67|13.83|13.63|18
1648159800000|2022-03-24 22:10:00|13.83|13.63|13.83|13.63|13.83|13.63|13.82|13.62|9
1648160100000|2022-03-24 22:15:00|13.82|13.62|13.84|13.64|13.84|13.64|13.81|13.61|7
1648160400000|2022-03-24 22:20:00|13.83|13.63|13.84|13.64|13.85|13.65|13.83|13.63|4
1648160700000|2022-03-24 22:25:00|13.83|13.63|13.82|13.62|13.84|13.64|13.82|13.62|10
1648161000000|2022-03-24 22:30:00|13.81|13.61|13.81|13.61|13.81|13.61|13.8|13.6|9
1648161300000|2022-03-24 22:35:00|13.8|13.6|13.77|13.57|13.81|13.61|13.76|13.56|14
1648161600000|2022-03-24 22:40:00|13.78|13.58|13.82|13.62|13.82|13.62|13.78|13.58|5
1648161900000|2022-03-24 22:45:00|13.81|13.61|13.8|13.6|13.82|13.62|13.8|13.6|4
1648162200000|2022-03-24 22:50:00|13.79|13.59|13.77|13.57|13.8|13.6|13.76|13.56|9
1648162500000|2022-03-24 22:55:00|13.76|13.56|13.72|13.52|13.76|13.56|13.72|13.52|19
1648162800000|2022-03-24 23:00:00|13.73|13.53|13.71|13.51|13.74|13.54|13.71|13.51|25
1648163100000|2022-03-24 23:05:00|13.72|13.52|13.7|13.5|13.74|13.54|13.7|13.5|11
1648163400000|2022-03-24 23:10:00|13.71|13.51|13.7|13.5|13.72|13.52|13.7|13.5|8
1648163700000|2022-03-24 23:15:00|13.71|13.51|13.7|13.5|13.71|13.51|13.68|13.48|18
1648164000000|2022-03-24 23:20:00|13.71|13.51|13.7|13.5|13.72|13.52|13.69|13.49|12
1648164300000|2022-03-24 23:25:00|13.71|13.51|13.72|13.52|13.73|13.53|13.71|13.51|6
1648164600000|2022-03-24 23:30:00|13.73|13.53|13.75|13.55|13.75|13.55|13.72|13.52|11
1648164900000|2022-03-24 23:35:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|9
1648165200000|2022-03-24 23:40:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|16
1648165500000|2022-03-24 23:45:00|13.75|13.55|13.74|13.54|13.77|13.57|13.74|13.54|18
1648165800000|2022-03-24 23:50:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|18
1648166100000|2022-03-24 23:55:00|13.75|13.55|13.78|13.58|13.8|13.6|13.74|13.54|26
1648166400000|2022-03-25 00:00:00|13.77|13.57|13.73|13.53|13.79|13.59|13.73|13.53|36
1648166700000|2022-03-25 00:05:00|13.72|13.52|13.74|13.54|13.77|13.57|13.72|13.52|25
1648167000000|2022-03-25 00:10:00|13.73|13.53|13.71|13.51|13.73|13.53|13.71|13.51|29
1648167300000|2022-03-25 00:15:00|13.7|13.5|13.6|13.4|13.7|13.5|13.57|13.37|43
1648167600000|2022-03-25 00:20:00|13.61|13.41|13.59|13.39|13.61|13.41|13.57|13.37|35
1648167900000|2022-03-25 00:25:00|13.6|13.4|13.59|13.39|13.62|13.42|13.59|13.39|22
1648168200000|2022-03-25 00:30:00|13.58|13.38|13.6|13.4|13.62|13.42|13.58|13.38|25
1648168500000|2022-03-25 00:35:00|13.61|13.41|13.62|13.42|13.63|13.43|13.59|13.39|22
1648168800000|2022-03-25 00:40:00|13.63|13.43|13.65|13.45|13.65|13.45|13.63|13.43|13
1648169100000|2022-03-25 00:45:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|4
1648169400000|2022-03-25 00:50:00|13.66|13.46|13.6|13.4|13.66|13.46|13.57|13.37|27
1648169700000|2022-03-25 00:55:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|20
1648170000000|2022-03-25 01:00:00|13.57|13.37|13.6|13.4|13.6|13.4|13.56|13.36|22
1648170300000|2022-03-25 01:05:00|13.61|13.41|13.66|13.46|13.66|13.46|13.61|13.41|16
1648170600000|2022-03-25 01:10:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|11
1648170900000|2022-03-25 01:15:00|13.68|13.48|13.7|13.5|13.7|13.5|13.67|13.47|15
1648171200000|2022-03-25 01:20:00|13.71|13.51|13.7|13.5|13.72|13.52|13.69|13.49|12
1648171500000|2022-03-25 01:25:00|13.69|13.49|13.72|13.52|13.72|13.52|13.69|13.49|20
1648171800000|2022-03-25 01:30:00|13.71|13.51|13.77|13.57|13.82|13.62|13.71|13.51|58
1648172100000|2022-03-25 01:35:00|13.76|13.56|13.77|13.57|13.79|13.59|13.71|13.51|59
1648172400000|2022-03-25 01:40:00|13.76|13.56|13.77|13.57|13.8|13.6|13.76|13.56|36
1648172700000|2022-03-25 01:45:00|13.78|13.58|13.83|13.63|13.85|13.65|13.74|13.54|53
1648173000000|2022-03-25 01:50:00|13.82|13.62|13.85|13.65|13.85|13.65|13.79|13.59|31
1648173300000|2022-03-25 01:55:00|13.84|13.64|13.79|13.59|13.84|13.64|13.79|13.59|22
1648173600000|2022-03-25 02:00:00|13.8|13.6|13.74|13.54|13.8|13.6|13.74|13.54|35
1648173900000|2022-03-25 02:05:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|10
1648174200000|2022-03-25 02:10:00|13.73|13.53|13.71|13.51|13.74|13.54|13.71|13.51|39
1648174500000|2022-03-25 02:15:00|13.7|13.5|13.76|13.56|13.76|13.56|13.7|13.5|27
1648174800000|2022-03-25 02:20:00|13.75|13.55|13.79|13.59|13.79|13.59|13.75|13.55|17
1648175100000|2022-03-25 02:25:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|30
1648175400000|2022-03-25 02:30:00|13.78|13.58|13.75|13.55|13.78|13.58|13.74|13.54|10
1648175700000|2022-03-25 02:35:00|13.74|13.54|13.71|13.51|13.75|13.55|13.71|13.51|18
1648176000000|2022-03-25 02:40:00|13.72|13.52|13.76|13.56|13.76|13.56|13.7|13.5|13
1648176300000|2022-03-25 02:45:00|13.75|13.55|13.72|13.52|13.75|13.55|13.72|13.52|12
1648176600000|2022-03-25 02:50:00|13.73|13.53|13.74|13.54|13.74|13.54|13.71|13.51|10
1648176900000|2022-03-25 02:55:00|13.75|13.55|13.74|13.54|13.75|13.55|13.73|13.53|8
1648177200000|2022-03-25 03:00:00|13.73|13.53|13.74|13.54|13.74|13.54|13.73|13.53|8
1648177500000|2022-03-25 03:05:00|13.73|13.53|13.68|13.48|13.73|13.53|13.68|13.48|7
1648177800000|2022-03-25 03:10:00|13.66|13.46|13.66|13.46|13.67|13.47|13.65|13.45|11
1648178100000|2022-03-25 03:15:00|13.67|13.47|13.64|13.44|13.67|13.47|13.64|13.44|12
1648178400000|2022-03-25 03:20:00|13.65|13.45|13.67|13.47|13.67|13.47|13.65|13.45|11
1648178700000|2022-03-25 03:25:00|13.68|13.48|13.7|13.5|13.71|13.51|13.68|13.48|9
1648179000000|2022-03-25 03:30:00|13.69|13.49|13.68|13.48|13.7|13.5|13.68|13.48|8
1648179300000|2022-03-25 03:35:00|13.69|13.49|13.71|13.51|13.71|13.51|13.69|13.49|15
1648179600000|2022-03-25 03:40:00|13.7|13.5|13.64|13.44|13.7|13.5|13.63|13.43|16
1648179900000|2022-03-25 03:45:00|13.65|13.45|13.62|13.42|13.65|13.45|13.62|13.42|20
1648180200000|2022-03-25 03:50:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|9
1648180500000|2022-03-25 03:55:00|13.62|13.42|13.66|13.46|13.66|13.46|13.62|13.42|19
1648180800000|2022-03-25 04:00:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|8
1648181100000|2022-03-25 04:05:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|11
1648181400000|2022-03-25 04:10:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|14
1648181700000|2022-03-25 04:15:00|13.66|13.46|13.68|13.48|13.68|13.48|13.66|13.46|15
1648182000000|2022-03-25 04:20:00|13.67|13.47|13.72|13.52|13.72|13.52|13.67|13.47|10
1648182300000|2022-03-25 04:25:00|13.71|13.51|13.72|13.52|13.72|13.52|13.71|13.51|2
1648182600000|2022-03-25 04:30:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|9
1648182900000|2022-03-25 04:35:00|13.72|13.52|13.68|13.48|13.72|13.52|13.68|13.48|19
1648183200000|2022-03-25 04:40:00|13.69|13.49|13.68|13.48|13.7|13.5|13.68|13.48|8
1648183500000|2022-03-25 04:45:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|13
1648183800000|2022-03-25 04:50:00|13.68|13.48|13.69|13.49|13.69|13.49|13.67|13.47|14
1648184100000|2022-03-25 04:55:00|13.7|13.5|13.73|13.53|13.73|13.53|13.7|13.5|14
1648184400000|2022-03-25 05:00:00|13.72|13.52|13.75|13.55|13.75|13.55|13.71|13.51|18
1648184700000|2022-03-25 05:05:00|13.74|13.54|13.71|13.51|13.74|13.54|13.71|13.51|10
1648185000000|2022-03-25 05:10:00|13.7|13.5|13.74|13.54|13.74|13.54|13.7|13.5|15
1648185300000|2022-03-25 05:15:00|13.73|13.53|13.71|13.51|13.74|13.54|13.71|13.51|9
1648185600000|2022-03-25 05:20:00|13.72|13.52|13.79|13.59|13.8|13.6|13.72|13.52|31
1648185900000|2022-03-25 05:25:00|13.78|13.58|13.8|13.6|13.83|13.63|13.78|13.58|31
1648186200000|2022-03-25 05:30:00|13.79|13.59|13.74|13.54|13.79|13.59|13.74|13.54|34
1648186500000|2022-03-25 05:35:00|13.75|13.55|13.71|13.51|13.75|13.55|13.71|13.51|13
1648186800000|2022-03-25 05:40:00|13.7|13.5|13.7|13.5|13.72|13.52|13.7|13.5|7
1648187100000|2022-03-25 05:45:00|13.69|13.49|13.71|13.51|13.72|13.52|13.68|13.48|23
1648187400000|2022-03-25 05:50:00|13.7|13.5|13.65|13.45|13.71|13.51|13.65|13.45|50
1648187700000|2022-03-25 05:55:00|13.64|13.44|13.67|13.47|13.67|13.47|13.64|13.44|34
1648188000000|2022-03-25 06:00:00|13.66|13.46|13.67|13.47|13.68|13.48|13.66|13.46|14
1648188300000|2022-03-25 06:05:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|3
1648188600000|2022-03-25 06:10:00|13.67|13.47|13.68|13.48|13.68|13.48|13.67|13.47|2
1648188900000|2022-03-25 06:15:00|13.67|13.47|13.68|13.48|13.68|13.48|13.67|13.47|6
1648189200000|2022-03-25 06:20:00|13.67|13.47|13.7|13.5|13.71|13.51|13.67|13.47|14
1648189500000|2022-03-25 06:25:00|13.71|13.51|13.72|13.52|13.72|13.52|13.71|13.51|4
1648189800000|2022-03-25 06:30:00|13.73|13.53|13.7|13.5|13.73|13.53|13.69|13.49|19
1648190100000|2022-03-25 06:35:00|13.69|13.49|13.65|13.45|13.69|13.49|13.64|13.44|17
1648190400000|2022-03-25 06:40:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|9
1648190700000|2022-03-25 06:45:00|13.63|13.43|13.64|13.44|13.65|13.45|13.63|13.43|8
1648191000000|2022-03-25 06:50:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|2
1648191300000|2022-03-25 06:55:00|13.67|13.47|13.67|13.47|13.67|13.47|13.66|13.46|5
1648191600000|2022-03-25 07:00:00|13.66|13.46|13.64|13.44|13.67|13.47|13.64|13.44|17
1648191900000|2022-03-25 07:05:00|13.63|13.43|13.63|13.43|13.63|13.43|13.61|13.41|9
1648192200000|2022-03-25 07:10:00|13.64|13.44|13.66|13.46|13.66|13.46|13.63|13.43|7
1648192500000|2022-03-25 07:15:00|13.67|13.47|13.66|13.46|13.67|13.47|13.65|13.45|10
1648192800000|2022-03-25 07:20:00|13.67|13.47|13.68|13.48|13.69|13.49|13.66|13.46|22
1648193100000|2022-03-25 07:25:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|3
1648193400000|2022-03-25 07:30:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|3
1648193700000|2022-03-25 07:35:00|13.67|13.47|13.63|13.43|13.67|13.47|13.63|13.43|7
1648194000000|2022-03-25 07:40:00|13.62|13.42|13.63|13.43|13.65|13.45|13.62|13.42|28
1648194300000|2022-03-25 07:45:00|13.64|13.44|13.59|13.39|13.65|13.45|13.59|13.39|12
1648194600000|2022-03-25 07:50:00|13.58|13.38|13.57|13.37|13.59|13.39|13.56|13.36|18
1648194900000|2022-03-25 07:55:00|13.58|13.38|13.59|13.39|13.6|13.4|13.57|13.37|20
1648195200000|2022-03-25 08:00:00|13.58|13.38|13.52|13.32|13.58|13.38|13.51|13.31|39
1648195500000|2022-03-25 08:05:00|13.53|13.33|13.47|13.27|13.54|13.34|13.46|13.26|57
1648195800000|2022-03-25 08:10:00|13.46|13.26|13.46|13.26|13.46|13.26|13.33|13.13|72
1648196100000|2022-03-25 08:15:00|13.47|13.27|13.46|13.26|13.47|13.27|13.4|13.2|53
1648196400000|2022-03-25 08:20:00|13.45|13.25|13.51|13.31|13.51|13.31|13.45|13.25|43
1648196700000|2022-03-25 08:25:00|13.5|13.3|13.52|13.32|13.53|13.33|13.5|13.3|23
1648197000000|2022-03-25 08:30:00|13.51|13.31|13.5|13.3|13.55|13.35|13.49|13.29|28
1648197300000|2022-03-25 08:35:00|13.49|13.29|13.5|13.3|13.5|13.3|13.47|13.27|36
1648197600000|2022-03-25 08:40:00|13.51|13.31|13.53|13.33|13.53|13.33|13.5|13.3|21
1648197900000|2022-03-25 08:45:00|13.54|13.34|13.52|13.32|13.54|13.34|13.51|13.31|27
1648198200000|2022-03-25 08:50:00|13.51|13.31|13.53|13.33|13.54|13.34|13.51|13.31|21
1648198500000|2022-03-25 08:55:00|13.52|13.32|13.54|13.34|13.55|13.35|13.52|13.32|11
1648198800000|2022-03-25 09:00:00|13.53|13.33|13.5|13.3|13.54|13.34|13.5|13.3|50
1648199100000|2022-03-25 09:05:00|13.51|13.31|13.5|13.3|13.51|13.31|13.49|13.29|18
1648199400000|2022-03-25 09:10:00|13.49|13.29|13.51|13.31|13.51|13.31|13.49|13.29|15
1648199700000|2022-03-25 09:15:00|13.52|13.32|13.53|13.33|13.54|13.34|13.51|13.31|20
1648200000000|2022-03-25 09:20:00|13.54|13.34|13.53|13.33|13.55|13.35|13.53|13.33|32
1648200300000|2022-03-25 09:25:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|7
1648200600000|2022-03-25 09:30:00|13.53|13.33|13.56|13.36|13.57|13.37|13.53|13.33|10
1648200900000|2022-03-25 09:35:00|13.57|13.37|13.58|13.38|13.58|13.38|13.56|13.36|6
1648201200000|2022-03-25 09:40:00|13.59|13.39|13.59|13.39|13.61|13.41|13.58|13.38|13
1648201500000|2022-03-25 09:45:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|14
1648201800000|2022-03-25 09:50:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|6
1648202400000|2022-03-25 10:00:00|13.6|13.4|13.6|13.4|13.63|13.43|13.6|13.4|9
1648202700000|2022-03-25 10:05:00|13.61|13.41|13.59|13.39|13.61|13.41|13.57|13.37|23
1648203000000|2022-03-25 10:10:00|13.6|13.4|13.59|13.39|13.6|13.4|13.58|13.38|12
1648203300000|2022-03-25 10:15:00|13.6|13.4|13.59|13.39|13.6|13.4|13.57|13.37|16
1648203600000|2022-03-25 10:20:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|12
1648203900000|2022-03-25 10:25:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|8
1648204200000|2022-03-25 10:30:00|13.62|13.42|13.63|13.43|13.65|13.45|13.62|13.42|18
1648204500000|2022-03-25 10:35:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|17
1648204800000|2022-03-25 10:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|4
1648205100000|2022-03-25 10:45:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|12
1648205400000|2022-03-25 10:50:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|23
1648205700000|2022-03-25 10:55:00|13.58|13.38|13.6|13.4|13.63|13.43|13.58|13.38|27
1648206000000|2022-03-25 11:00:00|13.59|13.39|13.6|13.4|13.61|13.41|13.59|13.39|22
1648206300000|2022-03-25 11:05:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|33
1648206600000|2022-03-25 11:10:00|13.6|13.4|13.61|13.41|13.63|13.43|13.59|13.39|10
1648206900000|2022-03-25 11:15:00|13.62|13.42|13.6|13.4|13.65|13.45|13.6|13.4|23
1648207200000|2022-03-25 11:20:00|13.59|13.39|13.6|13.4|13.61|13.41|13.58|13.38|26
1648207500000|2022-03-25 11:25:00|13.59|13.39|13.63|13.43|13.63|13.43|13.57|13.37|25
1648207800000|2022-03-25 11:30:00|13.62|13.42|13.64|13.44|13.64|13.44|13.6|13.4|17
1648208100000|2022-03-25 11:35:00|13.65|13.45|13.64|13.44|13.65|13.45|13.63|13.43|8
1648208400000|2022-03-25 11:40:00|13.65|13.45|13.67|13.47|13.69|13.49|13.64|13.44|21
1648208700000|2022-03-25 11:45:00|13.68|13.48|13.71|13.51|13.72|13.52|13.68|13.48|30
1648209000000|2022-03-25 11:50:00|13.7|13.5|13.69|13.49|13.71|13.51|13.69|13.49|14
1648209300000|2022-03-25 11:55:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|7
1648209600000|2022-03-25 12:00:00|13.69|13.49|13.69|13.49|13.72|13.52|13.68|13.48|17
1648209900000|2022-03-25 12:05:00|13.68|13.48|13.63|13.43|13.68|13.48|13.63|13.43|20
1648210200000|2022-03-25 12:10:00|13.64|13.44|13.65|13.45|13.66|13.46|13.61|13.41|18
1648210500000|2022-03-25 12:15:00|13.64|13.44|13.67|13.47|13.68|13.48|13.63|13.43|14
1648210800000|2022-03-25 12:20:00|13.68|13.48|13.69|13.49|13.69|13.49|13.67|13.47|10
1648211100000|2022-03-25 12:25:00|13.68|13.48|13.69|13.49|13.7|13.5|13.67|13.47|30
1648211400000|2022-03-25 12:30:00|13.68|13.48|13.69|13.49|13.71|13.51|13.67|13.47|38
1648211700000|2022-03-25 12:35:00|13.7|13.5|13.71|13.51|13.73|13.53|13.7|13.5|14
1648212000000|2022-03-25 12:40:00|13.72|13.52|13.83|13.63|13.86|13.66|13.71|13.51|72
1648212300000|2022-03-25 12:45:00|13.82|13.62|13.76|13.56|13.83|13.63|13.75|13.55|39
1648212600000|2022-03-25 12:50:00|13.77|13.57|13.77|13.57|13.78|13.58|13.75|13.55|15
1648212900000|2022-03-25 12:55:00|13.78|13.58|13.76|13.56|13.78|13.58|13.75|13.55|9
1648213200000|2022-03-25 13:00:00|13.75|13.55|13.78|13.58|13.78|13.58|13.75|13.55|16
1648213500000|2022-03-25 13:05:00|13.77|13.57|13.73|13.53|13.78|13.58|13.73|13.53|29
1648213800000|2022-03-25 13:10:00|13.72|13.52|13.75|13.55|13.75|13.55|13.72|13.52|14
1648214100000|2022-03-25 13:15:00|13.74|13.54|13.72|13.52|13.74|13.54|13.7|13.5|27
1648214400000|2022-03-25 13:20:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|12
1648214700000|2022-03-25 13:25:00|13.73|13.53|13.71|13.51|13.73|13.53|13.71|13.51|19
1648215000000|2022-03-25 13:30:00|13.7|13.5|13.72|13.52|13.75|13.55|13.69|13.49|41
1648215300000|2022-03-25 13:35:00|13.71|13.51|13.71|13.51|13.74|13.54|13.69|13.49|49
1648215600000|2022-03-25 13:40:00|13.7|13.5|13.69|13.49|13.71|13.51|13.69|13.49|20
1648215900000|2022-03-25 13:45:00|13.68|13.48|13.66|13.46|13.7|13.5|13.66|13.46|27
1648216200000|2022-03-25 13:50:00|13.65|13.45|13.73|13.53|13.74|13.54|13.65|13.45|32
1648216500000|2022-03-25 13:55:00|13.74|13.54|13.72|13.52|13.74|13.54|13.7|13.5|27
1648216800000|2022-03-25 14:00:00|13.71|13.51|13.74|13.54|13.74|13.54|13.71|13.51|32
1648217100000|2022-03-25 14:05:00|13.73|13.53|13.67|13.47|13.73|13.53|13.66|13.46|16
1648217400000|2022-03-25 14:10:00|13.66|13.46|13.6|13.4|13.67|13.47|13.6|13.4|14
1648217700000|2022-03-25 14:15:00|13.61|13.41|13.62|13.42|13.63|13.43|13.55|13.35|48
1648218000000|2022-03-25 14:20:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|18
1648218300000|2022-03-25 14:25:00|13.67|13.47|13.63|13.43|13.67|13.47|13.62|13.42|23
1648218600000|2022-03-25 14:30:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|25
1648218900000|2022-03-25 14:35:00|13.65|13.45|13.67|13.47|13.67|13.47|13.64|13.44|25
1648219200000|2022-03-25 14:40:00|13.68|13.48|13.65|13.45|13.68|13.48|13.65|13.45|10
1648219500000|2022-03-25 14:45:00|13.66|13.46|13.64|13.44|13.67|13.47|13.64|13.44|15
1648219800000|2022-03-25 14:50:00|13.65|13.45|13.63|13.43|13.65|13.45|13.62|13.42|17
1648220100000|2022-03-25 14:55:00|13.64|13.44|13.62|13.42|13.64|13.44|13.62|13.42|3
1648220400000|2022-03-25 15:00:00|13.61|13.41|13.58|13.38|13.62|13.42|13.57|13.37|36
1648220700000|2022-03-25 15:05:00|13.59|13.39|13.53|13.33|13.59|13.39|13.51|13.31|31
1648221000000|2022-03-25 15:10:00|13.52|13.32|13.51|13.31|13.53|13.33|13.49|13.29|32
1648221300000|2022-03-25 15:15:00|13.5|13.3|13.53|13.33|13.56|13.36|13.5|13.3|38
1648221600000|2022-03-25 15:20:00|13.52|13.32|13.48|13.28|13.53|13.33|13.47|13.27|41
1648221900000|2022-03-25 15:25:00|13.49|13.29|13.43|13.23|13.51|13.31|13.41|13.21|61
1648222200000|2022-03-25 15:30:00|13.44|13.24|13.36|13.16|13.46|13.26|13.34|13.14|57
1648222500000|2022-03-25 15:35:00|13.37|13.17|13.34|13.14|13.41|13.21|13.34|13.14|38
1648222800000|2022-03-25 15:40:00|13.33|13.13|13.37|13.17|13.38|13.18|13.33|13.13|37
1648223100000|2022-03-25 15:45:00|13.36|13.16|13.32|13.12|13.37|13.17|13.32|13.12|37
1648223400000|2022-03-25 15:50:00|13.33|13.13|13.32|13.12|13.36|13.16|13.31|13.11|36
1648223700000|2022-03-25 15:55:00|13.33|13.13|13.33|13.13|13.33|13.13|13.28|13.08|35
1648224000000|2022-03-25 16:00:00|13.32|13.12|13.22|13.02|13.33|13.13|13.22|13.02|33
1648224300000|2022-03-25 16:05:00|13.23|13.03|13.32|13.12|13.33|13.13|13.23|13.03|54
1648224600000|2022-03-25 16:10:00|13.33|13.13|13.34|13.14|13.38|13.18|13.33|13.13|54
1648224900000|2022-03-25 16:15:00|13.33|13.13|13.34|13.14|13.37|13.17|13.33|13.13|18
1648225200000|2022-03-25 16:20:00|13.33|13.13|13.33|13.13|13.34|13.14|13.32|13.12|17
1648225500000|2022-03-25 16:25:00|13.34|13.14|13.34|13.14|13.34|13.14|13.32|13.12|17
1648225800000|2022-03-25 16:30:00|13.33|13.13|13.32|13.12|13.33|13.13|13.3|13.1|14
1648226100000|2022-03-25 16:35:00|13.31|13.11|13.29|13.09|13.32|13.12|13.29|13.09|17
1648226400000|2022-03-25 16:40:00|13.28|13.08|13.23|13.03|13.29|13.09|13.22|13.02|36
1648226700000|2022-03-25 16:45:00|13.24|13.04|13.26|13.06|13.28|13.08|13.24|13.04|29
1648227000000|2022-03-25 16:50:00|13.27|13.07|13.26|13.06|13.27|13.07|13.24|13.04|16
1648227300000|2022-03-25 16:55:00|13.25|13.05|13.23|13.03|13.26|13.06|13.23|13.03|51
1648227600000|2022-03-25 17:00:00|13.24|13.04|13.23|13.03|13.25|13.05|13.22|13.02|34
1648227900000|2022-03-25 17:05:00|13.22|13.02|12.97|12.77|13.23|13.03|12.93|12.73|72
1648228200000|2022-03-25 17:10:00|12.96|12.76|13|12.8|13.03|12.83|12.88|12.68|94
1648228500000|2022-03-25 17:15:00|13.01|12.81|13.04|12.84|13.05|12.85|13|12.8|40
1648228800000|2022-03-25 17:20:00|13.05|12.85|13.02|12.82|13.05|12.85|13|12.8|40
1648229100000|2022-03-25 17:25:00|13.03|12.83|13.05|12.85|13.05|12.85|13|12.8|51
1648229400000|2022-03-25 17:30:00|13.04|12.84|13.03|12.83|13.06|12.86|13.01|12.81|18
1648229700000|2022-03-25 17:35:00|13.04|12.84|13.07|12.87|13.08|12.88|13.03|12.83|35
1648230000000|2022-03-25 17:40:00|13.06|12.86|13.04|12.84|13.06|12.86|13.02|12.82|39
1648230300000|2022-03-25 17:45:00|13.05|12.85|13.02|12.82|13.07|12.87|13.01|12.81|22
1648230600000|2022-03-25 17:50:00|13.03|12.83|13.03|12.83|13.05|12.85|13.01|12.81|49
1648230900000|2022-03-25 17:55:00|13.04|12.84|13.08|12.88|13.08|12.88|13.03|12.83|11
1648231200000|2022-03-25 18:00:00|13.09|12.89|13.14|12.94|13.15|12.95|13.09|12.89|32
1648231500000|2022-03-25 18:05:00|13.15|12.95|13.16|12.96|13.17|12.97|13.14|12.94|16
1648231800000|2022-03-25 18:10:00|13.17|12.97|13.21|13.01|13.22|13.02|13.16|12.96|26
1648232100000|2022-03-25 18:15:00|13.22|13.02|13.2|13|13.26|13.06|13.2|13|51
1648232400000|2022-03-25 18:20:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|26
1648232700000|2022-03-25 18:25:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|15
1648233000000|2022-03-25 18:30:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|9
1648233300000|2022-03-25 18:35:00|13.21|13.01|13.22|13.02|13.24|13.04|13.21|13.01|10
1648233600000|2022-03-25 18:40:00|13.21|13.01|13.26|13.06|13.26|13.06|13.21|13.01|18
1648233900000|2022-03-25 18:45:00|13.27|13.07|13.24|13.04|13.27|13.07|13.21|13.01|18
1648234200000|2022-03-25 18:50:00|13.25|13.05|13.26|13.06|13.26|13.06|13.25|13.05|2
1648234500000|2022-03-25 18:55:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|5
1648234800000|2022-03-25 19:00:00|13.24|13.04|13.21|13.01|13.24|13.04|13.21|13.01|14
1648235100000|2022-03-25 19:05:00|13.2|13|13.15|12.95|13.2|13|13.14|12.94|18
1648235400000|2022-03-25 19:10:00|13.14|12.94|13.2|13|13.2|13|13.14|12.94|15
1648235700000|2022-03-25 19:15:00|13.19|12.99|13.17|12.97|13.19|12.99|13.15|12.95|17
1648236000000|2022-03-25 19:20:00|13.16|12.96|13.15|12.95|13.16|12.96|13.12|12.92|14
1648236300000|2022-03-25 19:25:00|13.14|12.94|13.13|12.93|13.14|12.94|13.13|12.93|24
1648236600000|2022-03-25 19:30:00|13.14|12.94|13.12|12.92|13.15|12.95|13.1|12.9|35
1648236900000|2022-03-25 19:35:00|13.13|12.93|13.14|12.94|13.17|12.97|13.13|12.93|10
1648237200000|2022-03-25 19:40:00|13.15|12.95|13.19|12.99|13.21|13.01|13.15|12.95|9
1648237500000|2022-03-25 19:45:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|9
1648237800000|2022-03-25 19:50:00|13.19|12.99|13.22|13.02|13.22|13.02|13.19|12.99|10
1648238100000|2022-03-25 19:55:00|13.21|13.01|13.24|13.04|13.24|13.04|13.21|13.01|10
1648238400000|2022-03-25 20:00:00|13.23|13.03|13.24|13.04|13.24|13.04|13.22|13.02|10
1648238700000|2022-03-25 20:05:00|13.25|13.05|13.22|13.02|13.26|13.06|13.22|13.02|6
1648239000000|2022-03-25 20:10:00|13.23|13.03|13.25|13.05|13.25|13.05|13.23|13.03|5
1648239300000|2022-03-25 20:15:00|13.24|13.04|13.23|13.03|13.24|13.04|13.22|13.02|4
1648239600000|2022-03-25 20:20:00|13.22|13.02|13.25|13.05|13.25|13.05|13.22|13.02|6
1648239900000|2022-03-25 20:25:00|13.24|13.04|13.25|13.05|13.25|13.05|13.23|13.03|8
1648240200000|2022-03-25 20:30:00|13.24|13.04|13.22|13.02|13.24|13.04|13.22|13.02|5
1648240500000|2022-03-25 20:35:00|13.23|13.03|13.23|13.03|13.23|13.03|13.21|13.01|7
1648240800000|2022-03-25 20:40:00|13.22|13.02|13.26|13.06|13.26|13.06|13.22|13.02|7
1648241100000|2022-03-25 20:45:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|3
1648241400000|2022-03-25 20:50:00|13.26|13.06|13.27|13.07|13.28|13.08|13.26|13.06|4
1648241700000|2022-03-25 20:55:00|13.26|13.06|13.28|13.08|13.28|13.08|13.25|13.05|7
1648281600000|2022-03-26 08:00:00|13.4|13.2|13.41|13.21|13.42|13.22|13.4|13.2|12
1648281900000|2022-03-26 08:05:00|13.42|13.22|13.4|13.2|13.42|13.22|13.4|13.2|9
1648282200000|2022-03-26 08:10:00|13.39|13.19|13.41|13.21|13.41|13.21|13.39|13.19|9
1648282500000|2022-03-26 08:15:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|6
1648282800000|2022-03-26 08:20:00|13.42|13.22|13.4|13.2|13.42|13.22|13.39|13.19|5
1648283100000|2022-03-26 08:25:00|13.39|13.19|13.39|13.19|13.39|13.19|13.37|13.17|7
1648283400000|2022-03-26 08:30:00|13.38|13.18|13.38|13.18|13.38|13.18|13.38|13.18|1
1648283700000|2022-03-26 08:35:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|11
1648284000000|2022-03-26 08:40:00|13.36|13.16|13.36|13.16|13.37|13.17|13.36|13.16|5
1648284300000|2022-03-26 08:45:00|13.35|13.15|13.36|13.16|13.37|13.17|13.35|13.15|10
1648284600000|2022-03-26 08:50:00|13.37|13.17|13.38|13.18|13.38|13.18|13.37|13.17|2
1648284900000|2022-03-26 08:55:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|8
1648285200000|2022-03-26 09:00:00|13.39|13.19|13.42|13.22|13.42|13.22|13.39|13.19|8
1648285500000|2022-03-26 09:05:00|13.43|13.23|13.43|13.23|13.45|13.25|13.43|13.23|9
1648285800000|2022-03-26 09:10:00|13.42|13.22|13.42|13.22|13.43|13.23|13.41|13.21|9
1648286100000|2022-03-26 09:15:00|13.41|13.21|13.42|13.22|13.42|13.22|13.4|13.2|6
1648286400000|2022-03-26 09:20:00|13.43|13.23|13.45|13.25|13.45|13.25|13.42|13.22|9
1648286700000|2022-03-26 09:25:00|13.46|13.26|13.44|13.24|13.46|13.26|13.42|13.22|17
1648287000000|2022-03-26 09:30:00|13.45|13.25|13.44|13.24|13.47|13.27|13.44|13.24|6
1648287300000|2022-03-26 09:35:00|13.43|13.23|13.42|13.22|13.43|13.23|13.42|13.22|2
1648287600000|2022-03-26 09:40:00|13.41|13.21|13.38|13.18|13.42|13.22|13.38|13.18|14
1648287900000|2022-03-26 09:45:00|13.37|13.17|13.38|13.18|13.38|13.18|13.37|13.17|2
1648288200000|2022-03-26 09:50:00|13.39|13.19|13.38|13.18|13.39|13.19|13.37|13.17|8
1648288500000|2022-03-26 09:55:00|13.39|13.19|13.4|13.2|13.4|13.2|13.39|13.19|2
1648288800000|2022-03-26 10:00:00|13.41|13.21|13.37|13.17|13.41|13.21|13.37|13.17|15
1648289100000|2022-03-26 10:05:00|13.38|13.18|13.4|13.2|13.4|13.2|13.36|13.16|13
1648289400000|2022-03-26 10:10:00|13.41|13.21|13.41|13.21|13.43|13.23|13.41|13.21|5
1648289700000|2022-03-26 10:15:00|13.42|13.22|13.41|13.21|13.42|13.22|13.41|13.21|4
1648290000000|2022-03-26 10:20:00|13.4|13.2|13.4|13.2|13.4|13.2|13.37|13.17|7
1648290300000|2022-03-26 10:25:00|13.41|13.21|13.47|13.27|13.47|13.27|13.4|13.2|27
1648290600000|2022-03-26 10:30:00|13.46|13.26|13.52|13.32|13.54|13.34|13.46|13.26|31
1648290900000|2022-03-26 10:35:00|13.53|13.33|13.52|13.32|13.53|13.33|13.49|13.29|18
1648291200000|2022-03-26 10:40:00|13.51|13.31|13.44|13.24|13.51|13.31|13.44|13.24|18
1648291500000|2022-03-26 10:45:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|18
1648291800000|2022-03-26 10:50:00|13.45|13.25|13.44|13.24|13.46|13.26|13.44|13.24|6
1648292100000|2022-03-26 10:55:00|13.43|13.23|13.43|13.23|13.44|13.24|13.43|13.23|5
1648292400000|2022-03-26 11:00:00|13.44|13.24|13.44|13.24|13.46|13.26|13.44|13.24|11
1648292700000|2022-03-26 11:05:00|13.43|13.23|13.42|13.22|13.44|13.24|13.42|13.22|6
1648293000000|2022-03-26 11:10:00|13.41|13.21|13.42|13.22|13.42|13.22|13.4|13.2|8
1648293300000|2022-03-26 11:15:00|13.41|13.21|13.41|13.21|13.42|13.22|13.39|13.19|15
1648293600000|2022-03-26 11:20:00|13.42|13.22|13.45|13.25|13.45|13.25|13.42|13.22|14
1648293900000|2022-03-26 11:25:00|13.44|13.24|13.47|13.27|13.47|13.27|13.44|13.24|10
1648294200000|2022-03-26 11:30:00|13.48|13.28|13.45|13.25|13.49|13.29|13.44|13.24|20
1648294500000|2022-03-26 11:35:00|13.44|13.24|13.44|13.24|13.45|13.25|13.42|13.22|11
1648294800000|2022-03-26 11:40:00|13.45|13.25|13.42|13.22|13.45|13.25|13.4|13.2|16
1648295100000|2022-03-26 11:45:00|13.43|13.23|13.43|13.23|13.44|13.24|13.43|13.23|17
1648295400000|2022-03-26 11:50:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|8
1648295700000|2022-03-26 11:55:00|13.42|13.22|13.38|13.18|13.43|13.23|13.38|13.18|13
1648296000000|2022-03-26 12:00:00|13.39|13.19|13.4|13.2|13.41|13.21|13.37|13.17|12
1648296300000|2022-03-26 12:05:00|13.39|13.19|13.42|13.22|13.42|13.22|13.38|13.18|20
1648296600000|2022-03-26 12:10:00|13.43|13.23|13.42|13.22|13.44|13.24|13.41|13.21|10
1648296900000|2022-03-26 12:15:00|13.43|13.23|13.4|13.2|13.44|13.24|13.39|13.19|20
1648297200000|2022-03-26 12:20:00|13.39|13.19|13.34|13.14|13.4|13.2|13.33|13.13|43
1648297500000|2022-03-26 12:25:00|13.35|13.15|13.31|13.11|13.35|13.15|13.3|13.1|35
1648297800000|2022-03-26 12:30:00|13.32|13.12|13.28|13.08|13.32|13.12|13.26|13.06|45
1648298100000|2022-03-26 12:35:00|13.29|13.09|13.31|13.11|13.32|13.12|13.27|13.07|27
1648298400000|2022-03-26 12:40:00|13.32|13.12|13.33|13.13|13.34|13.14|13.31|13.11|12
1648298700000|2022-03-26 12:45:00|13.34|13.14|13.35|13.15|13.37|13.17|13.34|13.14|22
1648299000000|2022-03-26 12:50:00|13.34|13.14|13.36|13.16|13.36|13.16|13.32|13.12|23
1648299300000|2022-03-26 12:55:00|13.37|13.17|13.35|13.15|13.37|13.17|13.34|13.14|15
1648299600000|2022-03-26 13:00:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|13
1648299900000|2022-03-26 13:05:00|13.35|13.15|13.39|13.19|13.4|13.2|13.35|13.15|13
1648300200000|2022-03-26 13:10:00|13.4|13.2|13.41|13.21|13.41|13.21|13.38|13.18|28
1648300500000|2022-03-26 13:15:00|13.42|13.22|13.39|13.19|13.42|13.22|13.38|13.18|16
1648300800000|2022-03-26 13:20:00|13.4|13.2|13.37|13.17|13.4|13.2|13.37|13.17|8
1648301100000|2022-03-26 13:25:00|13.38|13.18|13.35|13.15|13.38|13.18|13.33|13.13|24
1648301400000|2022-03-26 13:30:00|13.36|13.16|13.33|13.13|13.37|13.17|13.31|13.11|18
1648301700000|2022-03-26 13:35:00|13.34|13.14|13.34|13.14|13.35|13.15|13.33|13.13|13
1648302000000|2022-03-26 13:40:00|13.35|13.15|13.36|13.16|13.37|13.17|13.35|13.15|8
1648302300000|2022-03-26 13:45:00|13.35|13.15|13.37|13.17|13.38|13.18|13.35|13.15|13
1648302600000|2022-03-26 13:50:00|13.38|13.18|13.38|13.18|13.4|13.2|13.37|13.17|19
1648302900000|2022-03-26 13:55:00|13.37|13.17|13.36|13.16|13.39|13.19|13.36|13.16|12
1648303200000|2022-03-26 14:00:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|9
1648303500000|2022-03-26 14:05:00|13.36|13.16|13.36|13.16|13.37|13.17|13.34|13.14|17
1648303800000|2022-03-26 14:10:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|14
1648304100000|2022-03-26 14:15:00|13.37|13.17|13.34|13.14|13.37|13.17|13.34|13.14|6
1648304400000|2022-03-26 14:20:00|13.35|13.15|13.35|13.15|13.37|13.17|13.34|13.14|7
1648304700000|2022-03-26 14:25:00|13.36|13.16|13.41|13.21|13.41|13.21|13.36|13.16|8
1648305000000|2022-03-26 14:30:00|13.42|13.22|13.37|13.17|13.42|13.22|13.37|13.17|16
1648305300000|2022-03-26 14:35:00|13.38|13.18|13.36|13.16|13.39|13.19|13.36|13.16|21
1648305600000|2022-03-26 14:40:00|13.37|13.17|13.34|13.14|13.37|13.17|13.34|13.14|22
1648305900000|2022-03-26 14:45:00|13.35|13.15|13.31|13.11|13.35|13.15|13.3|13.1|23
1648306200000|2022-03-26 14:50:00|13.32|13.12|13.34|13.14|13.34|13.14|13.3|13.1|15
1648306500000|2022-03-26 14:55:00|13.35|13.15|13.37|13.17|13.37|13.17|13.34|13.14|19
1648306800000|2022-03-26 15:00:00|13.38|13.18|13.37|13.17|13.4|13.2|13.37|13.17|24
1648307100000|2022-03-26 15:05:00|13.38|13.18|13.38|13.18|13.39|13.19|13.36|13.16|9
1648307400000|2022-03-26 15:10:00|13.39|13.19|13.4|13.2|13.4|13.2|13.39|13.19|6
1648307700000|2022-03-26 15:15:00|13.39|13.19|13.33|13.13|13.39|13.19|13.32|13.12|18
1648308000000|2022-03-26 15:20:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|14
1648308600000|2022-03-26 15:30:00|13.34|13.14|13.38|13.18|13.39|13.19|13.33|13.13|23
1648308900000|2022-03-26 15:35:00|13.39|13.19|13.41|13.21|13.43|13.23|13.39|13.19|13
1648309200000|2022-03-26 15:40:00|13.42|13.22|13.43|13.23|13.45|13.25|13.41|13.21|18
1648309500000|2022-03-26 15:45:00|13.42|13.22|13.41|13.21|13.43|13.23|13.4|13.2|24
1648309800000|2022-03-26 15:50:00|13.4|13.2|13.37|13.17|13.4|13.2|13.35|13.15|34
1648310100000|2022-03-26 15:55:00|13.36|13.16|13.37|13.17|13.37|13.17|13.34|13.14|18
1648310400000|2022-03-26 16:00:00|13.36|13.16|13.35|13.15|13.37|13.17|13.34|13.14|12
1648310700000|2022-03-26 16:05:00|13.34|13.14|13.31|13.11|13.34|13.14|13.3|13.1|26
1648311000000|2022-03-26 16:10:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|12
1648311300000|2022-03-26 16:15:00|13.32|13.12|13.33|13.13|13.34|13.14|13.3|13.1|30
1648311600000|2022-03-26 16:20:00|13.34|13.14|13.36|13.16|13.36|13.16|13.33|13.13|7
1648311900000|2022-03-26 16:25:00|13.35|13.15|13.35|13.15|13.36|13.16|13.35|13.15|11
1648312200000|2022-03-26 16:30:00|13.34|13.14|13.38|13.18|13.38|13.18|13.34|13.14|7
1648312500000|2022-03-26 16:35:00|13.37|13.17|13.37|13.17|13.37|13.17|13.35|13.15|17
1648312800000|2022-03-26 16:40:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|8
1648313100000|2022-03-26 16:45:00|13.36|13.16|13.45|13.25|13.45|13.25|13.36|13.16|24
1648313400000|2022-03-26 16:50:00|13.46|13.26|13.47|13.27|13.47|13.27|13.45|13.25|8
1648313700000|2022-03-26 16:55:00|13.46|13.26|13.43|13.23|13.47|13.27|13.42|13.22|12
1648314000000|2022-03-26 17:00:00|13.44|13.24|13.43|13.23|13.44|13.24|13.41|13.21|16
1648314300000|2022-03-26 17:05:00|13.44|13.24|13.48|13.28|13.49|13.29|13.43|13.23|29
1648314600000|2022-03-26 17:10:00|13.47|13.27|13.46|13.26|13.49|13.29|13.46|13.26|10
1648314900000|2022-03-26 17:15:00|13.47|13.27|13.46|13.26|13.47|13.27|13.45|13.25|14
1648315200000|2022-03-26 17:20:00|13.47|13.27|13.47|13.27|13.47|13.27|13.45|13.25|13
1648315500000|2022-03-26 17:25:00|13.48|13.28|13.55|13.35|13.55|13.35|13.48|13.28|14
1648315800000|2022-03-26 17:30:00|13.54|13.34|13.52|13.32|13.55|13.35|13.5|13.3|23
1648316100000|2022-03-26 17:35:00|13.51|13.31|13.47|13.27|13.51|13.31|13.47|13.27|13
1648316400000|2022-03-26 17:40:00|13.48|13.28|13.45|13.25|13.48|13.28|13.45|13.25|6
1648316700000|2022-03-26 17:45:00|13.46|13.26|13.46|13.26|13.47|13.27|13.45|13.25|5
1648317000000|2022-03-26 17:50:00|13.45|13.25|13.44|13.24|13.45|13.25|13.44|13.24|2
1648317300000|2022-03-26 17:55:00|13.45|13.25|13.44|13.24|13.46|13.26|13.44|13.24|8
1648317600000|2022-03-26 18:00:00|13.45|13.25|13.45|13.25|13.46|13.26|13.45|13.25|3
1648317900000|2022-03-26 18:05:00|13.44|13.24|13.45|13.25|13.45|13.25|13.43|13.23|4
1648318200000|2022-03-26 18:10:00|13.44|13.24|13.44|13.24|13.44|13.24|13.44|13.24|1
1648318500000|2022-03-26 18:15:00|13.43|13.23|13.6|13.4|13.65|13.45|13.43|13.23|58
1648318800000|2022-03-26 18:20:00|13.61|13.41|13.53|13.33|13.64|13.44|13.53|13.33|41
1648319100000|2022-03-26 18:25:00|13.54|13.34|13.52|13.32|13.55|13.35|13.51|13.31|25
1648319400000|2022-03-26 18:30:00|13.51|13.31|13.55|13.35|13.55|13.35|13.51|13.31|21
1648319700000|2022-03-26 18:35:00|13.56|13.36|13.56|13.36|13.57|13.37|13.55|13.35|7
1648320000000|2022-03-26 18:40:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|7
1648320300000|2022-03-26 18:45:00|13.56|13.36|13.6|13.4|13.6|13.4|13.56|13.36|11
1648320600000|2022-03-26 18:50:00|13.61|13.41|13.69|13.49|13.7|13.5|13.61|13.41|25
1648320900000|2022-03-26 18:55:00|13.68|13.48|13.71|13.51|13.72|13.52|13.67|13.47|28
1648321200000|2022-03-26 19:00:00|13.68|13.48|13.75|13.55|13.75|13.55|13.68|13.48|36
1648321500000|2022-03-26 19:05:00|13.76|13.56|13.73|13.53|13.79|13.59|13.72|13.52|26
1648321800000|2022-03-26 19:10:00|13.72|13.52|13.7|13.5|13.73|13.53|13.69|13.49|39
1648322100000|2022-03-26 19:15:00|13.69|13.49|13.67|13.47|13.7|13.5|13.65|13.45|43
1648322400000|2022-03-26 19:20:00|13.68|13.48|13.66|13.46|13.68|13.48|13.66|13.46|7
1648322700000|2022-03-26 19:25:00|13.65|13.45|13.61|13.41|13.65|13.45|13.61|13.41|39
1648323000000|2022-03-26 19:30:00|13.6|13.4|13.6|13.4|13.61|13.41|13.58|13.38|19
1648323300000|2022-03-26 19:35:00|13.59|13.39|13.55|13.35|13.63|13.43|13.54|13.34|22
1648323600000|2022-03-26 19:40:00|13.56|13.36|13.57|13.37|13.58|13.38|13.56|13.36|14
1648323900000|2022-03-26 19:45:00|13.58|13.38|13.61|13.41|13.61|13.41|13.57|13.37|10
1648324200000|2022-03-26 19:50:00|13.6|13.4|13.61|13.41|13.63|13.43|13.6|13.4|16
1648324500000|2022-03-26 19:55:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|5
1648324800000|2022-03-26 20:00:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|20
1648325100000|2022-03-26 20:05:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|14
1648325400000|2022-03-26 20:10:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|33
1648325700000|2022-03-26 20:15:00|13.64|13.44|13.66|13.46|13.67|13.47|13.64|13.44|19
1648326000000|2022-03-26 20:20:00|13.65|13.45|13.71|13.51|13.71|13.51|13.65|13.45|13
1648326300000|2022-03-26 20:25:00|13.7|13.5|13.69|13.49|13.71|13.51|13.67|13.47|20
1648326600000|2022-03-26 20:30:00|13.7|13.5|13.7|13.5|13.7|13.5|13.69|13.49|7
1648326900000|2022-03-26 20:35:00|13.71|13.51|13.67|13.47|13.71|13.51|13.67|13.47|15
1648327200000|2022-03-26 20:40:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|8
1648327500000|2022-03-26 20:45:00|13.64|13.44|13.62|13.42|13.65|13.45|13.62|13.42|17
1648327800000|2022-03-26 20:50:00|13.63|13.43|13.62|13.42|13.64|13.44|13.61|13.41|10
1648328100000|2022-03-26 20:55:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1648328400000|2022-03-26 21:00:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|21
1648328700000|2022-03-26 21:05:00|13.61|13.41|13.57|13.37|13.61|13.41|13.57|13.37|23
1648329000000|2022-03-26 21:10:00|13.58|13.38|13.6|13.4|13.61|13.41|13.58|13.38|7
1648329300000|2022-03-26 21:15:00|13.59|13.39|13.57|13.37|13.59|13.39|13.57|13.37|7
1648329600000|2022-03-26 21:20:00|13.58|13.38|13.64|13.44|13.64|13.44|13.57|13.37|9
1648329900000|2022-03-26 21:25:00|13.63|13.43|13.63|13.43|13.66|13.46|13.62|13.42|21
1648330200000|2022-03-26 21:30:00|13.62|13.42|13.6|13.4|13.62|13.42|13.58|13.38|8
1648330500000|2022-03-26 21:35:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1648330800000|2022-03-26 21:40:00|13.62|13.42|13.64|13.44|13.64|13.44|13.61|13.41|7
1648331100000|2022-03-26 21:45:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|11
1648331400000|2022-03-26 21:50:00|13.6|13.4|13.6|13.4|13.6|13.4|13.6|13.4|1
1648332000000|2022-03-26 22:00:00|13.59|13.39|13.58|13.38|13.59|13.39|13.56|13.36|12
1648332300000|2022-03-26 22:05:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|5
1648332600000|2022-03-26 22:10:00|13.58|13.38|13.59|13.39|13.6|13.4|13.58|13.38|4
1648332900000|2022-03-26 22:15:00|13.6|13.4|13.6|13.4|13.6|13.4|13.59|13.39|7
1648333200000|2022-03-26 22:20:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1648333500000|2022-03-26 22:25:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|7
1648333800000|2022-03-26 22:30:00|13.59|13.39|13.59|13.39|13.59|13.39|13.59|13.39|1
1648334400000|2022-03-26 22:40:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|3
1648334700000|2022-03-26 22:45:00|13.61|13.41|13.64|13.44|13.66|13.46|13.6|13.4|16
1648335000000|2022-03-26 22:50:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|8
1648335300000|2022-03-26 22:55:00|13.6|13.4|13.59|13.39|13.61|13.41|13.59|13.39|6
1648335600000|2022-03-26 23:00:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|14
1648335900000|2022-03-26 23:05:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|16
1648336200000|2022-03-26 23:10:00|13.62|13.42|13.63|13.43|13.63|13.43|13.62|13.42|2
1648336500000|2022-03-26 23:15:00|13.64|13.44|13.67|13.47|13.67|13.47|13.64|13.44|10
1648336800000|2022-03-26 23:20:00|13.66|13.46|13.7|13.5|13.7|13.5|13.66|13.46|17
1648337100000|2022-03-26 23:25:00|13.71|13.51|13.69|13.49|13.71|13.51|13.68|13.48|11
1648337400000|2022-03-26 23:30:00|13.68|13.48|13.68|13.48|13.68|13.48|13.67|13.47|5
1648337700000|2022-03-26 23:35:00|13.67|13.47|13.68|13.48|13.69|13.49|13.67|13.47|6
1648338000000|2022-03-26 23:40:00|13.69|13.49|13.73|13.53|13.73|13.53|13.69|13.49|13
1648338300000|2022-03-26 23:45:00|13.74|13.54|13.71|13.51|13.77|13.57|13.71|13.51|26
1648338600000|2022-03-26 23:50:00|13.72|13.52|13.71|13.51|13.73|13.53|13.71|13.51|8
1648338900000|2022-03-26 23:55:00|13.7|13.5|13.71|13.51|13.71|13.51|13.67|13.47|12
1648339200000|2022-03-27 00:00:00|13.7|13.5|13.67|13.47|13.71|13.51|13.65|13.45|30
1648339500000|2022-03-27 00:05:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|6
1648339800000|2022-03-27 00:10:00|13.66|13.46|13.68|13.48|13.69|13.49|13.66|13.46|9
1648340100000|2022-03-27 00:15:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|7
1648340400000|2022-03-27 00:20:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|4
1648340700000|2022-03-27 00:25:00|13.67|13.47|13.71|13.51|13.71|13.51|13.67|13.47|7
1648341000000|2022-03-27 00:30:00|13.7|13.5|13.7|13.5|13.7|13.5|13.68|13.48|5
1648341300000|2022-03-27 00:35:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|10
1648341600000|2022-03-27 00:40:00|13.73|13.53|13.81|13.61|13.81|13.61|13.72|13.52|17
1648341900000|2022-03-27 00:45:00|13.8|13.6|13.93|13.73|13.93|13.73|13.79|13.59|51
1648342200000|2022-03-27 00:50:00|13.92|13.72|13.88|13.68|13.94|13.74|13.87|13.67|71
1648342500000|2022-03-27 00:55:00|13.89|13.69|13.94|13.74|14|13.8|13.89|13.69|53
1648342800000|2022-03-27 01:00:00|13.95|13.75|13.93|13.73|13.98|13.78|13.93|13.73|29
1648343100000|2022-03-27 01:05:00|13.92|13.72|13.88|13.68|13.92|13.72|13.88|13.68|23
1648343400000|2022-03-27 01:10:00|13.87|13.67|13.86|13.66|13.88|13.68|13.85|13.65|26
1648343700000|2022-03-27 01:15:00|13.87|13.67|13.88|13.68|13.9|13.7|13.86|13.66|12
1648344000000|2022-03-27 01:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.84|13.64|23
1648344300000|2022-03-27 01:25:00|13.88|13.68|13.91|13.71|13.96|13.76|13.88|13.68|47
1648344600000|2022-03-27 01:30:00|13.9|13.7|13.96|13.76|14|13.8|13.9|13.7|23
1648344900000|2022-03-27 01:35:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|17
1648345200000|2022-03-27 01:40:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|18
1648345500000|2022-03-27 01:45:00|13.94|13.74|13.92|13.72|13.94|13.74|13.92|13.72|3
1648345800000|2022-03-27 01:50:00|13.91|13.71|13.94|13.74|13.94|13.74|13.91|13.71|4
1648346100000|2022-03-27 01:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|8
1648346400000|2022-03-27 02:00:00|13.93|13.73|13.9|13.7|13.93|13.73|13.9|13.7|6
1648346700000|2022-03-27 02:05:00|13.89|13.69|13.91|13.71|13.92|13.72|13.89|13.69|19
1648347000000|2022-03-27 02:10:00|13.9|13.7|13.94|13.74|13.94|13.74|13.9|13.7|21
1648347300000|2022-03-27 02:15:00|13.95|13.75|13.89|13.69|13.95|13.75|13.89|13.69|15
1648347600000|2022-03-27 02:20:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|5
1648347900000|2022-03-27 02:25:00|13.87|13.67|13.82|13.62|13.87|13.67|13.81|13.61|24
1648348200000|2022-03-27 02:30:00|13.83|13.63|13.82|13.62|13.86|13.66|13.81|13.61|14
1648348500000|2022-03-27 02:35:00|13.81|13.61|13.82|13.62|13.84|13.64|13.81|13.61|10
1648348800000|2022-03-27 02:40:00|13.83|13.63|13.83|13.63|13.84|13.64|13.81|13.61|49
1648349100000|2022-03-27 02:45:00|13.82|13.62|13.82|13.62|13.83|13.63|13.81|13.61|21
1648349400000|2022-03-27 02:50:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|18
1648349700000|2022-03-27 02:55:00|13.83|13.63|13.84|13.64|13.84|13.64|13.83|13.63|2
1648350000000|2022-03-27 03:00:00|13.85|13.65|13.81|13.61|13.85|13.65|13.81|13.61|11
1648350300000|2022-03-27 03:05:00|13.82|13.62|13.83|13.63|13.84|13.64|13.82|13.62|4
1648350600000|2022-03-27 03:10:00|13.84|13.64|13.83|13.63|13.84|13.64|13.83|13.63|10
1648350900000|2022-03-27 03:15:00|13.84|13.64|13.84|13.64|13.84|13.64|13.83|13.63|11
1648351200000|2022-03-27 03:20:00|13.85|13.65|13.85|13.65|13.85|13.65|13.85|13.65|1
1648351800000|2022-03-27 03:30:00|13.86|13.66|13.93|13.73|13.94|13.74|13.86|13.66|27
1648352100000|2022-03-27 03:35:00|13.92|13.72|14.04|13.84|14.18|13.98|13.92|13.72|131
1648352400000|2022-03-27 03:40:00|14.05|13.85|14.24|14.04|14.25|14.05|14.01|13.81|73
1648352700000|2022-03-27 03:45:00|14.23|14.03|14.11|13.91|14.24|14.04|14.05|13.85|96
1648353000000|2022-03-27 03:50:00|14.12|13.92|14.22|14.02|14.3|14.1|14.08|13.88|96
1648353300000|2022-03-27 03:55:00|14.23|14.03|14.22|14.02|14.32|14.12|14.19|13.99|122
1648353600000|2022-03-27 04:00:00|14.23|14.03|14.29|14.09|14.3|14.1|14.17|13.97|71
1648353900000|2022-03-27 04:05:00|14.3|14.1|14.38|14.18|14.4|14.2|14.25|14.05|94
1648354200000|2022-03-27 04:10:00|14.37|14.17|14.31|14.11|14.37|14.17|14.28|14.08|75
1648354500000|2022-03-27 04:15:00|14.3|14.1|14.26|14.06|14.38|14.18|14.26|14.06|51
1648354800000|2022-03-27 04:20:00|14.25|14.05|14.21|14.01|14.3|14.1|14.18|13.98|88
1648355100000|2022-03-27 04:25:00|14.2|14|14.16|13.96|14.21|14.01|14.15|13.95|49
1648355400000|2022-03-27 04:30:00|14.17|13.97|14.16|13.96|14.2|14|14.14|13.94|47
1648355700000|2022-03-27 04:35:00|14.15|13.95|14.15|13.95|14.18|13.98|14.14|13.94|37
1648356000000|2022-03-27 04:40:00|14.14|13.94|14.16|13.96|14.2|14|14.14|13.94|41
1648356300000|2022-03-27 04:45:00|14.17|13.97|14.21|14.01|14.22|14.02|14.16|13.96|24
1648356600000|2022-03-27 04:50:00|14.2|14|14.26|14.06|14.26|14.06|14.18|13.98|35
1648356900000|2022-03-27 04:55:00|14.25|14.05|14.21|14.01|14.26|14.06|14.21|14.01|27
1648357200000|2022-03-27 05:00:00|14.22|14.02|14.22|14.02|14.23|14.03|14.19|13.99|35
1648357500000|2022-03-27 05:05:00|14.23|14.03|14.26|14.06|14.29|14.09|14.23|14.03|24
1648357800000|2022-03-27 05:10:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|11
1648358100000|2022-03-27 05:15:00|14.26|14.06|14.21|14.01|14.26|14.06|14.19|13.99|22
1648358400000|2022-03-27 05:20:00|14.22|14.02|14.24|14.04|14.25|14.05|14.22|14.02|17
1648358700000|2022-03-27 05:25:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|18
1648359000000|2022-03-27 05:30:00|14.25|14.05|14.28|14.08|14.28|14.08|14.25|14.05|16
1648359300000|2022-03-27 05:35:00|14.27|14.07|14.18|13.98|14.28|14.08|14.15|13.95|39
1648359600000|2022-03-27 05:40:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|22
1648359900000|2022-03-27 05:45:00|14.15|13.95|14.1|13.9|14.15|13.95|14.09|13.89|22
1648360200000|2022-03-27 05:50:00|14.09|13.89|14.11|13.91|14.13|13.93|14.09|13.89|39
1648360500000|2022-03-27 05:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.09|13.89|21
1648360800000|2022-03-27 06:00:00|14.13|13.93|14.1|13.9|14.14|13.94|14.09|13.89|28
1648361100000|2022-03-27 06:05:00|14.09|13.89|14.08|13.88|14.12|13.92|14.07|13.87|22
1648361400000|2022-03-27 06:10:00|14.07|13.87|14.11|13.91|14.11|13.91|14.07|13.87|15
1648361700000|2022-03-27 06:15:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|10
1648362000000|2022-03-27 06:20:00|14.1|13.9|14.12|13.92|14.13|13.93|14.08|13.88|13
1648362300000|2022-03-27 06:25:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|15
1648362600000|2022-03-27 06:30:00|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|14
1648362900000|2022-03-27 06:35:00|14.14|13.94|14.11|13.91|14.14|13.94|14.11|13.91|14
1648363200000|2022-03-27 06:40:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|5
1648363500000|2022-03-27 06:45:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|6
1648363800000|2022-03-27 06:50:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|3
1648364100000|2022-03-27 06:55:00|14.12|13.92|14.11|13.91|14.12|13.92|14.09|13.89|18
1648364400000|2022-03-27 07:00:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|10
1648364700000|2022-03-27 07:05:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|5
1648365000000|2022-03-27 07:10:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|20
1648365300000|2022-03-27 07:15:00|14.11|13.91|14.13|13.93|14.14|13.94|14.1|13.9|21
1648365600000|2022-03-27 07:20:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|6
1648365900000|2022-03-27 07:25:00|14.12|13.92|14.09|13.89|14.13|13.93|14.08|13.88|14
1648366200000|2022-03-27 07:30:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|2
1648366500000|2022-03-27 07:35:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|2
1648366800000|2022-03-27 07:40:00|14.1|13.9|14.12|13.92|14.13|13.93|14.1|13.9|9
1648367100000|2022-03-27 07:45:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|14
1648367400000|2022-03-27 07:50:00|14.11|13.91|14.11|13.91|14.11|13.91|14.11|13.91|1
1648367700000|2022-03-27 07:55:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|7
1648368000000|2022-03-27 08:00:00|14.11|13.91|14.11|13.91|14.11|13.91|14.11|13.91|1
1648368300000|2022-03-27 08:05:00|14.12|13.92|14.1|13.9|14.13|13.93|14.09|13.89|9
1648368600000|2022-03-27 08:10:00|14.09|13.89|14.23|14.03|14.24|14.04|14.09|13.89|44
1648368900000|2022-03-27 08:15:00|14.22|14.02|14.2|14|14.29|14.09|14.2|14|54
1648369200000|2022-03-27 08:20:00|14.19|13.99|14.14|13.94|14.2|14|14.13|13.93|24
1648369500000|2022-03-27 08:25:00|14.15|13.95|14.1|13.9|14.15|13.95|14.09|13.89|28
1648369800000|2022-03-27 08:30:00|14.11|13.91|14.23|14.03|14.23|14.03|14.11|13.91|43
1648370100000|2022-03-27 08:35:00|14.24|14.04|14.34|14.14|14.36|14.16|14.22|14.02|58
1648370400000|2022-03-27 08:40:00|14.35|14.15|14.27|14.07|14.35|14.15|14.26|14.06|57
1648370700000|2022-03-27 08:45:00|14.28|14.08|14.25|14.05|14.28|14.08|14.23|14.03|28
1648371000000|2022-03-27 08:50:00|14.24|14.04|14.33|14.13|14.33|14.13|14.24|14.04|37
1648371300000|2022-03-27 08:55:00|14.32|14.12|14.28|14.08|14.32|14.12|14.28|14.08|21
1648371600000|2022-03-27 09:00:00|14.27|14.07|14.22|14.02|14.28|14.08|14.22|14.02|36
1648371900000|2022-03-27 09:05:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|21
1648372200000|2022-03-27 09:10:00|14.24|14.04|14.31|14.11|14.32|14.12|14.23|14.03|40
1648372500000|2022-03-27 09:15:00|14.32|14.12|14.35|14.15|14.36|14.16|14.3|14.1|32
1648372800000|2022-03-27 09:20:00|14.36|14.16|14.32|14.12|14.37|14.17|14.32|14.12|31
1648373100000|2022-03-27 09:25:00|14.33|14.13|14.26|14.06|14.33|14.13|14.25|14.05|42
1648373400000|2022-03-27 09:30:00|14.25|14.05|14.27|14.07|14.27|14.07|14.25|14.05|15
1648373700000|2022-03-27 09:35:00|14.26|14.06|14.28|14.08|14.3|14.1|14.25|14.05|15
1648374000000|2022-03-27 09:40:00|14.27|14.07|14.24|14.04|14.27|14.07|14.22|14.02|18
1648374300000|2022-03-27 09:45:00|14.23|14.03|14.22|14.02|14.24|14.04|14.21|14.01|16
1648374600000|2022-03-27 09:50:00|14.21|14.01|14.18|13.98|14.22|14.02|14.16|13.96|56
1648374900000|2022-03-27 09:55:00|14.19|13.99|14.12|13.92|14.21|14.01|14.11|13.91|54
1648375200000|2022-03-27 10:00:00|14.11|13.91|14.13|13.93|14.14|13.94|14.09|13.89|45
1648375500000|2022-03-27 10:05:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|15
1648375800000|2022-03-27 10:10:00|14.15|13.95|14.14|13.94|14.18|13.98|14.14|13.94|24
1648376100000|2022-03-27 10:15:00|14.15|13.95|14.14|13.94|14.17|13.97|14.13|13.93|22
1648376400000|2022-03-27 10:20:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|10
1648376700000|2022-03-27 10:25:00|14.13|13.93|14.16|13.96|14.17|13.97|14.13|13.93|16
1648377000000|2022-03-27 10:30:00|14.17|13.97|14.12|13.92|14.17|13.97|14.12|13.92|26
1648377300000|2022-03-27 10:35:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|18
1648377600000|2022-03-27 10:40:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|12
1648377900000|2022-03-27 10:45:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|11
1648378200000|2022-03-27 10:50:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|15
1648378500000|2022-03-27 10:55:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|15
1648378800000|2022-03-27 11:00:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|34
1648379100000|2022-03-27 11:05:00|14.14|13.94|14.15|13.95|14.15|13.95|14.14|13.94|2
1648379400000|2022-03-27 11:10:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|4
1648379700000|2022-03-27 11:15:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|4
1648380000000|2022-03-27 11:20:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|18
1648380300000|2022-03-27 11:25:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|5
1648380600000|2022-03-27 11:30:00|14.13|13.93|14.09|13.89|14.13|13.93|14.07|13.87|15
1648380900000|2022-03-27 11:35:00|14.08|13.88|14.05|13.85|14.08|13.88|14.03|13.83|16
1648381200000|2022-03-27 11:40:00|14.04|13.84|14.05|13.85|14.06|13.86|14.03|13.83|16
1648381500000|2022-03-27 11:45:00|14.06|13.86|13.98|13.78|14.06|13.86|13.98|13.78|32
1648381800000|2022-03-27 11:50:00|13.99|13.79|14.01|13.81|14.04|13.84|13.98|13.78|23
1648382100000|2022-03-27 11:55:00|14.02|13.82|14.06|13.86|14.06|13.86|14.01|13.81|21
1648382400000|2022-03-27 12:00:00|14.05|13.85|14.07|13.87|14.11|13.91|14.05|13.85|33
1648382700000|2022-03-27 12:05:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|8
1648383000000|2022-03-27 12:10:00|14.06|13.86|14.02|13.82|14.06|13.86|14.01|13.81|19
1648383300000|2022-03-27 12:15:00|14.01|13.81|13.92|13.72|14.01|13.81|13.91|13.71|56
1648383600000|2022-03-27 12:20:00|13.91|13.71|13.93|13.73|13.97|13.77|13.88|13.68|44
1648383900000|2022-03-27 12:25:00|13.94|13.74|13.97|13.77|13.98|13.78|13.94|13.74|16
1648384200000|2022-03-27 12:30:00|13.98|13.78|13.95|13.75|13.99|13.79|13.93|13.73|24
1648384500000|2022-03-27 12:35:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|22
1648384800000|2022-03-27 12:40:00|13.94|13.74|13.84|13.64|13.96|13.76|13.78|13.58|65
1648385100000|2022-03-27 12:45:00|13.85|13.65|13.88|13.68|13.94|13.74|13.85|13.65|28
1648385400000|2022-03-27 12:50:00|13.89|13.69|13.85|13.65|13.9|13.7|13.84|13.64|37
1648385700000|2022-03-27 12:55:00|13.84|13.64|13.77|13.57|13.87|13.67|13.76|13.56|54
1648386000000|2022-03-27 13:00:00|13.76|13.56|13.83|13.63|13.84|13.64|13.73|13.53|49
1648386300000|2022-03-27 13:05:00|13.84|13.64|13.84|13.64|13.87|13.67|13.82|13.62|29
1648386600000|2022-03-27 13:10:00|13.85|13.65|13.86|13.66|13.87|13.67|13.83|13.63|29
1648386900000|2022-03-27 13:15:00|13.87|13.67|13.9|13.7|13.9|13.7|13.85|13.65|38
1648387200000|2022-03-27 13:20:00|13.89|13.69|13.89|13.69|13.92|13.72|13.87|13.67|37
1648387500000|2022-03-27 13:25:00|13.9|13.7|13.87|13.67|13.9|13.7|13.86|13.66|34
1648387800000|2022-03-27 13:30:00|13.88|13.68|13.84|13.64|13.88|13.68|13.84|13.64|25
1648388100000|2022-03-27 13:35:00|13.83|13.63|13.89|13.69|13.89|13.69|13.83|13.63|13
1648388400000|2022-03-27 13:40:00|13.9|13.7|13.89|13.69|13.9|13.7|13.88|13.68|16
1648388700000|2022-03-27 13:45:00|13.9|13.7|13.91|13.71|13.92|13.72|13.89|13.69|10
1648389000000|2022-03-27 13:50:00|13.92|13.72|13.95|13.75|13.95|13.75|13.91|13.71|24
1648389300000|2022-03-27 13:55:00|13.96|13.76|13.93|13.73|13.96|13.76|13.92|13.72|18
1648389600000|2022-03-27 14:00:00|13.92|13.72|13.94|13.74|13.96|13.76|13.92|13.72|11
1648389900000|2022-03-27 14:05:00|13.95|13.75|13.98|13.78|13.98|13.78|13.95|13.75|10
1648390200000|2022-03-27 14:10:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|24
1648390500000|2022-03-27 14:15:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|6
1648390800000|2022-03-27 14:20:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|4
1648391100000|2022-03-27 14:25:00|13.95|13.75|13.94|13.74|13.96|13.76|13.94|13.74|16
1648391400000|2022-03-27 14:30:00|13.95|13.75|13.99|13.79|14|13.8|13.95|13.75|11
1648391700000|2022-03-27 14:35:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|8
1648392000000|2022-03-27 14:40:00|13.98|13.78|13.98|13.78|14|13.8|13.98|13.78|9
1648392300000|2022-03-27 14:45:00|13.97|13.77|13.93|13.73|13.98|13.78|13.93|13.73|21
1648392600000|2022-03-27 14:50:00|13.94|13.74|13.99|13.79|13.99|13.79|13.94|13.74|14
1648392900000|2022-03-27 14:55:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|20
1648393200000|2022-03-27 15:00:00|14|13.8|13.97|13.77|14.02|13.82|13.97|13.77|16
1648393500000|2022-03-27 15:05:00|13.96|13.76|13.94|13.74|13.96|13.76|13.92|13.72|19
1648393800000|2022-03-27 15:10:00|13.93|13.73|13.92|13.72|13.93|13.73|13.91|13.71|8
1648394100000|2022-03-27 15:15:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|18
1648394400000|2022-03-27 15:20:00|13.95|13.75|13.99|13.79|14|13.8|13.94|13.74|25
1648394700000|2022-03-27 15:25:00|14|13.8|14.03|13.83|14.04|13.84|13.99|13.79|16
1648395000000|2022-03-27 15:30:00|14.04|13.84|14.04|13.84|14.08|13.88|14.01|13.81|52
1648395300000|2022-03-27 15:35:00|14.05|13.85|14.02|13.82|14.05|13.85|14|13.8|28
1648395600000|2022-03-27 15:40:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|19
1648395900000|2022-03-27 15:45:00|14.04|13.84|14.01|13.81|14.06|13.86|14.01|13.81|58
1648396200000|2022-03-27 15:50:00|14.02|13.82|14.04|13.84|14.05|13.85|14.01|13.81|15
1648396500000|2022-03-27 15:55:00|14.03|13.83|14.02|13.82|14.05|13.85|14.02|13.82|30
1648396800000|2022-03-27 16:00:00|14.01|13.81|14.29|14.09|14.36|14.16|13.99|13.79|122
1648397100000|2022-03-27 16:05:00|14.28|14.08|14.35|14.15|14.42|14.22|14.22|14.02|133
1648397400000|2022-03-27 16:10:00|14.36|14.16|14.34|14.14|14.38|14.18|14.19|13.99|129
1648397700000|2022-03-27 16:15:00|14.35|14.15|14.32|14.12|14.44|14.24|14.3|14.1|108
1648398000000|2022-03-27 16:20:00|14.33|14.13|14.39|14.19|14.43|14.23|14.33|14.13|99
1648398300000|2022-03-27 16:25:00|14.4|14.2|14.32|14.12|14.42|14.22|14.25|14.05|80
1648398600000|2022-03-27 16:30:00|14.31|14.11|14.27|14.07|14.34|14.14|14.27|14.07|51
1648398900000|2022-03-27 16:35:00|14.26|14.06|14.29|14.09|14.32|14.12|14.24|14.04|50
1648399200000|2022-03-27 16:40:00|14.3|14.1|14.22|14.02|14.3|14.1|14.14|13.94|71
1648399500000|2022-03-27 16:45:00|14.23|14.03|14.27|14.07|14.28|14.08|14.2|14|36
1648399800000|2022-03-27 16:50:00|14.26|14.06|14.29|14.09|14.33|14.13|14.23|14.03|35
1648400100000|2022-03-27 16:55:00|14.28|14.08|14.27|14.07|14.3|14.1|14.24|14.04|16
1648400400000|2022-03-27 17:00:00|14.28|14.08|14.21|14.01|14.28|14.08|14.2|14|40
1648400700000|2022-03-27 17:05:00|14.2|14|14.25|14.05|14.3|14.1|14.2|14|37
1648401000000|2022-03-27 17:10:00|14.24|14.04|14.19|13.99|14.25|14.05|14.19|13.99|22
1648401300000|2022-03-27 17:15:00|14.2|14|14.14|13.94|14.2|14|14.13|13.93|27
1648401600000|2022-03-27 17:20:00|14.15|13.95|14.11|13.91|14.15|13.95|14.1|13.9|28
1648401900000|2022-03-27 17:25:00|14.1|13.9|14.14|13.94|14.15|13.95|14.09|13.89|19
1648402200000|2022-03-27 17:30:00|14.15|13.95|14.15|13.95|14.16|13.96|14.12|13.92|17
1648402500000|2022-03-27 17:35:00|14.14|13.94|14.15|13.95|14.15|13.95|14.14|13.94|4
1648402800000|2022-03-27 17:40:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|12
1648403100000|2022-03-27 17:45:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|10
1648403400000|2022-03-27 17:50:00|14.14|13.94|14.16|13.96|14.16|13.96|14.14|13.94|9
1648403700000|2022-03-27 17:55:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|10
1648404000000|2022-03-27 18:00:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|15
1648404300000|2022-03-27 18:05:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|10
1648404600000|2022-03-27 18:10:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|10
1648404900000|2022-03-27 18:15:00|14.2|14|14.2|14|14.2|14|14.19|13.99|5
1648405200000|2022-03-27 18:20:00|14.21|14.01|14.21|14.01|14.24|14.04|14.2|14|27
1648405500000|2022-03-27 18:25:00|14.2|14|14.19|13.99|14.2|14|14.16|13.96|14
1648405800000|2022-03-27 18:30:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|17
1648406100000|2022-03-27 18:35:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|11
1648406400000|2022-03-27 18:40:00|14.16|13.96|14.16|13.96|14.16|13.96|14.16|13.96|1
1648406700000|2022-03-27 18:45:00|14.17|13.97|14.17|13.97|14.17|13.97|14.17|13.97|1
1648407000000|2022-03-27 18:50:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|2
1648407300000|2022-03-27 18:55:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|4
1648407600000|2022-03-27 19:00:00|14.14|13.94|14.16|13.96|14.16|13.96|14.14|13.94|3
1648407900000|2022-03-27 19:05:00|14.17|13.97|14.13|13.93|14.17|13.97|14.13|13.93|5
1648408200000|2022-03-27 19:10:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|6
1648408500000|2022-03-27 19:15:00|14.12|13.92|14.13|13.93|14.14|13.94|14.11|13.91|8
1648408800000|2022-03-27 19:20:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|4
1648409100000|2022-03-27 19:25:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|14
1648409400000|2022-03-27 19:30:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|15
1648409700000|2022-03-27 19:35:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|6
1648410000000|2022-03-27 19:40:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|6
1648410300000|2022-03-27 19:45:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|7
1648410600000|2022-03-27 19:50:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|12
1648410900000|2022-03-27 19:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|15
1648411200000|2022-03-27 20:00:00|14.13|13.93|14.1|13.9|14.13|13.93|14.1|13.9|12
1648411500000|2022-03-27 20:05:00|14.11|13.91|14.08|13.88|14.12|13.92|14.08|13.88|10
1648411800000|2022-03-27 20:10:00|14.09|13.89|14.05|13.85|14.1|13.9|14.03|13.83|17
1648412100000|2022-03-27 20:15:00|14.03|13.83|14|13.8|14.04|13.84|13.96|13.76|52
1648412400000|2022-03-27 20:20:00|14.01|13.81|13.99|13.79|14.01|13.81|13.97|13.77|29
1648412700000|2022-03-27 20:25:00|14|13.8|14|13.8|14.03|13.83|13.99|13.79|21
1648413000000|2022-03-27 20:30:00|14.01|13.81|14.07|13.87|14.07|13.87|14.01|13.81|24
1648413300000|2022-03-27 20:35:00|14.08|13.88|14.25|14.05|14.31|14.11|14.08|13.88|97
1648413600000|2022-03-27 20:40:00|14.26|14.06|14.25|14.05|14.29|14.09|14.21|14.01|72
1648413900000|2022-03-27 20:45:00|14.24|14.04|14.27|14.07|14.29|14.09|14.21|14.01|74
1648414200000|2022-03-27 20:50:00|14.28|14.08|14.48|14.28|14.48|14.28|14.28|14.08|74
1648414500000|2022-03-27 20:55:00|14.47|14.27|14.39|14.19|14.48|14.28|14.37|14.17|65
1648414800000|2022-03-27 21:00:00|14.4|14.2|14.36|14.16|14.42|14.22|14.35|14.15|41
1648415100000|2022-03-27 21:05:00|14.34|14.14|14.32|14.12|14.36|14.16|14.3|14.1|17
1648415400000|2022-03-27 21:10:00|14.33|14.13|14.26|14.06|14.36|14.16|14.24|14.04|22
1648415700000|2022-03-27 21:15:00|14.27|14.07|14.3|14.1|14.3|14.1|14.26|14.06|22
1648416000000|2022-03-27 21:20:00|14.29|14.09|14.33|14.13|14.35|14.15|14.29|14.09|13
1648416300000|2022-03-27 21:25:00|14.32|14.12|14.39|14.19|14.39|14.19|14.32|14.12|14
1648416600000|2022-03-27 21:30:00|14.38|14.18|14.58|14.38|14.58|14.38|14.37|14.17|38
1648416900000|2022-03-27 21:35:00|14.57|14.37|14.52|14.32|14.58|14.38|14.47|14.27|44
1648417200000|2022-03-27 21:40:00|14.53|14.33|14.48|14.28|14.53|14.33|14.44|14.24|40
1648417500000|2022-03-27 21:45:00|14.47|14.27|14.46|14.26|14.49|14.29|14.42|14.22|22
1648417800000|2022-03-27 21:50:00|14.47|14.27|14.49|14.29|14.52|14.32|14.46|14.26|29
1648418100000|2022-03-27 21:55:00|14.48|14.28|14.45|14.25|14.49|14.29|14.45|14.25|18
1648418400000|2022-03-27 22:00:00|14.46|14.26|14.38|14.18|14.46|14.26|14.36|14.16|61
1648418700000|2022-03-27 22:05:00|14.39|14.19|14.41|14.21|14.42|14.22|14.36|14.16|33
1648419000000|2022-03-27 22:10:00|14.42|14.22|14.41|14.21|14.42|14.22|14.38|14.18|30
1648419300000|2022-03-27 22:15:00|14.42|14.22|14.42|14.22|14.44|14.24|14.39|14.19|39
1648419600000|2022-03-27 22:20:00|14.41|14.21|14.4|14.2|14.42|14.22|14.4|14.2|24
1648419900000|2022-03-27 22:25:00|14.41|14.21|14.44|14.24|14.48|14.28|14.41|14.21|37
1648420200000|2022-03-27 22:30:00|14.45|14.25|14.47|14.27|14.47|14.27|14.4|14.2|17
1648420500000|2022-03-27 22:35:00|14.46|14.26|14.44|14.24|14.47|14.27|14.44|14.24|17
1648420800000|2022-03-27 22:40:00|14.45|14.25|14.43|14.23|14.46|14.26|14.43|14.23|25
1648421100000|2022-03-27 22:45:00|14.44|14.24|14.4|14.2|14.44|14.24|14.38|14.18|23
1648421400000|2022-03-27 22:50:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|27
1648421700000|2022-03-27 22:55:00|14.42|14.22|14.38|14.18|14.42|14.22|14.38|14.18|29
1648422000000|2022-03-27 23:00:00|14.39|14.19|14.38|14.18|14.4|14.2|14.36|14.16|26
1648422300000|2022-03-27 23:05:00|14.39|14.19|14.39|14.19|14.41|14.21|14.38|14.18|17
1648422600000|2022-03-27 23:10:00|14.4|14.2|14.38|14.18|14.4|14.2|14.36|14.16|19
1648422900000|2022-03-27 23:15:00|14.39|14.19|14.38|14.18|14.41|14.21|14.37|14.17|30
1648423200000|2022-03-27 23:20:00|14.39|14.19|14.45|14.25|14.46|14.26|14.39|14.19|22
1648423500000|2022-03-27 23:25:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|3
1648423800000|2022-03-27 23:30:00|14.47|14.27|14.45|14.25|14.48|14.28|14.45|14.25|13
1648424100000|2022-03-27 23:35:00|14.46|14.26|14.57|14.37|14.58|14.38|14.45|14.25|24
1648424400000|2022-03-27 23:40:00|14.58|14.38|14.57|14.37|14.65|14.45|14.56|14.36|60
1648424700000|2022-03-27 23:45:00|14.58|14.38|14.56|14.36|14.59|14.39|14.55|14.35|15
1648425000000|2022-03-27 23:50:00|14.55|14.35|14.6|14.4|14.61|14.41|14.55|14.35|22
1648425300000|2022-03-27 23:55:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|22
1648425600000|2022-03-28 00:00:00|14.57|14.37|14.51|14.31|14.58|14.38|14.51|14.31|25
1648425900000|2022-03-28 00:05:00|14.5|14.3|14.52|14.32|14.52|14.32|14.47|14.27|33
1648426200000|2022-03-28 00:10:00|14.51|14.31|14.45|14.25|14.57|14.37|14.45|14.25|49
1648426500000|2022-03-28 00:15:00|14.46|14.26|14.42|14.22|14.46|14.26|14.41|14.21|31
1648426800000|2022-03-28 00:20:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|18
1648427100000|2022-03-28 00:25:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|9
1648427400000|2022-03-28 00:30:00|14.5|14.3|14.61|14.41|14.67|14.47|14.49|14.29|50
1648427700000|2022-03-28 00:35:00|14.6|14.4|14.63|14.43|14.69|14.49|14.59|14.39|76
1648428000000|2022-03-28 00:40:00|14.64|14.44|14.6|14.4|14.67|14.47|14.6|14.4|35
1648428300000|2022-03-28 00:45:00|14.59|14.39|14.57|14.37|14.6|14.4|14.52|14.32|52
1648428600000|2022-03-28 00:50:00|14.56|14.36|14.55|14.35|14.61|14.41|14.54|14.34|32
1648428900000|2022-03-28 00:55:00|14.54|14.34|14.57|14.37|14.57|14.37|14.52|14.32|28
1648429200000|2022-03-28 01:00:00|14.58|14.38|14.59|14.39|14.6|14.4|14.54|14.34|26
1648429500000|2022-03-28 01:05:00|14.6|14.4|14.64|14.44|14.66|14.46|14.59|14.39|34
1648429800000|2022-03-28 01:10:00|14.65|14.45|14.81|14.61|14.81|14.61|14.64|14.44|76
1648430100000|2022-03-28 01:15:00|14.8|14.6|14.72|14.52|14.8|14.6|14.7|14.5|59
1648430400000|2022-03-28 01:20:00|14.73|14.53|14.71|14.51|14.74|14.54|14.71|14.51|31
1648430700000|2022-03-28 01:25:00|14.7|14.5|14.65|14.45|14.7|14.5|14.65|14.45|18
1648431000000|2022-03-28 01:30:00|14.66|14.46|14.61|14.41|14.67|14.47|14.61|14.41|18
1648431300000|2022-03-28 01:35:00|14.6|14.4|14.56|14.36|14.61|14.41|14.56|14.36|19
1648431600000|2022-03-28 01:40:00|14.57|14.37|14.63|14.43|14.64|14.44|14.57|14.37|25
1648431900000|2022-03-28 01:45:00|14.64|14.44|14.65|14.45|14.65|14.45|14.6|14.4|24
1648432200000|2022-03-28 01:50:00|14.66|14.46|14.67|14.47|14.72|14.52|14.66|14.46|34
1648432500000|2022-03-28 01:55:00|14.68|14.48|14.66|14.46|14.69|14.49|14.65|14.45|19
1648432800000|2022-03-28 02:00:00|14.67|14.47|14.68|14.48|14.7|14.5|14.66|14.46|30
1648433100000|2022-03-28 02:05:00|14.69|14.49|14.71|14.51|14.72|14.52|14.69|14.49|21
1648433400000|2022-03-28 02:10:00|14.7|14.5|14.69|14.49|14.71|14.51|14.68|14.48|6
1648433700000|2022-03-28 02:15:00|14.7|14.5|14.78|14.58|14.78|14.58|14.69|14.49|43
1648434000000|2022-03-28 02:20:00|14.79|14.59|14.78|14.58|14.79|14.59|14.76|14.56|28
1648434300000|2022-03-28 02:25:00|14.79|14.59|14.84|14.64|14.84|14.64|14.77|14.57|20
1648434600000|2022-03-28 02:30:00|14.85|14.65|14.87|14.67|14.87|14.67|14.81|14.61|45
1648434900000|2022-03-28 02:35:00|14.86|14.66|14.87|14.67|14.89|14.69|14.85|14.65|24
1648435200000|2022-03-28 02:40:00|14.86|14.66|14.85|14.65|14.86|14.66|14.83|14.63|20
1648435500000|2022-03-28 02:45:00|14.84|14.64|14.86|14.66|14.87|14.67|14.82|14.62|31
1648435800000|2022-03-28 02:50:00|14.87|14.67|14.89|14.69|14.91|14.71|14.86|14.66|19
1648436100000|2022-03-28 02:55:00|14.9|14.7|14.93|14.73|14.98|14.78|14.89|14.69|43
1648436400000|2022-03-28 03:00:00|14.92|14.72|15.01|14.81|15.01|14.81|14.88|14.68|30
1648436700000|2022-03-28 03:05:00|15.02|14.82|15.06|14.86|15.07|14.87|15.02|14.82|64
1648437000000|2022-03-28 03:10:00|15.05|14.85|15.09|14.89|15.09|14.89|15|14.8|41
1648437300000|2022-03-28 03:15:00|15.08|14.88|15.09|14.89|15.12|14.92|15.04|14.84|68
1648437600000|2022-03-28 03:20:00|15.08|14.88|15|14.8|15.08|14.88|15|14.8|39
1648437900000|2022-03-28 03:25:00|15.01|14.81|14.99|14.79|15.03|14.83|14.99|14.79|16
1648438200000|2022-03-28 03:30:00|15|14.8|15.04|14.84|15.06|14.86|15|14.8|23
1648438500000|2022-03-28 03:35:00|15.05|14.85|14.96|14.76|15.05|14.85|14.96|14.76|43
1648438800000|2022-03-28 03:40:00|14.97|14.77|15.04|14.84|15.05|14.85|14.96|14.76|30
1648439100000|2022-03-28 03:45:00|15.05|14.85|15.03|14.83|15.08|14.88|15.02|14.82|42
1648439400000|2022-03-28 03:50:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|21
1648439700000|2022-03-28 03:55:00|15.01|14.81|14.99|14.79|15.02|14.82|14.98|14.78|25
1648440000000|2022-03-28 04:00:00|14.98|14.78|15.05|14.85|15.06|14.86|14.98|14.78|24
1648440300000|2022-03-28 04:05:00|15.04|14.84|14.98|14.78|15.04|14.84|14.98|14.78|19
1648440600000|2022-03-28 04:10:00|14.97|14.77|14.94|14.74|14.97|14.77|14.93|14.73|16
1648440900000|2022-03-28 04:15:00|14.93|14.73|14.94|14.74|14.96|14.76|14.93|14.73|36
1648441200000|2022-03-28 04:20:00|14.95|14.75|14.95|14.75|14.97|14.77|14.95|14.75|27
1648441500000|2022-03-28 04:25:00|14.96|14.76|14.92|14.72|14.96|14.76|14.91|14.71|26
1648441800000|2022-03-28 04:30:00|14.93|14.73|14.97|14.77|14.97|14.77|14.93|14.73|25
1648442100000|2022-03-28 04:35:00|14.98|14.78|14.97|14.77|15.01|14.81|14.97|14.77|14
1648442400000|2022-03-28 04:40:00|14.98|14.78|14.97|14.77|15|14.8|14.97|14.77|12
1648442700000|2022-03-28 04:45:00|14.98|14.78|14.97|14.77|14.99|14.79|14.96|14.76|54
1648443000000|2022-03-28 04:50:00|14.98|14.78|15.01|14.81|15.01|14.81|14.98|14.78|6
1648443300000|2022-03-28 04:55:00|15.02|14.82|15.06|14.86|15.06|14.86|15.02|14.82|35
1648443600000|2022-03-28 05:00:00|15.05|14.85|15.05|14.85|15.06|14.86|15|14.8|29
1648443900000|2022-03-28 05:05:00|15.06|14.86|15.05|14.85|15.09|14.89|15.04|14.84|22
1648444200000|2022-03-28 05:10:00|15.06|14.86|15.09|14.89|15.09|14.89|15.04|14.84|20
1648444500000|2022-03-28 05:15:00|15.08|14.88|15.07|14.87|15.08|14.88|15.05|14.85|13
1648444800000|2022-03-28 05:20:00|15.08|14.88|15.02|14.82|15.08|14.88|15.02|14.82|17
1648445100000|2022-03-28 05:25:00|15.01|14.81|15|14.8|15.02|14.82|14.99|14.79|32
1648445400000|2022-03-28 05:30:00|15.01|14.81|15.07|14.87|15.09|14.89|15|14.8|29
1648445700000|2022-03-28 05:35:00|15.08|14.88|15.07|14.87|15.08|14.88|15.03|14.83|22
1648446000000|2022-03-28 05:40:00|15.08|14.88|15.04|14.84|15.09|14.89|15.04|14.84|21
1648446300000|2022-03-28 05:45:00|15.05|14.85|15.09|14.89|15.09|14.89|15.04|14.84|21
1648446600000|2022-03-28 05:50:00|15.1|14.9|15.12|14.92|15.12|14.92|15.09|14.89|13
1648446900000|2022-03-28 05:55:00|15.11|14.91|15.15|14.95|15.16|14.96|15.06|14.86|45
1648447200000|2022-03-28 06:00:00|15.14|14.94|15.06|14.86|15.15|14.95|15.06|14.86|31
1648447500000|2022-03-28 06:05:00|15.05|14.85|14.95|14.75|15.06|14.86|14.92|14.72|42
1648447800000|2022-03-28 06:10:00|14.97|14.77|14.91|14.71|14.97|14.77|14.88|14.68|43
1648448100000|2022-03-28 06:15:00|14.9|14.7|14.93|14.73|14.96|14.76|14.89|14.69|52
1648448400000|2022-03-28 06:20:00|14.94|14.74|14.97|14.77|14.97|14.77|14.94|14.74|26
1648448700000|2022-03-28 06:25:00|14.96|14.76|14.97|14.77|14.97|14.77|14.95|14.75|16
1648449000000|2022-03-28 06:30:00|14.98|14.78|14.97|14.77|15|14.8|14.97|14.77|20
1648449300000|2022-03-28 06:35:00|14.98|14.78|14.99|14.79|15|14.8|14.97|14.77|30
1648449600000|2022-03-28 06:40:00|15|14.8|14.96|14.76|15|14.8|14.96|14.76|33
1648449900000|2022-03-28 06:45:00|14.97|14.77|14.96|14.76|15|14.8|14.94|14.74|24
1648450200000|2022-03-28 06:50:00|14.95|14.75|14.92|14.72|14.96|14.76|14.91|14.71|18
1648450500000|2022-03-28 06:55:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|9
1648450800000|2022-03-28 07:00:00|14.94|14.74|15.01|14.81|15.01|14.81|14.94|14.74|24
1648451100000|2022-03-28 07:05:00|15|14.8|15.02|14.82|15.04|14.84|15|14.8|35
1648451400000|2022-03-28 07:10:00|15.01|14.81|15.01|14.81|15.03|14.83|15|14.8|41
1648451700000|2022-03-28 07:15:00|15.02|14.82|14.99|14.79|15.04|14.84|14.99|14.79|22
1648452000000|2022-03-28 07:20:00|14.98|14.78|14.96|14.76|14.99|14.79|14.95|14.75|25
1648452300000|2022-03-28 07:25:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|16
1648452600000|2022-03-28 07:30:00|14.99|14.79|14.99|14.79|15|14.8|14.97|14.77|23
1648452900000|2022-03-28 07:35:00|15|14.8|15.01|14.81|15.04|14.84|14.99|14.79|74
1648453200000|2022-03-28 07:40:00|15|14.8|15|14.8|15.01|14.81|14.99|14.79|11
1648453500000|2022-03-28 07:45:00|15.01|14.81|15.01|14.81|15.02|14.82|15|14.8|7
1648453800000|2022-03-28 07:50:00|15.02|14.82|15.07|14.87|15.1|14.9|15.02|14.82|44
1648454100000|2022-03-28 07:55:00|15.06|14.86|15.03|14.83|15.06|14.86|15.03|14.83|37
1648454400000|2022-03-28 08:00:00|15.02|14.82|15.03|14.83|15.05|14.85|15.02|14.82|16
1648454700000|2022-03-28 08:05:00|15.04|14.84|15.02|14.82|15.04|14.84|15.02|14.82|19
1648455000000|2022-03-28 08:10:00|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|27
1648455300000|2022-03-28 08:15:00|15|14.8|14.95|14.75|15|14.8|14.94|14.74|48
1648455600000|2022-03-28 08:20:00|14.96|14.76|14.98|14.78|14.99|14.79|14.95|14.75|21
1648455900000|2022-03-28 08:25:00|14.99|14.79|15|14.8|15.01|14.81|14.98|14.78|22
1648456200000|2022-03-28 08:30:00|15.01|14.81|15.11|14.91|15.11|14.91|15|14.8|22
1648456500000|2022-03-28 08:35:00|15.1|14.9|15.14|14.94|15.2|15|15.1|14.9|85
1648456800000|2022-03-28 08:40:00|15.13|14.93|15.11|14.91|15.17|14.97|15.09|14.89|63
1648457100000|2022-03-28 08:45:00|15.1|14.9|15.12|14.92|15.16|14.96|15.09|14.89|53
1648457400000|2022-03-28 08:50:00|15.11|14.91|15.09|14.89|15.12|14.92|15.08|14.88|46
1648457700000|2022-03-28 08:55:00|15.1|14.9|15.13|14.93|15.15|14.95|15.09|14.89|18
1648458000000|2022-03-28 09:00:00|15.15|14.95|15.13|14.93|15.15|14.95|15.12|14.92|21
1648458300000|2022-03-28 09:05:00|15.12|14.92|15.1|14.9|15.17|14.97|15.1|14.9|30
1648458600000|2022-03-28 09:10:00|15.09|14.89|15.08|14.88|15.1|14.9|15.07|14.87|34
1648458900000|2022-03-28 09:15:00|15.07|14.87|15.09|14.89|15.09|14.89|15.04|14.84|25
1648459200000|2022-03-28 09:20:00|15.08|14.88|15.09|14.89|15.09|14.89|15.07|14.87|10
1648459500000|2022-03-28 09:25:00|15.08|14.88|15.11|14.91|15.12|14.92|15.08|14.88|20
1648459800000|2022-03-28 09:30:00|15.1|14.9|15.12|14.92|15.14|14.94|15.1|14.9|23
1648460100000|2022-03-28 09:35:00|15.13|14.93|15.15|14.95|15.15|14.95|15.12|14.92|35
1648460400000|2022-03-28 09:40:00|15.14|14.94|15.14|14.94|15.15|14.95|15.14|14.94|13
1648460700000|2022-03-28 09:45:00|15.15|14.95|15.15|14.95|15.15|14.95|15.12|14.92|19
1648461000000|2022-03-28 09:50:00|15.14|14.94|15.15|14.95|15.17|14.97|15.14|14.94|26
1648461300000|2022-03-28 09:55:00|15.16|14.96|15.12|14.92|15.16|14.96|15.12|14.92|23
1648461600000|2022-03-28 10:00:00|15.13|14.93|15.12|14.92|15.13|14.93|15.12|14.92|6
1648461900000|2022-03-28 10:05:00|15.11|14.91|15.1|14.9|15.11|14.91|15.09|14.89|4
1648462200000|2022-03-28 10:10:00|15.09|14.89|15.14|14.94|15.14|14.94|15.08|14.88|16
1648462500000|2022-03-28 10:15:00|15.13|14.93|15.17|14.97|15.17|14.97|15.13|14.93|33
1648462800000|2022-03-28 10:20:00|15.16|14.96|15.17|14.97|15.19|14.99|15.16|14.96|18
1648463100000|2022-03-28 10:25:00|15.16|14.96|15.14|14.94|15.17|14.97|15.13|14.93|25
1648463400000|2022-03-28 10:30:00|15.15|14.95|15.06|14.86|15.15|14.95|15.06|14.86|22
1648463700000|2022-03-28 10:35:00|15.07|14.87|15.06|14.86|15.08|14.88|15.04|14.84|20
1648464000000|2022-03-28 10:40:00|15.07|14.87|15.06|14.86|15.07|14.87|15.03|14.83|28
1648464300000|2022-03-28 10:45:00|15.05|14.85|15.09|14.89|15.1|14.9|15.04|14.84|19
1648464600000|2022-03-28 10:50:00|15.1|14.9|15.07|14.87|15.1|14.9|15.07|14.87|22
1648464900000|2022-03-28 10:55:00|15.08|14.88|15.06|14.86|15.08|14.88|15.06|14.86|21
1648465200000|2022-03-28 11:00:00|15.07|14.87|15.03|14.83|15.09|14.89|15.03|14.83|51
1648465500000|2022-03-28 11:05:00|15.02|14.82|15|14.8|15.02|14.82|14.96|14.76|23
1648465800000|2022-03-28 11:10:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|20
1648466100000|2022-03-28 11:15:00|15.01|14.81|15.03|14.83|15.04|14.84|15.01|14.81|23
1648466400000|2022-03-28 11:20:00|15.04|14.84|15.07|14.87|15.07|14.87|15.03|14.83|26
1648466700000|2022-03-28 11:25:00|15.08|14.88|15.07|14.87|15.08|14.88|15.06|14.86|38
1648467000000|2022-03-28 11:30:00|15.08|14.88|15.1|14.9|15.12|14.92|15.08|14.88|25
1648467300000|2022-03-28 11:35:00|15.09|14.89|15.01|14.81|15.1|14.9|15|14.8|40
1648467600000|2022-03-28 11:40:00|15.02|14.82|15.03|14.83|15.04|14.84|15|14.8|16
1648467900000|2022-03-28 11:45:00|15.04|14.84|15.04|14.84|15.05|14.85|15.02|14.82|21
1648468200000|2022-03-28 11:50:00|15.05|14.85|15.02|14.82|15.05|14.85|15.02|14.82|14
1648468500000|2022-03-28 11:55:00|15.01|14.81|15.02|14.82|15.02|14.82|15.01|14.81|4
1648468800000|2022-03-28 12:00:00|15.03|14.83|15.08|14.88|15.08|14.88|15.03|14.83|28
1648469100000|2022-03-28 12:05:00|15.07|14.87|15.02|14.82|15.09|14.89|15.02|14.82|28
1648469400000|2022-03-28 12:10:00|15.03|14.83|15|14.8|15.03|14.83|15|14.8|18
1648469700000|2022-03-28 12:15:00|14.99|14.79|14.93|14.73|15|14.8|14.93|14.73|53
1648470000000|2022-03-28 12:20:00|14.94|14.74|14.99|14.79|14.99|14.79|14.94|14.74|10
1648470300000|2022-03-28 12:25:00|15|14.8|15|14.8|15.01|14.81|14.98|14.78|13
1648470600000|2022-03-28 12:30:00|15.01|14.81|14.99|14.79|15.01|14.81|14.99|14.79|17
1648470900000|2022-03-28 12:35:00|14.98|14.78|14.95|14.75|15|14.8|14.95|14.75|40
1648471200000|2022-03-28 12:40:00|14.96|14.76|14.93|14.73|14.96|14.76|14.92|14.72|22
1648471500000|2022-03-28 12:45:00|14.94|14.74|14.97|14.77|14.97|14.77|14.93|14.73|14
1648471800000|2022-03-28 12:50:00|14.98|14.78|14.98|14.78|14.99|14.79|14.97|14.77|33
1648472100000|2022-03-28 12:55:00|14.99|14.79|14.97|14.77|14.99|14.79|14.96|14.76|23
1648472400000|2022-03-28 13:00:00|14.98|14.78|14.96|14.76|14.98|14.78|14.96|14.76|27
1648472700000|2022-03-28 13:05:00|14.97|14.77|15.01|14.81|15.01|14.81|14.97|14.77|29
1648473000000|2022-03-28 13:10:00|15|14.8|15.04|14.84|15.05|14.85|15|14.8|29
1648473300000|2022-03-28 13:15:00|15.03|14.83|15.03|14.83|15.04|14.84|15.01|14.81|27
1648473600000|2022-03-28 13:20:00|15.02|14.82|15.05|14.85|15.08|14.88|15.02|14.82|50
1648473900000|2022-03-28 13:25:00|15.06|14.86|15.08|14.88|15.08|14.88|15.05|14.85|29
1648474200000|2022-03-28 13:30:00|15.07|14.87|15.11|14.91|15.11|14.91|15.05|14.85|55
1648474500000|2022-03-28 13:35:00|15.12|14.92|15.16|14.96|15.17|14.97|15.12|14.92|45
1648474800000|2022-03-28 13:40:00|15.15|14.95|15.32|15.12|15.39|15.19|15.14|14.94|102
1648475100000|2022-03-28 13:45:00|15.33|15.13|15.26|15.06|15.33|15.13|15.21|15.01|56
1648475400000|2022-03-28 13:50:00|15.25|15.05|15.28|15.08|15.3|15.1|15.22|15.02|40
1648475700000|2022-03-28 13:55:00|15.29|15.09|15.28|15.08|15.38|15.18|15.26|15.06|59
1648476000000|2022-03-28 14:00:00|15.27|15.07|15.18|14.98|15.29|15.09|15.15|14.95|55
1648476300000|2022-03-28 14:05:00|15.17|14.97|15.28|15.08|15.28|15.08|15.16|14.96|48
1648476600000|2022-03-28 14:10:00|15.27|15.07|15.46|15.26|15.46|15.26|15.26|15.06|71
1648476900000|2022-03-28 14:15:00|15.44|15.24|15.32|15.12|15.46|15.26|15.31|15.11|84
1648477200000|2022-03-28 14:20:00|15.33|15.13|15.28|15.08|15.33|15.13|15.2|15|79
1648477500000|2022-03-28 14:25:00|15.27|15.07|15.28|15.08|15.28|15.08|15.21|15.01|54
1648477800000|2022-03-28 14:30:00|15.27|15.07|15.23|15.03|15.28|15.08|15.22|15.02|49
1648478100000|2022-03-28 14:35:00|15.24|15.04|15.2|15|15.25|15.05|15.17|14.97|41
1648478400000|2022-03-28 14:40:00|15.19|14.99|15.23|15.03|15.24|15.04|15.19|14.99|27
1648478700000|2022-03-28 14:45:00|15.24|15.04|15.24|15.04|15.25|15.05|15.23|15.03|31
1648479000000|2022-03-28 14:50:00|15.23|15.03|15.28|15.08|15.31|15.11|15.23|15.03|46
1648479300000|2022-03-28 14:55:00|15.27|15.07|15.27|15.07|15.28|15.08|15.25|15.05|53
1648479600000|2022-03-28 15:00:00|15.28|15.08|15.21|15.01|15.29|15.09|15.21|15.01|48
1648479900000|2022-03-28 15:05:00|15.22|15.02|15.26|15.06|15.26|15.06|15.21|15.01|23
1648480200000|2022-03-28 15:10:00|15.25|15.05|15.31|15.11|15.31|15.11|15.25|15.05|31
1648480500000|2022-03-28 15:15:00|15.32|15.12|15.28|15.08|15.37|15.17|15.25|15.05|59
1648480800000|2022-03-28 15:20:00|15.29|15.09|15.28|15.08|15.29|15.09|15.23|15.03|50
1648481100000|2022-03-28 15:25:00|15.27|15.07|15.22|15.02|15.3|15.1|15.22|15.02|70
1648481400000|2022-03-28 15:30:00|15.23|15.03|15.18|14.98|15.24|15.04|15.18|14.98|56
1648481700000|2022-03-28 15:35:00|15.19|14.99|15.16|14.96|15.19|14.99|15.14|14.94|72
1648482000000|2022-03-28 15:40:00|15.15|14.95|15.17|14.97|15.19|14.99|15.15|14.95|31
1648482300000|2022-03-28 15:45:00|15.16|14.96|15.13|14.93|15.17|14.97|15.13|14.93|58
1648482600000|2022-03-28 15:50:00|15.12|14.92|15.07|14.87|15.13|14.93|15.07|14.87|66
1648482900000|2022-03-28 15:55:00|15.08|14.88|15.04|14.84|15.08|14.88|15.02|14.82|39
1648483200000|2022-03-28 16:00:00|15.05|14.85|15.08|14.88|15.11|14.91|15.04|14.84|64
1648483500000|2022-03-28 16:05:00|15.09|14.89|15.1|14.9|15.13|14.93|15.09|14.89|38
1648483800000|2022-03-28 16:10:00|15.11|14.91|15.08|14.88|15.11|14.91|15.07|14.87|24
1648484100000|2022-03-28 16:15:00|15.09|14.89|14.98|14.78|15.09|14.89|14.98|14.78|34
1648484400000|2022-03-28 16:20:00|14.99|14.79|15.04|14.84|15.05|14.85|14.92|14.72|63
1648484700000|2022-03-28 16:25:00|15.03|14.83|15.02|14.82|15.07|14.87|15.01|14.81|40
1648485000000|2022-03-28 16:30:00|15.03|14.83|15.07|14.87|15.07|14.87|15.03|14.83|27
1648485300000|2022-03-28 16:35:00|15.08|14.88|15.08|14.88|15.09|14.89|15.07|14.87|27
1648485600000|2022-03-28 16:40:00|15.07|14.87|15.08|14.88|15.09|14.89|15.06|14.86|28
1648485900000|2022-03-28 16:45:00|15.07|14.87|15.16|14.96|15.17|14.97|15.07|14.87|34
1648486200000|2022-03-28 16:50:00|15.17|14.97|15.17|14.97|15.19|14.99|15.16|14.96|17
1648486500000|2022-03-28 16:55:00|15.18|14.98|15.13|14.93|15.18|14.98|15.13|14.93|38
1648486800000|2022-03-28 17:00:00|15.12|14.92|15.09|14.89|15.12|14.92|15.06|14.86|30
1648487100000|2022-03-28 17:05:00|15.1|14.9|15.09|14.89|15.11|14.91|15.08|14.88|20
1648487400000|2022-03-28 17:10:00|15.08|14.88|15.11|14.91|15.12|14.92|15.08|14.88|24
1648487700000|2022-03-28 17:15:00|15.1|14.9|15.12|14.92|15.12|14.92|15.08|14.88|29
1648488000000|2022-03-28 17:20:00|15.13|14.93|15.13|14.93|15.15|14.95|15.12|14.92|29
1648488300000|2022-03-28 17:25:00|15.14|14.94|15.15|14.95|15.16|14.96|15.13|14.93|44
1648488600000|2022-03-28 17:30:00|15.14|14.94|15.15|14.95|15.17|14.97|15.14|14.94|46
1648488900000|2022-03-28 17:35:00|15.16|14.96|15.15|14.95|15.16|14.96|15.15|14.95|28
1648489200000|2022-03-28 17:40:00|15.16|14.96|15.14|14.94|15.16|14.96|15.13|14.93|57
1648489500000|2022-03-28 17:45:00|15.15|14.95|15.17|14.97|15.19|14.99|15.15|14.95|31
1648489800000|2022-03-28 17:50:00|15.16|14.96|15.18|14.98|15.22|15.02|15.16|14.96|27
1648490100000|2022-03-28 17:55:00|15.17|14.97|15.2|15|15.2|15|15.17|14.97|36
1648490400000|2022-03-28 18:00:00|15.19|14.99|15.23|15.03|15.23|15.03|15.18|14.98|29
1648490700000|2022-03-28 18:05:00|15.22|15.02|15.23|15.03|15.23|15.03|15.22|15.02|4
1648491000000|2022-03-28 18:10:00|15.24|15.04|15.2|15|15.25|15.05|15.18|14.98|49
1648491300000|2022-03-28 18:15:00|15.19|14.99|15.18|14.98|15.21|15.01|15.18|14.98|20
1648491600000|2022-03-28 18:20:00|15.19|14.99|15.15|14.95|15.19|14.99|15.14|14.94|24
1648491900000|2022-03-28 18:25:00|15.16|14.96|15.17|14.97|15.18|14.98|15.15|14.95|36
1648492200000|2022-03-28 18:30:00|15.18|14.98|15.16|14.96|15.19|14.99|15.15|14.95|17
1648492500000|2022-03-28 18:35:00|15.17|14.97|15.16|14.96|15.17|14.97|15.14|14.94|20
1648492800000|2022-03-28 18:40:00|15.15|14.95|15.2|15|15.2|15|15.15|14.95|30
1648493100000|2022-03-28 18:45:00|15.21|15.01|15.26|15.06|15.26|15.06|15.21|15.01|28
1648493400000|2022-03-28 18:50:00|15.25|15.05|15.28|15.08|15.29|15.09|15.23|15.03|42
1648493700000|2022-03-28 18:55:00|15.27|15.07|15.31|15.11|15.31|15.11|15.26|15.06|35
1648494000000|2022-03-28 19:00:00|15.3|15.1|15.23|15.03|15.31|15.11|15.23|15.03|50
1648494300000|2022-03-28 19:05:00|15.24|15.04|15.22|15.02|15.24|15.04|15.21|15.01|23
1648494600000|2022-03-28 19:10:00|15.23|15.03|15.22|15.02|15.26|15.06|15.22|15.02|32
1648494900000|2022-03-28 19:15:00|15.23|15.03|15.24|15.04|15.25|15.05|15.22|15.02|8
1648495200000|2022-03-28 19:20:00|15.23|15.03|15.31|15.11|15.31|15.11|15.23|15.03|35
1648495500000|2022-03-28 19:25:00|15.3|15.1|15.27|15.07|15.31|15.11|15.27|15.07|30
1648495800000|2022-03-28 19:30:00|15.28|15.08|15.28|15.08|15.28|15.08|15.27|15.07|29
1648496100000|2022-03-28 19:35:00|15.27|15.07|15.24|15.04|15.28|15.08|15.24|15.04|32
1648496400000|2022-03-28 19:40:00|15.23|15.03|15.22|15.02|15.23|15.03|15.2|15|29
1648496700000|2022-03-28 19:45:00|15.21|15.01|15.19|14.99|15.21|15.01|15.18|14.98|25
1648497000000|2022-03-28 19:50:00|15.18|14.98|15.14|14.94|15.19|14.99|15.1|14.9|53
1648497300000|2022-03-28 19:55:00|15.15|14.95|15.17|14.97|15.18|14.98|15.14|14.94|41
1648497600000|2022-03-28 20:00:00|15.18|14.98|15.18|14.98|15.2|15|15.15|14.95|25
1648497900000|2022-03-28 20:05:00|15.17|14.97|15.14|14.94|15.18|14.98|15.12|14.92|48
1648498200000|2022-03-28 20:10:00|15.13|14.93|15.12|14.92|15.14|14.94|15.11|14.91|48
1648498500000|2022-03-28 20:15:00|15.13|14.93|15.13|14.93|15.15|14.95|15.12|14.92|33
1648498800000|2022-03-28 20:20:00|15.14|14.94|15.15|14.95|15.17|14.97|15.14|14.94|14
1648499100000|2022-03-28 20:25:00|15.16|14.96|15.17|14.97|15.18|14.98|15.15|14.95|16
1648499400000|2022-03-28 20:30:00|15.16|14.96|15.21|15.01|15.21|15.01|15.16|14.96|20
1648499700000|2022-03-28 20:35:00|15.2|15|15.21|15.01|15.22|15.02|15.2|15|34
1648500000000|2022-03-28 20:40:00|15.22|15.02|15.18|14.98|15.22|15.02|15.18|14.98|11
1648500300000|2022-03-28 20:45:00|15.19|14.99|15.2|15|15.21|15.01|15.18|14.98|10
1648500600000|2022-03-28 20:50:00|15.21|15.01|15.23|15.03|15.23|15.03|15.2|15|41
1648500900000|2022-03-28 20:55:00|15.24|15.04|15.24|15.04|15.24|15.04|15.21|15.01|13
1648501200000|2022-03-28 21:00:00|15.23|15.03|15.24|15.04|15.26|15.06|15.23|15.03|24
1648501500000|2022-03-28 21:05:00|15.23|15.03|15.26|15.06|15.26|15.06|15.22|15.02|39
1648501800000|2022-03-28 21:10:00|15.25|15.05|15.21|15.01|15.25|15.05|15.21|15.01|21
1648502100000|2022-03-28 21:15:00|15.2|15|15.16|14.96|15.21|15.01|15.15|14.95|23
1648502400000|2022-03-28 21:20:00|15.15|14.95|15.14|14.94|15.16|14.96|15.13|14.93|18
1648502700000|2022-03-28 21:25:00|15.13|14.93|15.12|14.92|15.14|14.94|15.12|14.92|20
1648503000000|2022-03-28 21:30:00|15.11|14.91|15.02|14.82|15.12|14.92|15.01|14.81|22
1648503300000|2022-03-28 21:35:00|15.01|14.81|14.79|14.59|15.04|14.84|14.77|14.57|48
1648503600000|2022-03-28 21:40:00|14.8|14.6|14.88|14.68|14.89|14.69|14.8|14.6|48
1648503900000|2022-03-28 21:45:00|14.89|14.69|14.78|14.58|14.89|14.69|14.78|14.58|56
1648504200000|2022-03-28 21:50:00|14.79|14.59|14.8|14.6|14.82|14.62|14.75|14.55|68
1648504500000|2022-03-28 21:55:00|14.81|14.61|14.78|14.58|14.83|14.63|14.77|14.57|44
1648504800000|2022-03-28 22:00:00|14.77|14.57|14.75|14.55|14.78|14.58|14.74|14.54|49
1648505100000|2022-03-28 22:05:00|14.76|14.56|14.82|14.62|14.82|14.62|14.76|14.56|43
1648505400000|2022-03-28 22:10:00|14.83|14.63|14.86|14.66|14.86|14.66|14.82|14.62|28
1648505700000|2022-03-28 22:15:00|14.87|14.67|14.93|14.73|14.93|14.73|14.85|14.65|28
1648506000000|2022-03-28 22:20:00|14.92|14.72|14.97|14.77|14.98|14.78|14.92|14.72|54
1648506300000|2022-03-28 22:25:00|14.96|14.76|14.95|14.75|14.98|14.78|14.92|14.72|54
1648506600000|2022-03-28 22:30:00|14.96|14.76|14.94|14.74|14.97|14.77|14.93|14.73|21
1648506900000|2022-03-28 22:35:00|14.93|14.73|14.96|14.76|14.96|14.76|14.93|14.73|28
1648507200000|2022-03-28 22:40:00|14.97|14.77|14.93|14.73|14.97|14.77|14.93|14.73|25
1648507500000|2022-03-28 22:45:00|14.94|14.74|14.84|14.64|14.94|14.74|14.82|14.62|56
1648507800000|2022-03-28 22:50:00|14.85|14.65|14.84|14.64|14.88|14.68|14.84|14.64|42
1648508100000|2022-03-28 22:55:00|14.85|14.65|14.82|14.62|14.89|14.69|14.81|14.61|51
1648508400000|2022-03-28 23:00:00|14.81|14.61|14.87|14.67|14.89|14.69|14.8|14.6|63
1648508700000|2022-03-28 23:05:00|14.88|14.68|14.82|14.62|14.88|14.68|14.81|14.61|46
1648509000000|2022-03-28 23:10:00|14.81|14.61|14.75|14.55|14.82|14.62|14.72|14.52|36
1648509300000|2022-03-28 23:15:00|14.76|14.56|14.56|14.36|14.77|14.57|14.56|14.36|58
1648509600000|2022-03-28 23:20:00|14.57|14.37|14.47|14.27|14.59|14.39|14.47|14.27|77
1648509900000|2022-03-28 23:25:00|14.48|14.28|14.56|14.36|14.57|14.37|14.47|14.27|79
1648510200000|2022-03-28 23:30:00|14.55|14.35|14.59|14.39|14.61|14.41|14.51|14.31|69
1648510500000|2022-03-28 23:35:00|14.6|14.4|14.62|14.42|14.64|14.44|14.58|14.38|47
1648510800000|2022-03-28 23:40:00|14.63|14.43|14.62|14.42|14.64|14.44|14.61|14.41|38
1648511100000|2022-03-28 23:45:00|14.61|14.41|14.52|14.32|14.62|14.42|14.52|14.32|38
1648511400000|2022-03-28 23:50:00|14.51|14.31|14.25|14.05|14.52|14.32|14.19|13.99|102
1648511700000|2022-03-28 23:55:00|14.26|14.06|14.34|14.14|14.41|14.21|14.25|14.05|99
1648512000000|2022-03-29 00:00:00|14.35|14.15|14.42|14.22|14.43|14.23|14.31|14.11|60
1648512300000|2022-03-29 00:05:00|14.43|14.23|14.48|14.28|14.48|14.28|14.39|14.19|82
1648512600000|2022-03-29 00:10:00|14.47|14.27|14.38|14.18|14.48|14.28|14.37|14.17|61
1648512900000|2022-03-29 00:15:00|14.37|14.17|14.36|14.16|14.38|14.18|14.34|14.14|84
1648513200000|2022-03-29 00:20:00|14.35|14.15|14.44|14.24|14.44|14.24|14.34|14.14|48
1648513500000|2022-03-29 00:25:00|14.45|14.25|14.46|14.26|14.48|14.28|14.44|14.24|42
1648513800000|2022-03-29 00:30:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|46
1648514100000|2022-03-29 00:35:00|14.49|14.29|14.5|14.3|14.52|14.32|14.48|14.28|44
1648514400000|2022-03-29 00:40:00|14.51|14.31|14.52|14.32|14.52|14.32|14.47|14.27|32
1648514700000|2022-03-29 00:45:00|14.53|14.33|14.57|14.37|14.6|14.4|14.53|14.33|43
1648515000000|2022-03-29 00:50:00|14.56|14.36|14.56|14.36|14.59|14.39|14.55|14.35|43
1648515300000|2022-03-29 00:55:00|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|42
1648515600000|2022-03-29 01:00:00|14.53|14.33|14.52|14.32|14.55|14.35|14.51|14.31|14
1648515900000|2022-03-29 01:05:00|14.53|14.33|14.59|14.39|14.59|14.39|14.53|14.33|16
1648516200000|2022-03-29 01:10:00|14.58|14.38|14.62|14.42|14.62|14.42|14.57|14.37|21
1648516500000|2022-03-29 01:15:00|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|12
1648516800000|2022-03-29 01:20:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|16
1648517100000|2022-03-29 01:25:00|14.55|14.35|14.58|14.38|14.58|14.38|14.54|14.34|32
1648517400000|2022-03-29 01:30:00|14.57|14.37|14.61|14.41|14.62|14.42|14.55|14.35|49
1648517700000|2022-03-29 01:35:00|14.6|14.4|14.65|14.45|14.65|14.45|14.6|14.4|48
1648518000000|2022-03-29 01:40:00|14.64|14.44|14.63|14.43|14.66|14.46|14.63|14.43|36
1648518300000|2022-03-29 01:45:00|14.64|14.44|14.68|14.48|14.69|14.49|14.64|14.44|45
1648518600000|2022-03-29 01:50:00|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|20
1648518900000|2022-03-29 01:55:00|14.69|14.49|14.69|14.49|14.69|14.49|14.67|14.47|23
1648519200000|2022-03-29 02:00:00|14.7|14.5|14.65|14.45|14.7|14.5|14.65|14.45|28
1648519500000|2022-03-29 02:05:00|14.66|14.46|14.66|14.46|14.68|14.48|14.66|14.46|11
1648519800000|2022-03-29 02:10:00|14.65|14.45|14.64|14.44|14.66|14.46|14.62|14.42|20
1648520100000|2022-03-29 02:15:00|14.63|14.43|14.67|14.47|14.67|14.47|14.62|14.42|17
1648520400000|2022-03-29 02:20:00|14.66|14.46|14.69|14.49|14.69|14.49|14.64|14.44|16
1648520700000|2022-03-29 02:25:00|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|24
1648521000000|2022-03-29 02:30:00|14.72|14.52|14.7|14.5|14.72|14.52|14.66|14.46|47
1648521300000|2022-03-29 02:35:00|14.69|14.49|14.68|14.48|14.7|14.5|14.65|14.45|36
1648521600000|2022-03-29 02:40:00|14.67|14.47|14.65|14.45|14.68|14.48|14.63|14.43|17
1648521900000|2022-03-29 02:45:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|31
1648522200000|2022-03-29 02:50:00|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|14
1648522500000|2022-03-29 02:55:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|25
1648522800000|2022-03-29 03:00:00|14.58|14.38|14.59|14.39|14.61|14.41|14.58|14.38|34
1648523100000|2022-03-29 03:05:00|14.58|14.38|14.53|14.33|14.58|14.38|14.53|14.33|26
1648523400000|2022-03-29 03:10:00|14.54|14.34|14.48|14.28|14.55|14.35|14.48|14.28|21
1648523700000|2022-03-29 03:15:00|14.49|14.29|14.52|14.32|14.52|14.32|14.49|14.29|14
1648524000000|2022-03-29 03:20:00|14.53|14.33|14.53|14.33|14.54|14.34|14.53|14.33|11
1648524300000|2022-03-29 03:25:00|14.54|14.34|14.55|14.35|14.56|14.36|14.54|14.34|12
1648524600000|2022-03-29 03:30:00|14.54|14.34|14.55|14.35|14.57|14.37|14.54|14.34|36
1648524900000|2022-03-29 03:35:00|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|9
1648525200000|2022-03-29 03:40:00|14.55|14.35|14.58|14.38|14.58|14.38|14.54|14.34|8
1648525500000|2022-03-29 03:45:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|25
1648525800000|2022-03-29 03:50:00|14.58|14.38|14.56|14.36|14.59|14.39|14.55|14.35|15
1648526100000|2022-03-29 03:55:00|14.55|14.35|14.55|14.35|14.57|14.37|14.54|14.34|21
1648526400000|2022-03-29 04:00:00|14.56|14.36|14.52|14.32|14.58|14.38|14.52|14.32|17
1648526700000|2022-03-29 04:05:00|14.51|14.31|14.49|14.29|14.51|14.31|14.49|14.29|9
1648527000000|2022-03-29 04:10:00|14.48|14.28|14.51|14.31|14.51|14.31|14.47|14.27|8
1648527300000|2022-03-29 04:15:00|14.52|14.32|14.59|14.39|14.59|14.39|14.51|14.31|36
1648527600000|2022-03-29 04:20:00|14.58|14.38|14.61|14.41|14.61|14.41|14.57|14.37|38
1648527900000|2022-03-29 04:25:00|14.62|14.42|14.62|14.42|14.62|14.42|14.59|14.39|25
1648528200000|2022-03-29 04:30:00|14.61|14.41|14.61|14.41|14.62|14.42|14.59|14.39|25
1648528500000|2022-03-29 04:35:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|9
1648528800000|2022-03-29 04:40:00|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|8
1648529100000|2022-03-29 04:45:00|14.63|14.43|14.65|14.45|14.65|14.45|14.61|14.41|19
1648529400000|2022-03-29 04:50:00|14.64|14.44|14.62|14.42|14.64|14.44|14.62|14.42|19
1648529700000|2022-03-29 04:55:00|14.63|14.43|14.65|14.45|14.65|14.45|14.62|14.42|37
1648530000000|2022-03-29 05:00:00|14.66|14.46|14.68|14.48|14.68|14.48|14.65|14.45|11
1648530300000|2022-03-29 05:05:00|14.69|14.49|14.69|14.49|14.71|14.51|14.68|14.48|55
1648530600000|2022-03-29 05:10:00|14.7|14.5|14.66|14.46|14.7|14.5|14.65|14.45|19
1648530900000|2022-03-29 05:15:00|14.67|14.47|14.66|14.46|14.68|14.48|14.65|14.45|8
1648531200000|2022-03-29 05:20:00|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|43
1648531500000|2022-03-29 05:25:00|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|8
1648531800000|2022-03-29 05:30:00|14.69|14.49|14.7|14.5|14.7|14.5|14.68|14.48|24
1648532100000|2022-03-29 05:35:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|32
1648532400000|2022-03-29 05:40:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|22
1648532700000|2022-03-29 05:45:00|14.71|14.51|14.73|14.53|14.76|14.56|14.71|14.51|55
1648533000000|2022-03-29 05:50:00|14.74|14.54|14.76|14.56|14.78|14.58|14.73|14.53|29
1648533300000|2022-03-29 05:55:00|14.77|14.57|14.76|14.56|14.81|14.61|14.75|14.55|46
1648533600000|2022-03-29 06:00:00|14.77|14.57|14.75|14.55|14.8|14.6|14.74|14.54|45
1648533900000|2022-03-29 06:05:00|14.76|14.56|14.75|14.55|14.76|14.56|14.74|14.54|8
1648534200000|2022-03-29 06:10:00|14.76|14.56|14.79|14.59|14.79|14.59|14.75|14.55|10
1648534500000|2022-03-29 06:15:00|14.78|14.58|14.81|14.61|14.82|14.62|14.78|14.58|22
1648534800000|2022-03-29 06:20:00|14.8|14.6|14.82|14.62|14.84|14.64|14.8|14.6|31
1648535100000|2022-03-29 06:25:00|14.81|14.61|14.79|14.59|14.82|14.62|14.78|14.58|51
1648535400000|2022-03-29 06:30:00|14.78|14.58|14.75|14.55|14.78|14.58|14.75|14.55|16
1648535700000|2022-03-29 06:35:00|14.74|14.54|14.71|14.51|14.74|14.54|14.71|14.51|16
1648536000000|2022-03-29 06:40:00|14.72|14.52|14.71|14.51|14.74|14.54|14.71|14.51|42
1648536300000|2022-03-29 06:45:00|14.72|14.52|14.72|14.52|14.73|14.53|14.7|14.5|19
1648536600000|2022-03-29 06:50:00|14.71|14.51|14.72|14.52|14.73|14.53|14.7|14.5|26
1648536900000|2022-03-29 06:55:00|14.71|14.51|14.73|14.53|14.73|14.53|14.7|14.5|9
1648537200000|2022-03-29 07:00:00|14.72|14.52|14.69|14.49|14.72|14.52|14.68|14.48|30
1648537500000|2022-03-29 07:05:00|14.68|14.48|14.63|14.43|14.68|14.48|14.63|14.43|14
1648537800000|2022-03-29 07:10:00|14.62|14.42|14.66|14.46|14.67|14.47|14.6|14.4|43
1648538100000|2022-03-29 07:15:00|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|30
1648538400000|2022-03-29 07:20:00|14.69|14.49|14.71|14.51|14.72|14.52|14.68|14.48|22
1648538700000|2022-03-29 07:25:00|14.7|14.5|14.72|14.52|14.73|14.53|14.7|14.5|13
1648539000000|2022-03-29 07:30:00|14.71|14.51|14.67|14.47|14.73|14.53|14.67|14.47|17
1648539300000|2022-03-29 07:35:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|20
1648539600000|2022-03-29 07:40:00|14.7|14.5|14.7|14.5|14.71|14.51|14.68|14.48|23
1648539900000|2022-03-29 07:45:00|14.69|14.49|14.65|14.45|14.69|14.49|14.64|14.44|9
1648540200000|2022-03-29 07:50:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|8
1648540500000|2022-03-29 07:55:00|14.64|14.44|14.64|14.44|14.66|14.46|14.64|14.44|47
1648540800000|2022-03-29 08:00:00|14.65|14.45|14.68|14.48|14.69|14.49|14.64|14.44|18
1648541100000|2022-03-29 08:05:00|14.67|14.47|14.71|14.51|14.71|14.51|14.67|14.47|19
1648541400000|2022-03-29 08:10:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|21
1648541700000|2022-03-29 08:15:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|10
1648542000000|2022-03-29 08:20:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|26
1648542300000|2022-03-29 08:25:00|14.73|14.53|14.73|14.53|14.74|14.54|14.72|14.52|7
1648542600000|2022-03-29 08:30:00|14.72|14.52|14.69|14.49|14.72|14.52|14.68|14.48|28
1648542900000|2022-03-29 08:35:00|14.68|14.48|14.73|14.53|14.73|14.53|14.66|14.46|32
1648543200000|2022-03-29 08:40:00|14.74|14.54|14.75|14.55|14.76|14.56|14.73|14.53|38
1648543500000|2022-03-29 08:45:00|14.74|14.54|14.76|14.56|14.77|14.57|14.73|14.53|35
1648543800000|2022-03-29 08:50:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|6
1648544100000|2022-03-29 08:55:00|14.73|14.53|14.72|14.52|14.74|14.54|14.69|14.49|28
1648544400000|2022-03-29 09:00:00|14.73|14.53|14.75|14.55|14.75|14.55|14.7|14.5|39
1648544700000|2022-03-29 09:05:00|14.74|14.54|14.77|14.57|14.77|14.57|14.74|14.54|38
1648545000000|2022-03-29 09:10:00|14.76|14.56|14.76|14.56|14.77|14.57|14.76|14.56|9
1648545300000|2022-03-29 09:15:00|14.75|14.55|14.79|14.59|14.79|14.59|14.75|14.55|57
1648545600000|2022-03-29 09:20:00|14.78|14.58|14.75|14.55|14.79|14.59|14.75|14.55|34
1648545900000|2022-03-29 09:25:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|12
1648546200000|2022-03-29 09:30:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|34
1648546500000|2022-03-29 09:35:00|14.72|14.52|14.74|14.54|14.75|14.55|14.72|14.52|13
1648546800000|2022-03-29 09:40:00|14.73|14.53|14.74|14.54|14.75|14.55|14.73|14.53|30
1648547100000|2022-03-29 09:45:00|14.73|14.53|14.68|14.48|14.74|14.54|14.68|14.48|31
1648547400000|2022-03-29 09:50:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|24
1648547700000|2022-03-29 09:55:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|14
1648548000000|2022-03-29 10:00:00|14.67|14.47|14.68|14.48|14.68|14.48|14.65|14.45|16
1648548300000|2022-03-29 10:05:00|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|26
1648548600000|2022-03-29 10:10:00|14.69|14.49|14.67|14.47|14.69|14.49|14.66|14.46|15
1648548900000|2022-03-29 10:15:00|14.66|14.46|14.67|14.47|14.69|14.49|14.66|14.46|34
1648549200000|2022-03-29 10:20:00|14.66|14.46|14.68|14.48|14.68|14.48|14.65|14.45|13
1648549500000|2022-03-29 10:25:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|8
1648549800000|2022-03-29 10:30:00|14.73|14.53|14.71|14.51|14.73|14.53|14.7|14.5|7
1648550100000|2022-03-29 10:35:00|14.7|14.5|14.71|14.51|14.73|14.53|14.69|14.49|14
1648550400000|2022-03-29 10:40:00|14.72|14.52|14.73|14.53|14.74|14.54|14.72|14.52|10
1648550700000|2022-03-29 10:45:00|14.74|14.54|14.75|14.55|14.76|14.56|14.73|14.53|20
1648551000000|2022-03-29 10:50:00|14.74|14.54|14.73|14.53|14.75|14.55|14.73|14.53|16
1648551300000|2022-03-29 10:55:00|14.72|14.52|14.72|14.52|14.72|14.52|14.7|14.5|23
1648551600000|2022-03-29 11:00:00|14.73|14.53|14.76|14.56|14.77|14.57|14.71|14.51|24
1648551900000|2022-03-29 11:05:00|14.77|14.57|14.77|14.57|14.78|14.58|14.76|14.56|13
1648552200000|2022-03-29 11:10:00|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|20
1648552500000|2022-03-29 11:15:00|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|11
1648552800000|2022-03-29 11:20:00|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|4
1648553100000|2022-03-29 11:25:00|14.75|14.55|14.79|14.59|14.79|14.59|14.74|14.54|11
1648553400000|2022-03-29 11:30:00|14.8|14.6|14.74|14.54|14.8|14.6|14.73|14.53|33
1648553700000|2022-03-29 11:35:00|14.73|14.53|14.74|14.54|14.76|14.56|14.73|14.53|8
1648554000000|2022-03-29 11:40:00|14.75|14.55|14.82|14.62|14.82|14.62|14.75|14.55|24
1648554300000|2022-03-29 11:45:00|14.81|14.61|14.83|14.63|14.83|14.63|14.8|14.6|27
1648554600000|2022-03-29 11:50:00|14.82|14.62|14.87|14.67|14.87|14.67|14.8|14.6|56
1648554900000|2022-03-29 11:55:00|14.86|14.66|14.86|14.66|14.88|14.68|14.84|14.64|51
1648555200000|2022-03-29 12:00:00|14.87|14.67|14.83|14.63|14.89|14.69|14.83|14.63|31
1648555500000|2022-03-29 12:05:00|14.84|14.64|14.86|14.66|14.86|14.66|14.81|14.61|23
1648555800000|2022-03-29 12:10:00|14.87|14.67|14.98|14.78|14.99|14.79|14.86|14.66|32
1648556100000|2022-03-29 12:15:00|14.97|14.77|14.91|14.71|14.97|14.77|14.91|14.71|32
1648556400000|2022-03-29 12:20:00|14.92|14.72|14.91|14.71|14.99|14.79|14.91|14.71|49
1648556700000|2022-03-29 12:25:00|14.92|14.72|14.94|14.74|14.94|14.74|14.92|14.72|23
1648557000000|2022-03-29 12:30:00|14.93|14.73|14.93|14.73|14.95|14.75|14.93|14.73|13
1648557300000|2022-03-29 12:35:00|14.94|14.74|14.93|14.73|14.95|14.75|14.93|14.73|18
1648557600000|2022-03-29 12:40:00|14.94|14.74|14.93|14.73|14.95|14.75|14.92|14.72|18
1648557900000|2022-03-29 12:45:00|14.94|14.74|14.87|14.67|14.95|14.75|14.87|14.67|32
1648558200000|2022-03-29 12:50:00|14.88|14.68|14.86|14.66|14.88|14.68|14.84|14.64|13
1648558500000|2022-03-29 12:55:00|14.85|14.65|14.84|14.64|14.88|14.68|14.82|14.62|16
1648558800000|2022-03-29 13:00:00|14.83|14.63|14.83|14.63|14.83|14.63|14.78|14.58|43
1648559100000|2022-03-29 13:05:00|14.84|14.64|14.88|14.68|14.88|14.68|14.84|14.64|25
1648559400000|2022-03-29 13:10:00|14.87|14.67|14.94|14.74|14.94|14.74|14.86|14.66|20
1648559700000|2022-03-29 13:15:00|14.93|14.73|14.88|14.68|14.94|14.74|14.87|14.67|30
1648560000000|2022-03-29 13:20:00|14.87|14.67|14.85|14.65|14.88|14.68|14.83|14.63|21
1648560300000|2022-03-29 13:25:00|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|34
1648560600000|2022-03-29 13:30:00|14.84|14.64|14.88|14.68|14.89|14.69|14.84|14.64|21
1648560900000|2022-03-29 13:35:00|14.89|14.69|14.87|14.67|14.9|14.7|14.86|14.66|41
1648561200000|2022-03-29 13:40:00|14.86|14.66|14.81|14.61|14.88|14.68|14.81|14.61|51
1648561500000|2022-03-29 13:45:00|14.82|14.62|14.66|14.46|14.82|14.62|14.66|14.46|52
1648561800000|2022-03-29 13:50:00|14.67|14.47|14.68|14.48|14.71|14.51|14.66|14.46|58
1648562100000|2022-03-29 13:55:00|14.69|14.49|14.73|14.53|14.75|14.55|14.69|14.49|27
1648562400000|2022-03-29 14:00:00|14.74|14.54|14.74|14.54|14.79|14.59|14.73|14.53|51
1648562700000|2022-03-29 14:05:00|14.75|14.55|14.75|14.55|14.77|14.57|14.71|14.51|29
1648563000000|2022-03-29 14:10:00|14.76|14.56|14.7|14.5|14.79|14.59|14.68|14.48|43
1648563300000|2022-03-29 14:15:00|14.69|14.49|14.74|14.54|14.74|14.54|14.69|14.49|50
1648563600000|2022-03-29 14:20:00|14.75|14.55|14.74|14.54|14.75|14.55|14.73|14.53|42
1648563900000|2022-03-29 14:25:00|14.75|14.55|14.76|14.56|14.76|14.56|14.73|14.53|38
1648564200000|2022-03-29 14:30:00|14.75|14.55|14.77|14.57|14.79|14.59|14.75|14.55|29
1648564500000|2022-03-29 14:35:00|14.76|14.56|14.74|14.54|14.79|14.59|14.73|14.53|53
1648564800000|2022-03-29 14:40:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|34
1648565100000|2022-03-29 14:45:00|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|15
1648565400000|2022-03-29 14:50:00|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|24
1648565700000|2022-03-29 14:55:00|14.78|14.58|14.76|14.56|14.78|14.58|14.76|14.56|3
1648566000000|2022-03-29 15:00:00|14.77|14.57|14.77|14.57|14.8|14.6|14.76|14.56|23
1648566300000|2022-03-29 15:05:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|47
1648566600000|2022-03-29 15:10:00|14.75|14.55|14.78|14.58|14.79|14.59|14.74|14.54|30
1648566900000|2022-03-29 15:15:00|14.79|14.59|14.8|14.6|14.81|14.61|14.77|14.57|16
1648567200000|2022-03-29 15:20:00|14.79|14.59|14.77|14.57|14.8|14.6|14.77|14.57|27
1648567500000|2022-03-29 15:25:00|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|9
1648567800000|2022-03-29 15:30:00|14.79|14.59|14.8|14.6|14.81|14.61|14.78|14.58|18
1648568100000|2022-03-29 15:35:00|14.79|14.59|14.71|14.51|14.79|14.59|14.7|14.5|36
1648568400000|2022-03-29 15:40:00|14.72|14.52|14.62|14.42|14.72|14.52|14.6|14.4|46
1648568700000|2022-03-29 15:45:00|14.63|14.43|14.47|14.27|14.64|14.44|14.45|14.25|86
1648569000000|2022-03-29 15:50:00|14.48|14.28|14.5|14.3|14.53|14.33|14.41|14.21|63
1648569300000|2022-03-29 15:55:00|14.51|14.31|14.44|14.24|14.51|14.31|14.42|14.22|51
1648569600000|2022-03-29 16:00:00|14.45|14.25|14.38|14.18|14.47|14.27|14.31|14.11|95
1648569900000|2022-03-29 16:05:00|14.39|14.19|14.33|14.13|14.43|14.23|14.32|14.12|56
1648570200000|2022-03-29 16:10:00|14.32|14.12|14.2|14|14.34|14.14|14.16|13.96|80
1648570500000|2022-03-29 16:15:00|14.21|14.01|14.38|14.18|14.38|14.18|14.21|14.01|91
1648570800000|2022-03-29 16:20:00|14.37|14.17|14.39|14.19|14.42|14.22|14.36|14.16|75
1648571100000|2022-03-29 16:25:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|54
1648571400000|2022-03-29 16:30:00|14.4|14.2|14.34|14.14|14.4|14.2|14.33|14.13|39
1648571700000|2022-03-29 16:35:00|14.35|14.15|14.46|14.26|14.48|14.28|14.34|14.14|56
1648572000000|2022-03-29 16:40:00|14.47|14.27|14.49|14.29|14.49|14.29|14.45|14.25|33
1648572300000|2022-03-29 16:45:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|42
1648572600000|2022-03-29 16:50:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|33
1648572900000|2022-03-29 16:55:00|14.49|14.29|14.52|14.32|14.54|14.34|14.49|14.29|40
1648573200000|2022-03-29 17:00:00|14.53|14.33|14.51|14.31|14.53|14.33|14.48|14.28|49
1648573500000|2022-03-29 17:05:00|14.5|14.3|14.48|14.28|14.52|14.32|14.48|14.28|65
1648573800000|2022-03-29 17:10:00|14.49|14.29|14.49|14.29|14.52|14.32|14.48|14.28|39
1648574100000|2022-03-29 17:15:00|14.5|14.3|14.43|14.23|14.51|14.31|14.4|14.2|54
1648574400000|2022-03-29 17:20:00|14.42|14.22|14.43|14.23|14.44|14.24|14.38|14.18|51
1648574700000|2022-03-29 17:25:00|14.44|14.24|14.45|14.25|14.47|14.27|14.42|14.22|24
1648575000000|2022-03-29 17:30:00|14.46|14.26|14.49|14.29|14.51|14.31|14.42|14.22|42
1648575300000|2022-03-29 17:35:00|14.5|14.3|14.5|14.3|14.52|14.32|14.49|14.29|55
1648575600000|2022-03-29 17:40:00|14.49|14.29|14.55|14.35|14.55|14.35|14.48|14.28|23
1648575900000|2022-03-29 17:45:00|14.54|14.34|14.6|14.4|14.61|14.41|14.53|14.33|25
1648576200000|2022-03-29 17:50:00|14.59|14.39|14.59|14.39|14.62|14.42|14.58|14.38|25
1648576500000|2022-03-29 17:55:00|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|22
1648576800000|2022-03-29 18:00:00|14.58|14.38|14.63|14.43|14.63|14.43|14.57|14.37|38
1648577100000|2022-03-29 18:05:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|20
1648577400000|2022-03-29 18:10:00|14.62|14.42|14.61|14.41|14.62|14.42|14.6|14.4|44
1648577700000|2022-03-29 18:15:00|14.6|14.4|14.59|14.39|14.61|14.41|14.58|14.38|14
1648578000000|2022-03-29 18:20:00|14.58|14.38|14.58|14.38|14.59|14.39|14.56|14.36|27
1648578300000|2022-03-29 18:25:00|14.57|14.37|14.61|14.41|14.61|14.41|14.56|14.36|37
1648578600000|2022-03-29 18:30:00|14.6|14.4|14.54|14.34|14.61|14.41|14.53|14.33|47
1648578900000|2022-03-29 18:35:00|14.55|14.35|14.56|14.36|14.57|14.37|14.54|14.34|16
1648579200000|2022-03-29 18:40:00|14.55|14.35|14.57|14.37|14.58|14.38|14.54|14.34|31
1648579500000|2022-03-29 18:45:00|14.56|14.36|14.57|14.37|14.58|14.38|14.56|14.36|12
1648579800000|2022-03-29 18:50:00|14.56|14.36|14.62|14.42|14.62|14.42|14.56|14.36|15
1648580100000|2022-03-29 18:55:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|4
1648580400000|2022-03-29 19:00:00|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|18
1648580700000|2022-03-29 19:05:00|14.61|14.41|14.66|14.46|14.66|14.46|14.61|14.41|6
1648581000000|2022-03-29 19:10:00|14.67|14.47|14.66|14.46|14.68|14.48|14.65|14.45|16
1648581300000|2022-03-29 19:15:00|14.67|14.47|14.68|14.48|14.68|14.48|14.65|14.45|12
1648581600000|2022-03-29 19:20:00|14.69|14.49|14.66|14.46|14.69|14.49|14.66|14.46|26
1648581900000|2022-03-29 19:25:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|28
1648582200000|2022-03-29 19:30:00|14.67|14.47|14.71|14.51|14.71|14.51|14.66|14.46|37
1648582500000|2022-03-29 19:35:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|15
1648582800000|2022-03-29 19:40:00|14.69|14.49|14.68|14.48|14.69|14.49|14.67|14.47|28
1648583100000|2022-03-29 19:45:00|14.67|14.47|14.68|14.48|14.71|14.51|14.67|14.47|46
1648583400000|2022-03-29 19:50:00|14.67|14.47|14.65|14.45|14.68|14.48|14.62|14.42|33
1648583700000|2022-03-29 19:55:00|14.64|14.44|14.65|14.45|14.66|14.46|14.64|14.44|20
1648584000000|2022-03-29 20:00:00|14.66|14.46|14.65|14.45|14.66|14.46|14.63|14.43|8
1648584300000|2022-03-29 20:05:00|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|8
1648584600000|2022-03-29 20:10:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|8
1648584900000|2022-03-29 20:15:00|14.66|14.46|14.64|14.44|14.66|14.46|14.63|14.43|15
1648585200000|2022-03-29 20:20:00|14.65|14.45|14.67|14.47|14.68|14.48|14.64|14.44|15
1648585500000|2022-03-29 20:25:00|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|4
1648585800000|2022-03-29 20:30:00|14.68|14.48|14.64|14.44|14.68|14.48|14.63|14.43|11
1648586100000|2022-03-29 20:35:00|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|10
1648586400000|2022-03-29 20:40:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|4
1648586700000|2022-03-29 20:45:00|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|6
1648587000000|2022-03-29 20:50:00|14.61|14.41|14.52|14.32|14.61|14.41|14.51|14.31|32
1648587300000|2022-03-29 20:55:00|14.51|14.31|14.55|14.35|14.55|14.35|14.47|14.27|45
1648587600000|2022-03-29 21:00:00|14.54|14.34|14.58|14.38|14.59|14.39|14.52|14.32|29
1648587900000|2022-03-29 21:05:00|14.59|14.39|14.54|14.34|14.59|14.39|14.53|14.33|24
1648588200000|2022-03-29 21:10:00|14.55|14.35|14.54|14.34|14.56|14.36|14.49|14.29|42
1648588500000|2022-03-29 21:15:00|14.53|14.33|14.54|14.34|14.56|14.36|14.53|14.33|14
1648588800000|2022-03-29 21:20:00|14.55|14.35|14.52|14.32|14.57|14.37|14.52|14.32|24
1648589100000|2022-03-29 21:25:00|14.53|14.33|14.56|14.36|14.57|14.37|14.53|14.33|14
1648589400000|2022-03-29 21:30:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|6
1648589700000|2022-03-29 21:35:00|14.59|14.39|14.53|14.33|14.59|14.39|14.53|14.33|7
1648590000000|2022-03-29 21:40:00|14.52|14.32|14.46|14.26|14.52|14.32|14.44|14.24|17
1648590300000|2022-03-29 21:45:00|14.48|14.28|14.37|14.17|14.49|14.29|14.37|14.17|50
1648590600000|2022-03-29 21:50:00|14.38|14.18|14.41|14.21|14.44|14.24|14.38|14.18|30
1648590900000|2022-03-29 21:55:00|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|12
1648591200000|2022-03-29 22:00:00|14.38|14.18|14.44|14.24|14.44|14.24|14.36|14.16|41
1648591500000|2022-03-29 22:05:00|14.43|14.23|14.4|14.2|14.43|14.23|14.39|14.19|26
1648591800000|2022-03-29 22:10:00|14.39|14.19|14.38|14.18|14.39|14.19|14.34|14.14|48
1648592100000|2022-03-29 22:15:00|14.37|14.17|14.39|14.19|14.43|14.23|14.35|14.15|35
1648592400000|2022-03-29 22:20:00|14.4|14.2|14.37|14.17|14.4|14.2|14.35|14.15|54
1648592700000|2022-03-29 22:25:00|14.36|14.16|14.38|14.18|14.39|14.19|14.35|14.15|31
1648593000000|2022-03-29 22:30:00|14.39|14.19|14.32|14.12|14.46|14.26|14.31|14.11|60
1648593300000|2022-03-29 22:35:00|14.31|14.11|14.45|14.25|14.46|14.26|14.31|14.11|65
1648593600000|2022-03-29 22:40:00|14.46|14.26|14.41|14.21|14.46|14.26|14.39|14.19|50
1648593900000|2022-03-29 22:45:00|14.42|14.22|14.5|14.3|14.51|14.31|14.42|14.22|43
1648594200000|2022-03-29 22:50:00|14.49|14.29|14.48|14.28|14.51|14.31|14.47|14.27|34
1648594500000|2022-03-29 22:55:00|14.47|14.27|14.47|14.27|14.5|14.3|14.46|14.26|31
1648594800000|2022-03-29 23:00:00|14.46|14.26|14.48|14.28|14.5|14.3|14.45|14.25|23
1648595100000|2022-03-29 23:05:00|14.47|14.27|14.45|14.25|14.47|14.27|14.42|14.22|33
1648595400000|2022-03-29 23:10:00|14.46|14.26|14.47|14.27|14.48|14.28|14.46|14.26|22
1648595700000|2022-03-29 23:15:00|14.46|14.26|14.52|14.32|14.52|14.32|14.46|14.26|41
1648596000000|2022-03-29 23:20:00|14.51|14.31|14.53|14.33|14.54|14.34|14.5|14.3|17
1648596300000|2022-03-29 23:25:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|39
1648596600000|2022-03-29 23:30:00|14.51|14.31|14.52|14.32|14.53|14.33|14.49|14.29|26
1648596900000|2022-03-29 23:35:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|13
1648597200000|2022-03-29 23:40:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|20
1648597500000|2022-03-29 23:45:00|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|27
1648597800000|2022-03-29 23:50:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|17
1648598100000|2022-03-29 23:55:00|14.54|14.34|14.54|14.34|14.56|14.36|14.54|14.34|19
1648598400000|2022-03-30 00:00:00|14.53|14.33|14.49|14.29|14.54|14.34|14.47|14.27|39
1648598700000|2022-03-30 00:05:00|14.48|14.28|14.49|14.29|14.49|14.29|14.44|14.24|24
1648599000000|2022-03-30 00:10:00|14.5|14.3|14.5|14.3|14.51|14.31|14.46|14.26|23
1648599300000|2022-03-30 00:15:00|14.51|14.31|14.5|14.3|14.53|14.33|14.48|14.28|24
1648599600000|2022-03-30 00:20:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|11
1648599900000|2022-03-30 00:25:00|14.46|14.26|14.43|14.23|14.46|14.26|14.43|14.23|18
1648600200000|2022-03-30 00:30:00|14.42|14.22|14.32|14.12|14.43|14.23|14.3|14.1|57
1648600500000|2022-03-30 00:35:00|14.33|14.13|14.35|14.15|14.37|14.17|14.3|14.1|45
1648600800000|2022-03-30 00:40:00|14.36|14.16|14.38|14.18|14.38|14.18|14.35|14.15|17
1648601100000|2022-03-30 00:45:00|14.39|14.19|14.36|14.16|14.39|14.19|14.35|14.15|18
1648601400000|2022-03-30 00:50:00|14.35|14.15|14.44|14.24|14.46|14.26|14.34|14.14|30
1648601700000|2022-03-30 00:55:00|14.43|14.23|14.45|14.25|14.47|14.27|14.42|14.22|37
1648602000000|2022-03-30 01:00:00|14.44|14.24|14.38|14.18|14.45|14.25|14.37|14.17|53
1648602300000|2022-03-30 01:05:00|14.39|14.19|14.39|14.19|14.41|14.21|14.36|14.16|43
1648602600000|2022-03-30 01:10:00|14.38|14.18|14.39|14.19|14.4|14.2|14.36|14.16|48
1648602900000|2022-03-30 01:15:00|14.38|14.18|14.38|14.18|14.42|14.22|14.37|14.17|19
1648603200000|2022-03-30 01:20:00|14.37|14.17|14.27|14.07|14.37|14.17|14.26|14.06|39
1648603500000|2022-03-30 01:25:00|14.28|14.08|14.21|14.01|14.29|14.09|14.21|14.01|36
1648603800000|2022-03-30 01:30:00|14.2|14|14.21|14.01|14.26|14.06|14.19|13.99|29
1648604100000|2022-03-30 01:35:00|14.22|14.02|14.18|13.98|14.26|14.06|14.18|13.98|37
1648604400000|2022-03-30 01:40:00|14.19|13.99|14.07|13.87|14.19|13.99|13.96|13.76|95
1648604700000|2022-03-30 01:45:00|14.06|13.86|14.11|13.91|14.11|13.91|14.04|13.84|48
1648605000000|2022-03-30 01:50:00|14.1|13.9|14.08|13.88|14.14|13.94|14.07|13.87|59
1648605300000|2022-03-30 01:55:00|14.09|13.89|14.12|13.92|14.12|13.92|14.09|13.89|62
1648605600000|2022-03-30 02:00:00|14.11|13.91|14.12|13.92|14.16|13.96|14.08|13.88|29
1648605900000|2022-03-30 02:05:00|14.11|13.91|14.17|13.97|14.18|13.98|14.11|13.91|41
1648606200000|2022-03-30 02:10:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|21
1648606500000|2022-03-30 02:15:00|14.19|13.99|14.2|14|14.2|14|14.16|13.96|38
1648606800000|2022-03-30 02:20:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|32
1648607100000|2022-03-30 02:25:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|11
1648607400000|2022-03-30 02:30:00|14.22|14.02|14.23|14.03|14.23|14.03|14.22|14.02|20
1648607700000|2022-03-30 02:35:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|25
1648608000000|2022-03-30 02:40:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|28
1648608300000|2022-03-30 02:45:00|14.23|14.03|14.25|14.05|14.26|14.06|14.23|14.03|19
1648608600000|2022-03-30 02:50:00|14.26|14.06|14.27|14.07|14.27|14.07|14.25|14.05|14
1648608900000|2022-03-30 02:55:00|14.28|14.08|14.27|14.07|14.28|14.08|14.26|14.06|12
1648609200000|2022-03-30 03:00:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|23
1648609500000|2022-03-30 03:05:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|12
1648609800000|2022-03-30 03:10:00|14.27|14.07|14.28|14.08|14.28|14.08|14.27|14.07|8
1648610100000|2022-03-30 03:15:00|14.27|14.07|14.25|14.05|14.28|14.08|14.25|14.05|11
1648610400000|2022-03-30 03:20:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|17
1648610700000|2022-03-30 03:25:00|14.25|14.05|14.26|14.06|14.28|14.08|14.25|14.05|8
1648611000000|2022-03-30 03:30:00|14.27|14.07|14.26|14.06|14.28|14.08|14.26|14.06|16
1648611300000|2022-03-30 03:35:00|14.27|14.07|14.26|14.06|14.27|14.07|14.26|14.06|26
1648611600000|2022-03-30 03:40:00|14.25|14.05|14.25|14.05|14.26|14.06|14.22|14.02|24
1648611900000|2022-03-30 03:45:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|14
1648612200000|2022-03-30 03:50:00|14.28|14.08|14.33|14.13|14.33|14.13|14.28|14.08|18
1648612500000|2022-03-30 03:55:00|14.34|14.14|14.35|14.15|14.36|14.16|14.33|14.13|20
1648612800000|2022-03-30 04:00:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|15
1648613100000|2022-03-30 04:05:00|14.33|14.13|14.33|14.13|14.35|14.15|14.33|14.13|5
1648613400000|2022-03-30 04:10:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|4
1648613700000|2022-03-30 04:15:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|7
1648614000000|2022-03-30 04:20:00|14.31|14.11|14.3|14.1|14.32|14.12|14.3|14.1|6
1648614300000|2022-03-30 04:25:00|14.29|14.09|14.33|14.13|14.34|14.14|14.29|14.09|13
1648614600000|2022-03-30 04:30:00|14.32|14.12|14.26|14.06|14.32|14.12|14.26|14.06|15
1648614900000|2022-03-30 04:35:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|23
1648615200000|2022-03-30 04:40:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|9
1648615500000|2022-03-30 04:45:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|19
1648615800000|2022-03-30 04:50:00|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|5
1648616100000|2022-03-30 04:55:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|4
1648616400000|2022-03-30 05:00:00|14.25|14.05|14.26|14.06|14.27|14.07|14.24|14.04|18
1648616700000|2022-03-30 05:05:00|14.27|14.07|14.31|14.11|14.31|14.11|14.26|14.06|21
1648617000000|2022-03-30 05:10:00|14.3|14.1|14.29|14.09|14.31|14.11|14.29|14.09|14
1648617300000|2022-03-30 05:15:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|26
1648617600000|2022-03-30 05:20:00|14.3|14.1|14.33|14.13|14.33|14.13|14.29|14.09|14
1648617900000|2022-03-30 05:25:00|14.32|14.12|14.37|14.17|14.37|14.17|14.32|14.12|38
1648618200000|2022-03-30 05:30:00|14.36|14.16|14.38|14.18|14.4|14.2|14.36|14.16|45
1648618500000|2022-03-30 05:35:00|14.39|14.19|14.37|14.17|14.39|14.19|14.34|14.14|31
1648618800000|2022-03-30 05:40:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|11
1648619100000|2022-03-30 05:45:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|7
1648619400000|2022-03-30 05:50:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|15
1648619700000|2022-03-30 05:55:00|14.37|14.17|14.41|14.21|14.41|14.21|14.36|14.16|17
1648620000000|2022-03-30 06:00:00|14.42|14.22|14.43|14.23|14.43|14.23|14.4|14.2|18
1648620300000|2022-03-30 06:05:00|14.42|14.22|14.43|14.23|14.44|14.24|14.42|14.22|22
1648620600000|2022-03-30 06:10:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|17
1648620900000|2022-03-30 06:15:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|8
1648621200000|2022-03-30 06:20:00|14.41|14.21|14.45|14.25|14.45|14.25|14.41|14.21|15
1648621500000|2022-03-30 06:25:00|14.44|14.24|14.45|14.25|14.45|14.25|14.42|14.22|12
1648621800000|2022-03-30 06:30:00|14.44|14.24|14.41|14.21|14.45|14.25|14.41|14.21|10
1648622100000|2022-03-30 06:35:00|14.4|14.2|14.4|14.2|14.4|14.2|14.38|14.18|13
1648622400000|2022-03-30 06:40:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|18
1648622700000|2022-03-30 06:45:00|14.37|14.17|14.36|14.16|14.37|14.17|14.34|14.14|8
1648623000000|2022-03-30 06:50:00|14.37|14.17|14.4|14.2|14.4|14.2|14.37|14.17|10
1648623300000|2022-03-30 06:55:00|14.39|14.19|14.41|14.21|14.42|14.22|14.39|14.19|15
1648623600000|2022-03-30 07:00:00|14.42|14.22|14.4|14.2|14.42|14.22|14.38|14.18|13
1648623900000|2022-03-30 07:05:00|14.39|14.19|14.42|14.22|14.42|14.22|14.39|14.19|10
1648624200000|2022-03-30 07:10:00|14.43|14.23|14.46|14.26|14.46|14.26|14.43|14.23|32
1648624500000|2022-03-30 07:15:00|14.47|14.27|14.48|14.28|14.51|14.31|14.47|14.27|20
1648624800000|2022-03-30 07:20:00|14.47|14.27|14.5|14.3|14.52|14.32|14.47|14.27|16
1648625100000|2022-03-30 07:25:00|14.51|14.31|14.53|14.33|14.53|14.33|14.51|14.31|13
1648625400000|2022-03-30 07:30:00|14.54|14.34|14.51|14.31|14.54|14.34|14.51|14.31|6
1648625700000|2022-03-30 07:35:00|14.52|14.32|14.5|14.3|14.53|14.33|14.5|14.3|9
1648626000000|2022-03-30 07:40:00|14.49|14.29|14.48|14.28|14.51|14.31|14.47|14.27|28
1648626300000|2022-03-30 07:45:00|14.47|14.27|14.54|14.34|14.54|14.34|14.47|14.27|16
1648626600000|2022-03-30 07:50:00|14.53|14.33|14.56|14.36|14.56|14.36|14.53|14.33|12
1648626900000|2022-03-30 07:55:00|14.57|14.37|14.52|14.32|14.59|14.39|14.52|14.32|22
1648627200000|2022-03-30 08:00:00|14.51|14.31|14.49|14.29|14.51|14.31|14.47|14.27|15
1648627500000|2022-03-30 08:05:00|14.48|14.28|14.44|14.24|14.49|14.29|14.43|14.23|37
1648627800000|2022-03-30 08:10:00|14.45|14.25|14.43|14.23|14.45|14.25|14.42|14.22|17
1648628100000|2022-03-30 08:15:00|14.44|14.24|14.48|14.28|14.5|14.3|14.44|14.24|19
1648628400000|2022-03-30 08:20:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|30
1648628700000|2022-03-30 08:25:00|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|21
1648629000000|2022-03-30 08:30:00|14.48|14.28|14.48|14.28|14.48|14.28|14.45|14.25|15
1648629300000|2022-03-30 08:35:00|14.49|14.29|14.51|14.31|14.52|14.32|14.48|14.28|27
1648629600000|2022-03-30 08:40:00|14.52|14.32|14.5|14.3|14.52|14.32|14.49|14.29|9
1648629900000|2022-03-30 08:45:00|14.51|14.31|14.48|14.28|14.51|14.31|14.48|14.28|14
1648630200000|2022-03-30 08:50:00|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|22
1648630500000|2022-03-30 08:55:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|6
1648630800000|2022-03-30 09:00:00|14.49|14.29|14.46|14.26|14.49|14.29|14.45|14.25|10
1648631100000|2022-03-30 09:05:00|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|16
1648631400000|2022-03-30 09:10:00|14.45|14.25|14.46|14.26|14.46|14.26|14.43|14.23|22
1648631700000|2022-03-30 09:15:00|14.47|14.27|14.42|14.22|14.47|14.27|14.42|14.22|24
1648632000000|2022-03-30 09:20:00|14.43|14.23|14.48|14.28|14.5|14.3|14.42|14.22|18
1648632300000|2022-03-30 09:25:00|14.47|14.27|14.44|14.24|14.48|14.28|14.43|14.23|31
1648632600000|2022-03-30 09:30:00|14.45|14.25|14.41|14.21|14.45|14.25|14.39|14.19|19
1648632900000|2022-03-30 09:35:00|14.4|14.2|14.4|14.2|14.4|14.2|14.38|14.18|13
1648633200000|2022-03-30 09:40:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|9
1648633500000|2022-03-30 09:45:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|5
1648633800000|2022-03-30 09:50:00|14.41|14.21|14.38|14.18|14.43|14.23|14.38|14.18|22
1648634100000|2022-03-30 09:55:00|14.37|14.17|14.38|14.18|14.39|14.19|14.36|14.16|38
1648634400000|2022-03-30 10:00:00|14.37|14.17|14.44|14.24|14.44|14.24|14.36|14.16|20
1648634700000|2022-03-30 10:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|20
1648635000000|2022-03-30 10:10:00|14.41|14.21|14.4|14.2|14.43|14.23|14.39|14.19|22
1648635300000|2022-03-30 10:15:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|9
1648635600000|2022-03-30 10:20:00|14.42|14.22|14.43|14.23|14.43|14.23|14.4|14.2|22
1648635900000|2022-03-30 10:25:00|14.42|14.22|14.45|14.25|14.45|14.25|14.41|14.21|8
1648636200000|2022-03-30 10:30:00|14.46|14.26|14.45|14.25|14.46|14.26|14.42|14.22|14
1648636500000|2022-03-30 10:35:00|14.46|14.26|14.52|14.32|14.52|14.32|14.45|14.25|31
1648636800000|2022-03-30 10:40:00|14.51|14.31|14.61|14.41|14.64|14.44|14.51|14.31|37
1648637100000|2022-03-30 10:45:00|14.62|14.42|14.56|14.36|14.63|14.43|14.55|14.35|61
1648637400000|2022-03-30 10:50:00|14.57|14.37|14.54|14.34|14.57|14.37|14.53|14.33|40
1648637700000|2022-03-30 10:55:00|14.53|14.33|14.51|14.31|14.53|14.33|14.5|14.3|21
1648638000000|2022-03-30 11:00:00|14.52|14.32|14.51|14.31|14.52|14.32|14.47|14.27|28
1648638300000|2022-03-30 11:05:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|9
1648638600000|2022-03-30 11:10:00|14.53|14.33|14.44|14.24|14.53|14.33|14.43|14.23|16
1648638900000|2022-03-30 11:15:00|14.43|14.23|14.48|14.28|14.52|14.32|14.38|14.18|66
1648639200000|2022-03-30 11:20:00|14.49|14.29|14.52|14.32|14.55|14.35|14.48|14.28|34
1648639500000|2022-03-30 11:25:00|14.51|14.31|14.53|14.33|14.55|14.35|14.51|14.31|9
1648639800000|2022-03-30 11:30:00|14.54|14.34|14.53|14.33|14.57|14.37|14.52|14.32|18
1648640100000|2022-03-30 11:35:00|14.54|14.34|14.48|14.28|14.54|14.34|14.48|14.28|35
1648640400000|2022-03-30 11:40:00|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|18
1648640700000|2022-03-30 11:45:00|14.47|14.27|14.47|14.27|14.47|14.27|14.44|14.24|31
1648641000000|2022-03-30 11:50:00|14.46|14.26|14.48|14.28|14.5|14.3|14.45|14.25|13
1648641300000|2022-03-30 11:55:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|7
1648641600000|2022-03-30 12:00:00|14.48|14.28|14.41|14.21|14.48|14.28|14.41|14.21|16
1648641900000|2022-03-30 12:05:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|6
1648642200000|2022-03-30 12:10:00|14.4|14.2|14.36|14.16|14.41|14.21|14.33|14.13|36
1648642500000|2022-03-30 12:15:00|14.37|14.17|14.39|14.19|14.4|14.2|14.37|14.17|27
1648642800000|2022-03-30 12:20:00|14.38|14.18|14.41|14.21|14.41|14.21|14.38|14.18|18
1648643100000|2022-03-30 12:25:00|14.42|14.22|14.36|14.16|14.42|14.22|14.36|14.16|13
1648643400000|2022-03-30 12:30:00|14.37|14.17|14.39|14.19|14.41|14.21|14.36|14.16|31
1648643700000|2022-03-30 12:35:00|14.4|14.2|14.44|14.24|14.45|14.25|14.4|14.2|21
1648644000000|2022-03-30 12:40:00|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|18
1648644300000|2022-03-30 12:45:00|14.43|14.23|14.44|14.24|14.45|14.25|14.41|14.21|18
1648644600000|2022-03-30 12:50:00|14.45|14.25|14.47|14.27|14.48|14.28|14.45|14.25|21
1648644900000|2022-03-30 12:55:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|22
1648645200000|2022-03-30 13:00:00|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|17
1648645500000|2022-03-30 13:05:00|14.45|14.25|14.41|14.21|14.45|14.25|14.41|14.21|15
1648645800000|2022-03-30 13:10:00|14.42|14.22|14.34|14.14|14.43|14.23|14.32|14.12|32
1648646100000|2022-03-30 13:15:00|14.33|14.13|14.32|14.12|14.34|14.14|14.29|14.09|40
1648646400000|2022-03-30 13:20:00|14.33|14.13|14.32|14.12|14.35|14.15|14.31|14.11|30
1648646700000|2022-03-30 13:25:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|21
1648647000000|2022-03-30 13:30:00|14.36|14.16|14.29|14.09|14.36|14.16|14.28|14.08|38
1648647300000|2022-03-30 13:35:00|14.28|14.08|14.25|14.05|14.28|14.08|14.17|13.97|60
1648647600000|2022-03-30 13:40:00|14.24|14.04|14.28|14.08|14.29|14.09|14.24|14.04|45
1648647900000|2022-03-30 13:45:00|14.29|14.09|14.32|14.12|14.32|14.12|14.23|14.03|52
1648648200000|2022-03-30 13:50:00|14.33|14.13|14.24|14.04|14.34|14.14|14.24|14.04|54
1648648500000|2022-03-30 13:55:00|14.25|14.05|14.22|14.02|14.26|14.06|14.21|14.01|36
1648648800000|2022-03-30 14:00:00|14.21|14.01|14.18|13.98|14.22|14.02|14.14|13.94|36
1648649100000|2022-03-30 14:05:00|14.19|13.99|14.18|13.98|14.2|14|14.14|13.94|42
1648649400000|2022-03-30 14:10:00|14.19|13.99|14.26|14.06|14.26|14.06|14.19|13.99|28
1648649700000|2022-03-30 14:15:00|14.27|14.07|14.3|14.1|14.3|14.1|14.25|14.05|30
1648650000000|2022-03-30 14:20:00|14.29|14.09|14.28|14.08|14.3|14.1|14.27|14.07|20
1648650300000|2022-03-30 14:25:00|14.29|14.09|14.28|14.08|14.3|14.1|14.28|14.08|44
1648650600000|2022-03-30 14:30:00|14.27|14.07|14.27|14.07|14.29|14.09|14.24|14.04|31
1648650900000|2022-03-30 14:35:00|14.26|14.06|14.3|14.1|14.3|14.1|14.26|14.06|17
1648651200000|2022-03-30 14:40:00|14.31|14.11|14.31|14.11|14.31|14.11|14.29|14.09|13
1648651500000|2022-03-30 14:45:00|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|14
1648651800000|2022-03-30 14:50:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|9
1648652100000|2022-03-30 14:55:00|14.31|14.11|14.27|14.07|14.31|14.11|14.26|14.06|35
1648652400000|2022-03-30 15:00:00|14.26|14.06|14.23|14.03|14.29|14.09|14.21|14.01|40
1648652700000|2022-03-30 15:05:00|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|15
1648653000000|2022-03-30 15:10:00|14.21|14.01|14.22|14.02|14.23|14.03|14.19|13.99|20
1648653300000|2022-03-30 15:15:00|14.23|14.03|14.24|14.04|14.26|14.06|14.23|14.03|16
1648653600000|2022-03-30 15:20:00|14.25|14.05|14.3|14.1|14.31|14.11|14.25|14.05|28
1648653900000|2022-03-30 15:25:00|14.29|14.09|14.23|14.03|14.29|14.09|14.21|14.01|31
1648654200000|2022-03-30 15:30:00|14.24|14.04|14.26|14.06|14.27|14.07|14.21|14.01|25
1648654500000|2022-03-30 15:35:00|14.27|14.07|14.29|14.09|14.3|14.1|14.27|14.07|18
1648654800000|2022-03-30 15:40:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|13
1648655100000|2022-03-30 15:45:00|14.27|14.07|14.3|14.1|14.3|14.1|14.27|14.07|16
1648655400000|2022-03-30 15:50:00|14.29|14.09|14.32|14.12|14.32|14.12|14.29|14.09|6
1648655700000|2022-03-30 15:55:00|14.31|14.11|14.35|14.15|14.35|14.15|14.31|14.11|19
1648656000000|2022-03-30 16:00:00|14.34|14.14|14.33|14.13|14.35|14.15|14.3|14.1|20
1648656300000|2022-03-30 16:05:00|14.32|14.12|14.3|14.1|14.33|14.13|14.29|14.09|45
1648656600000|2022-03-30 16:10:00|14.31|14.11|14.35|14.15|14.35|14.15|14.29|14.09|31
1648656900000|2022-03-30 16:15:00|14.36|14.16|14.44|14.24|14.44|14.24|14.36|14.16|17
1648657200000|2022-03-30 16:20:00|14.43|14.23|14.4|14.2|14.43|14.23|14.39|14.19|34
1648657500000|2022-03-30 16:25:00|14.39|14.19|14.44|14.24|14.45|14.25|14.39|14.19|26
1648657800000|2022-03-30 16:30:00|14.43|14.23|14.41|14.21|14.43|14.23|14.37|14.17|37
1648658100000|2022-03-30 16:35:00|14.42|14.22|14.47|14.27|14.49|14.29|14.4|14.2|30
1648658400000|2022-03-30 16:40:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|33
1648658700000|2022-03-30 16:45:00|14.49|14.29|14.49|14.29|14.51|14.31|14.46|14.26|35
1648659000000|2022-03-30 16:50:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|10
1648659300000|2022-03-30 16:55:00|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|17
1648659600000|2022-03-30 17:00:00|14.45|14.25|14.49|14.29|14.49|14.29|14.45|14.25|13
1648659900000|2022-03-30 17:05:00|14.48|14.28|14.47|14.27|14.48|14.28|14.46|14.26|8
1648660200000|2022-03-30 17:10:00|14.46|14.26|14.45|14.25|14.46|14.26|14.43|14.23|14
1648660500000|2022-03-30 17:15:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|23
1648660800000|2022-03-30 17:20:00|14.41|14.21|14.42|14.22|14.42|14.22|14.38|14.18|24
1648661100000|2022-03-30 17:25:00|14.41|14.21|14.41|14.21|14.43|14.23|14.4|14.2|21
1648661400000|2022-03-30 17:30:00|14.4|14.2|14.44|14.24|14.44|14.24|14.4|14.2|19
1648661700000|2022-03-30 17:35:00|14.43|14.23|14.49|14.29|14.49|14.29|14.43|14.23|11
1648662000000|2022-03-30 17:40:00|14.48|14.28|14.52|14.32|14.53|14.33|14.48|14.28|25
1648662300000|2022-03-30 17:45:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|35
1648662600000|2022-03-30 17:50:00|14.54|14.34|14.55|14.35|14.56|14.36|14.54|14.34|6
1648662900000|2022-03-30 17:55:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|19
1648663200000|2022-03-30 18:00:00|14.55|14.35|14.56|14.36|14.57|14.37|14.52|14.32|22
1648663500000|2022-03-30 18:05:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|8
1648663800000|2022-03-30 18:10:00|14.55|14.35|14.54|14.34|14.55|14.35|14.52|14.32|12
1648664100000|2022-03-30 18:15:00|14.53|14.33|14.46|14.26|14.53|14.33|14.42|14.22|30
1648664400000|2022-03-30 18:20:00|14.47|14.27|14.46|14.26|14.48|14.28|14.45|14.25|14
1648664700000|2022-03-30 18:25:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|9
1648665000000|2022-03-30 18:30:00|14.48|14.28|14.47|14.27|14.51|14.31|14.47|14.27|16
1648665300000|2022-03-30 18:35:00|14.48|14.28|14.44|14.24|14.5|14.3|14.44|14.24|17
1648665600000|2022-03-30 18:40:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|24
1648665900000|2022-03-30 18:45:00|14.43|14.23|14.44|14.24|14.45|14.25|14.41|14.21|32
1648666200000|2022-03-30 18:50:00|14.45|14.25|14.47|14.27|14.47|14.27|14.44|14.24|11
1648666500000|2022-03-30 18:55:00|14.46|14.26|14.4|14.2|14.49|14.29|14.4|14.2|47
1648666800000|2022-03-30 19:00:00|14.39|14.19|14.29|14.09|14.39|14.19|14.25|14.05|66
1648667100000|2022-03-30 19:05:00|14.3|14.1|14.33|14.13|14.33|14.13|14.28|14.08|43
1648667400000|2022-03-30 19:10:00|14.34|14.14|14.4|14.2|14.4|14.2|14.33|14.13|39
1648667700000|2022-03-30 19:15:00|14.41|14.21|14.35|14.15|14.43|14.23|14.33|14.13|41
1648668000000|2022-03-30 19:20:00|14.34|14.14|14.35|14.15|14.35|14.15|14.29|14.09|50
1648668300000|2022-03-30 19:25:00|14.34|14.14|14.34|14.14|14.35|14.15|14.32|14.12|27
1648668600000|2022-03-30 19:30:00|14.35|14.15|14.35|14.15|14.39|14.19|14.32|14.12|23
1648668900000|2022-03-30 19:35:00|14.36|14.16|14.3|14.1|14.39|14.19|14.3|14.1|23
1648669200000|2022-03-30 19:40:00|14.31|14.11|14.36|14.16|14.36|14.16|14.3|14.1|30
1648669500000|2022-03-30 19:45:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|29
1648669800000|2022-03-30 19:50:00|14.36|14.16|14.38|14.18|14.38|14.18|14.3|14.1|36
1648670100000|2022-03-30 19:55:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|26
1648670400000|2022-03-30 20:00:00|14.45|14.25|14.46|14.26|14.47|14.27|14.4|14.2|26
1648670700000|2022-03-30 20:05:00|14.45|14.25|14.42|14.22|14.46|14.26|14.39|14.19|30
1648671000000|2022-03-30 20:10:00|14.43|14.23|14.4|14.2|14.43|14.23|14.37|14.17|18
1648671300000|2022-03-30 20:15:00|14.41|14.21|14.38|14.18|14.42|14.22|14.36|14.16|26
1648671600000|2022-03-30 20:20:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|14
1648671900000|2022-03-30 20:25:00|14.37|14.17|14.39|14.19|14.39|14.19|14.36|14.16|9
1648672200000|2022-03-30 20:30:00|14.4|14.2|14.42|14.22|14.42|14.22|14.38|14.18|29
1648672500000|2022-03-30 20:35:00|14.41|14.21|14.44|14.24|14.45|14.25|14.41|14.21|22
1648672800000|2022-03-30 20:40:00|14.43|14.23|14.44|14.24|14.44|14.24|14.42|14.22|10
1648673100000|2022-03-30 20:45:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|29
1648673400000|2022-03-30 20:50:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|6
1648673700000|2022-03-30 20:55:00|14.42|14.22|14.44|14.24|14.45|14.25|14.42|14.22|27
1648674000000|2022-03-30 21:00:00|14.45|14.25|14.43|14.23|14.45|14.25|14.43|14.23|27
1648674300000|2022-03-30 21:05:00|14.42|14.22|14.41|14.21|14.42|14.22|14.39|14.19|8
1648674600000|2022-03-30 21:10:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|10
1648674900000|2022-03-30 21:15:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|5
1648675200000|2022-03-30 21:20:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|2
1648675500000|2022-03-30 21:25:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|9
1648675800000|2022-03-30 21:30:00|14.44|14.24|14.48|14.28|14.48|14.28|14.44|14.24|7
1648676100000|2022-03-30 21:35:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|6
1648676400000|2022-03-30 21:40:00|14.47|14.27|14.39|14.19|14.47|14.27|14.36|14.16|15
1648676700000|2022-03-30 21:45:00|14.4|14.2|14.38|14.18|14.4|14.2|14.35|14.15|35
1648677000000|2022-03-30 21:50:00|14.39|14.19|14.4|14.2|14.41|14.21|14.38|14.18|20
1648677300000|2022-03-30 21:55:00|14.41|14.21|14.42|14.22|14.45|14.25|14.41|14.21|34
1648677600000|2022-03-30 22:00:00|14.41|14.21|14.44|14.24|14.44|14.24|14.39|14.19|18
1648677900000|2022-03-30 22:05:00|14.43|14.23|14.41|14.21|14.44|14.24|14.41|14.21|21
1648678200000|2022-03-30 22:10:00|14.42|14.22|14.36|14.16|14.42|14.22|14.35|14.15|27
1648678500000|2022-03-30 22:15:00|14.35|14.15|14.36|14.16|14.37|14.17|14.33|14.13|32
1648678800000|2022-03-30 22:20:00|14.35|14.15|14.37|14.17|14.38|14.18|14.34|14.14|17
1648679100000|2022-03-30 22:25:00|14.38|14.18|14.39|14.19|14.4|14.2|14.37|14.17|14
1648679400000|2022-03-30 22:30:00|14.4|14.2|14.46|14.26|14.46|14.26|14.4|14.2|25
1648679700000|2022-03-30 22:35:00|14.45|14.25|14.45|14.25|14.46|14.26|14.44|14.24|23
1648680000000|2022-03-30 22:40:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|10
1648680300000|2022-03-30 22:45:00|14.46|14.26|14.47|14.27|14.47|14.27|14.44|14.24|8
1648680600000|2022-03-30 22:50:00|14.46|14.26|14.42|14.22|14.46|14.26|14.38|14.18|44
1648680900000|2022-03-30 22:55:00|14.41|14.21|14.42|14.22|14.43|14.23|14.4|14.2|20
1648681200000|2022-03-30 23:00:00|14.43|14.23|14.44|14.24|14.44|14.24|14.41|14.21|12
1648681500000|2022-03-30 23:05:00|14.45|14.25|14.44|14.24|14.45|14.25|14.44|14.24|8
1648681800000|2022-03-30 23:10:00|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|17
1648682100000|2022-03-30 23:15:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|14
1648682400000|2022-03-30 23:20:00|14.44|14.24|14.46|14.26|14.46|14.26|14.42|14.22|17
1648682700000|2022-03-30 23:25:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|12
1648683000000|2022-03-30 23:30:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1648683300000|2022-03-30 23:35:00|14.46|14.26|14.46|14.26|14.48|14.28|14.44|14.24|9
1648683600000|2022-03-30 23:40:00|14.45|14.25|14.44|14.24|14.46|14.26|14.44|14.24|4
1648683900000|2022-03-30 23:45:00|14.43|14.23|14.45|14.25|14.46|14.26|14.43|14.23|13
1648684200000|2022-03-30 23:50:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|9
1648684500000|2022-03-30 23:55:00|14.43|14.23|14.41|14.21|14.43|14.23|14.38|14.18|21
1648684800000|2022-03-31 00:00:00|14.42|14.22|14.36|14.16|14.42|14.22|14.36|14.16|23
1648685100000|2022-03-31 00:05:00|14.35|14.15|14.37|14.17|14.37|14.17|14.34|14.14|21
1648685400000|2022-03-31 00:10:00|14.38|14.18|14.44|14.24|14.44|14.24|14.38|14.18|19
1648685700000|2022-03-31 00:15:00|14.43|14.23|14.44|14.24|14.45|14.25|14.43|14.23|18
1648686000000|2022-03-31 00:20:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|12
1648686300000|2022-03-31 00:25:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|5
1648686600000|2022-03-31 00:30:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|29
1648686900000|2022-03-31 00:35:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1648687200000|2022-03-31 00:40:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|5
1648687500000|2022-03-31 00:45:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|5
1648687800000|2022-03-31 00:50:00|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|9
1648688100000|2022-03-31 00:55:00|14.5|14.3|14.44|14.24|14.5|14.3|14.44|14.24|15
1648688400000|2022-03-31 01:00:00|14.45|14.25|14.46|14.26|14.47|14.27|14.45|14.25|8
1648688700000|2022-03-31 01:05:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|13
1648689000000|2022-03-31 01:10:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|7
1648689300000|2022-03-31 01:15:00|14.49|14.29|14.53|14.33|14.53|14.33|14.49|14.29|5
1648689600000|2022-03-31 01:20:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|19
1648689900000|2022-03-31 01:25:00|14.51|14.31|14.55|14.35|14.55|14.35|14.51|14.31|13
1648690200000|2022-03-31 01:30:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|14
1648690500000|2022-03-31 01:35:00|14.56|14.36|14.52|14.32|14.56|14.36|14.52|14.32|43
1648690800000|2022-03-31 01:40:00|14.51|14.31|14.52|14.32|14.53|14.33|14.51|14.31|14
1648691100000|2022-03-31 01:45:00|14.51|14.31|14.57|14.37|14.57|14.37|14.51|14.31|15
1648691400000|2022-03-31 01:50:00|14.56|14.36|14.62|14.42|14.63|14.43|14.56|14.36|35
1648691700000|2022-03-31 01:55:00|14.61|14.41|14.67|14.47|14.68|14.48|14.61|14.41|13
1648692000000|2022-03-31 02:00:00|14.68|14.48|14.62|14.42|14.7|14.5|14.61|14.41|35
1648692300000|2022-03-31 02:05:00|14.63|14.43|14.59|14.39|14.63|14.43|14.58|14.38|25
1648692600000|2022-03-31 02:10:00|14.58|14.38|14.6|14.4|14.62|14.42|14.58|14.38|11
1648692900000|2022-03-31 02:15:00|14.61|14.41|14.6|14.4|14.63|14.43|14.6|14.4|14
1648693200000|2022-03-31 02:20:00|14.61|14.41|14.64|14.44|14.65|14.45|14.61|14.41|10
1648693500000|2022-03-31 02:25:00|14.63|14.43|14.64|14.44|14.65|14.45|14.62|14.42|10
1648693800000|2022-03-31 02:30:00|14.63|14.43|14.57|14.37|14.63|14.43|14.57|14.37|13
1648694100000|2022-03-31 02:35:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|17
1648694400000|2022-03-31 02:40:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|6
1648694700000|2022-03-31 02:45:00|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|4
1648695000000|2022-03-31 02:50:00|14.57|14.37|14.58|14.38|14.58|14.38|14.54|14.34|12
1648695300000|2022-03-31 02:55:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|13
1648695600000|2022-03-31 03:00:00|14.6|14.4|14.58|14.38|14.6|14.4|14.57|14.37|5
1648695900000|2022-03-31 03:05:00|14.57|14.37|14.58|14.38|14.58|14.38|14.53|14.33|18
1648696200000|2022-03-31 03:10:00|14.59|14.39|14.62|14.42|14.63|14.43|14.59|14.39|6
1648696500000|2022-03-31 03:15:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|10
1648696800000|2022-03-31 03:20:00|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|3
1648697100000|2022-03-31 03:25:00|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|8
1648697400000|2022-03-31 03:30:00|14.62|14.42|14.57|14.37|14.63|14.43|14.56|14.36|26
1648697700000|2022-03-31 03:35:00|14.56|14.36|14.54|14.34|14.56|14.36|14.54|14.34|15
1648698000000|2022-03-31 03:40:00|14.55|14.35|14.57|14.37|14.58|14.38|14.54|14.34|19
1648698300000|2022-03-31 03:45:00|14.58|14.38|14.57|14.37|14.6|14.4|14.57|14.37|30
1648698600000|2022-03-31 03:50:00|14.58|14.38|14.56|14.36|14.59|14.39|14.56|14.36|13
1648698900000|2022-03-31 03:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.55|14.35|10
1648699200000|2022-03-31 04:00:00|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|5
1648699500000|2022-03-31 04:05:00|14.56|14.36|14.59|14.39|14.61|14.41|14.55|14.35|16
1648699800000|2022-03-31 04:10:00|14.6|14.4|14.59|14.39|14.6|14.4|14.58|14.38|10
1648700100000|2022-03-31 04:15:00|14.6|14.4|14.56|14.36|14.6|14.4|14.55|14.35|27
1648700400000|2022-03-31 04:20:00|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|14
1648700700000|2022-03-31 04:25:00|14.53|14.33|14.54|14.34|14.57|14.37|14.53|14.33|24
1648701000000|2022-03-31 04:30:00|14.55|14.35|14.58|14.38|14.59|14.39|14.55|14.35|24
1648701300000|2022-03-31 04:35:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|21
1648701600000|2022-03-31 04:40:00|14.56|14.36|14.53|14.33|14.56|14.36|14.52|14.32|8
1648701900000|2022-03-31 04:45:00|14.54|14.34|14.57|14.37|14.57|14.37|14.53|14.33|8
1648702200000|2022-03-31 04:50:00|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|4
1648702500000|2022-03-31 04:55:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|5
1648702800000|2022-03-31 05:00:00|14.55|14.35|14.53|14.33|14.56|14.36|14.51|14.31|19
1648703100000|2022-03-31 05:05:00|14.54|14.34|14.58|14.38|14.59|14.39|14.54|14.34|28
1648703400000|2022-03-31 05:10:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|21
1648703700000|2022-03-31 05:15:00|14.58|14.38|14.56|14.36|14.59|14.39|14.56|14.36|17
1648704000000|2022-03-31 05:20:00|14.57|14.37|14.64|14.44|14.64|14.44|14.57|14.37|20
1648704300000|2022-03-31 05:25:00|14.63|14.43|14.67|14.47|14.69|14.49|14.63|14.43|19
1648704600000|2022-03-31 05:30:00|14.68|14.48|14.64|14.44|14.68|14.48|14.64|14.44|11
1648704900000|2022-03-31 05:35:00|14.65|14.45|14.63|14.43|14.65|14.45|14.63|14.43|11
1648705200000|2022-03-31 05:40:00|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|14
1648705500000|2022-03-31 05:45:00|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|8
1648705800000|2022-03-31 05:50:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|19
1648706100000|2022-03-31 05:55:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|13
1648706400000|2022-03-31 06:00:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|11
1648706700000|2022-03-31 06:05:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|8
1648707000000|2022-03-31 06:10:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|2
1648707300000|2022-03-31 06:15:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|6
1648707600000|2022-03-31 06:20:00|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|11
1648707900000|2022-03-31 06:25:00|14.66|14.46|14.66|14.46|14.66|14.46|14.66|14.46|1
1648708200000|2022-03-31 06:30:00|14.65|14.45|14.65|14.45|14.65|14.45|14.65|14.45|1
1648708500000|2022-03-31 06:35:00|14.66|14.46|14.69|14.49|14.69|14.49|14.66|14.46|22
1648708800000|2022-03-31 06:40:00|14.68|14.48|14.81|14.61|14.82|14.62|14.68|14.48|40
1648709100000|2022-03-31 06:45:00|14.8|14.6|14.75|14.55|14.83|14.63|14.74|14.54|47
1648709400000|2022-03-31 06:50:00|14.74|14.54|14.73|14.53|14.75|14.55|14.73|14.53|18
1648709700000|2022-03-31 06:55:00|14.72|14.52|14.71|14.51|14.74|14.54|14.71|14.51|16
1648710000000|2022-03-31 07:00:00|14.72|14.52|14.7|14.5|14.72|14.52|14.68|14.48|25
1648710300000|2022-03-31 07:05:00|14.69|14.49|14.73|14.53|14.73|14.53|14.69|14.49|9
1648710600000|2022-03-31 07:10:00|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|8
1648710900000|2022-03-31 07:15:00|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|7
1648711200000|2022-03-31 07:20:00|14.69|14.49|14.66|14.46|14.7|14.5|14.66|14.46|24
1648711500000|2022-03-31 07:25:00|14.67|14.47|14.68|14.48|14.68|14.48|14.65|14.45|6
1648711800000|2022-03-31 07:30:00|14.67|14.47|14.66|14.46|14.67|14.47|14.65|14.45|12
1648712100000|2022-03-31 07:35:00|14.67|14.47|14.7|14.5|14.7|14.5|14.67|14.47|8
1648712400000|2022-03-31 07:40:00|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|7
1648712700000|2022-03-31 07:45:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|3
1648713000000|2022-03-31 07:50:00|14.73|14.53|14.76|14.56|14.76|14.56|14.73|14.53|18
1648713300000|2022-03-31 07:55:00|14.75|14.55|14.83|14.63|14.84|14.64|14.75|14.55|23
1648713600000|2022-03-31 08:00:00|14.84|14.64|14.81|14.61|14.89|14.69|14.79|14.59|46
1648713900000|2022-03-31 08:05:00|14.8|14.6|14.8|14.6|14.85|14.65|14.79|14.59|31
1648714200000|2022-03-31 08:10:00|14.79|14.59|14.77|14.57|14.8|14.6|14.76|14.56|23
1648714500000|2022-03-31 08:15:00|14.78|14.58|14.76|14.56|14.79|14.59|14.76|14.56|7
1648714800000|2022-03-31 08:20:00|14.75|14.55|14.73|14.53|14.76|14.56|14.72|14.52|7
1648715100000|2022-03-31 08:25:00|14.74|14.54|14.73|14.53|14.74|14.54|14.72|14.52|8
1648715400000|2022-03-31 08:30:00|14.72|14.52|14.72|14.52|14.75|14.55|14.72|14.52|11
1648715700000|2022-03-31 08:35:00|14.73|14.53|14.72|14.52|14.75|14.55|14.72|14.52|10
1648716000000|2022-03-31 08:40:00|14.73|14.53|14.74|14.54|14.74|14.54|14.72|14.52|20
1648716300000|2022-03-31 08:45:00|14.75|14.55|14.78|14.58|14.79|14.59|14.75|14.55|24
1648716600000|2022-03-31 08:50:00|14.77|14.57|14.76|14.56|14.78|14.58|14.76|14.56|8
1648716900000|2022-03-31 08:55:00|14.77|14.57|14.76|14.56|14.78|14.58|14.75|14.55|10
1648717200000|2022-03-31 09:00:00|14.77|14.57|14.79|14.59|14.79|14.59|14.76|14.56|7
1648717500000|2022-03-31 09:05:00|14.8|14.6|14.78|14.58|14.82|14.62|14.77|14.57|13
1648717800000|2022-03-31 09:10:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|6
1648718100000|2022-03-31 09:15:00|14.77|14.57|14.75|14.55|14.78|14.58|14.73|14.53|19
1648718400000|2022-03-31 09:20:00|14.76|14.56|14.8|14.6|14.8|14.6|14.76|14.56|9
1648718700000|2022-03-31 09:25:00|14.79|14.59|14.77|14.57|14.79|14.59|14.77|14.57|7
1648719000000|2022-03-31 09:30:00|14.78|14.58|14.75|14.55|14.78|14.58|14.75|14.55|10
1648719300000|2022-03-31 09:35:00|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|9
1648719600000|2022-03-31 09:40:00|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|4
1648719900000|2022-03-31 09:45:00|14.77|14.57|14.74|14.54|14.77|14.57|14.73|14.53|10
1648720200000|2022-03-31 09:50:00|14.75|14.55|14.75|14.55|14.75|14.55|14.74|14.54|7
1648720500000|2022-03-31 09:55:00|14.76|14.56|14.74|14.54|14.78|14.58|14.74|14.54|7
1648720800000|2022-03-31 10:00:00|14.75|14.55|14.75|14.55|14.76|14.56|14.72|14.52|17
1648721100000|2022-03-31 10:05:00|14.76|14.56|14.79|14.59|14.8|14.6|14.76|14.56|14
1648721400000|2022-03-31 10:10:00|14.78|14.58|14.79|14.59|14.79|14.59|14.78|14.58|4
1648721700000|2022-03-31 10:15:00|14.78|14.58|14.78|14.58|14.78|14.58|14.78|14.58|1
1648722000000|2022-03-31 10:20:00|14.77|14.57|14.76|14.56|14.77|14.57|14.76|14.56|4
1648722300000|2022-03-31 10:25:00|14.77|14.57|14.77|14.57|14.79|14.59|14.75|14.55|11
1648722600000|2022-03-31 10:30:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|32
1648722900000|2022-03-31 10:35:00|14.74|14.54|14.75|14.55|14.75|14.55|14.73|14.53|14
1648723200000|2022-03-31 10:40:00|14.74|14.54|14.76|14.56|14.76|14.56|14.74|14.54|3
1648723500000|2022-03-31 10:45:00|14.75|14.55|14.74|14.54|14.76|14.56|14.73|14.53|22
1648723800000|2022-03-31 10:50:00|14.73|14.53|14.72|14.52|14.73|14.53|14.7|14.5|6
1648724100000|2022-03-31 10:55:00|14.71|14.51|14.73|14.53|14.73|14.53|14.71|14.51|5
1648724400000|2022-03-31 11:00:00|14.74|14.54|14.71|14.51|14.75|14.55|14.71|14.51|12
1648724700000|2022-03-31 11:05:00|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|20
1648725000000|2022-03-31 11:10:00|14.7|14.5|14.69|14.49|14.71|14.51|14.69|14.49|14
1648725300000|2022-03-31 11:15:00|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|7
1648725600000|2022-03-31 11:20:00|14.71|14.51|14.7|14.5|14.71|14.51|14.69|14.49|10
1648725900000|2022-03-31 11:25:00|14.71|14.51|14.65|14.45|14.72|14.52|14.64|14.44|31
1648726200000|2022-03-31 11:30:00|14.64|14.44|14.62|14.42|14.64|14.44|14.62|14.42|13
1648726500000|2022-03-31 11:35:00|14.61|14.41|14.6|14.4|14.63|14.43|14.6|14.4|20
1648726800000|2022-03-31 11:40:00|14.59|14.39|14.56|14.36|14.61|14.41|14.55|14.35|28
1648727100000|2022-03-31 11:45:00|14.57|14.37|14.62|14.42|14.62|14.42|14.57|14.37|15
1648727400000|2022-03-31 11:50:00|14.61|14.41|14.63|14.43|14.65|14.45|14.61|14.41|11
1648727700000|2022-03-31 11:55:00|14.64|14.44|14.64|14.44|14.66|14.46|14.63|14.43|19
1648728000000|2022-03-31 12:00:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|6
1648728300000|2022-03-31 12:05:00|14.63|14.43|14.63|14.43|14.63|14.43|14.59|14.39|21
1648728600000|2022-03-31 12:10:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|18
1648728900000|2022-03-31 12:15:00|14.62|14.42|14.59|14.39|14.62|14.42|14.58|14.38|12
1648729200000|2022-03-31 12:20:00|14.58|14.38|14.59|14.39|14.59|14.39|14.57|14.37|14
1648729500000|2022-03-31 12:25:00|14.6|14.4|14.66|14.46|14.66|14.46|14.6|14.4|11
1648729800000|2022-03-31 12:30:00|14.65|14.45|14.68|14.48|14.7|14.5|14.64|14.44|32
1648730100000|2022-03-31 12:35:00|14.69|14.49|14.68|14.48|14.72|14.52|14.68|14.48|32
1648730400000|2022-03-31 12:40:00|14.67|14.47|14.67|14.47|14.68|14.48|14.63|14.43|25
1648730700000|2022-03-31 12:45:00|14.68|14.48|14.64|14.44|14.68|14.48|14.62|14.42|27
1648731000000|2022-03-31 12:50:00|14.65|14.45|14.66|14.46|14.66|14.46|14.64|14.44|20
1648731300000|2022-03-31 12:55:00|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|13
1648731600000|2022-03-31 13:00:00|14.68|14.48|14.71|14.51|14.73|14.53|14.67|14.47|24
1648731900000|2022-03-31 13:05:00|14.72|14.52|14.69|14.49|14.73|14.53|14.68|14.48|26
1648732200000|2022-03-31 13:10:00|14.7|14.5|14.62|14.42|14.71|14.51|14.59|14.39|60
1648732500000|2022-03-31 13:15:00|14.63|14.43|14.63|14.43|14.66|14.46|14.57|14.37|39
1648732800000|2022-03-31 13:20:00|14.62|14.42|14.57|14.37|14.62|14.42|14.57|14.37|22
1648733100000|2022-03-31 13:25:00|14.58|14.38|14.58|14.38|14.6|14.4|14.58|14.38|19
1648733400000|2022-03-31 13:30:00|14.59|14.39|14.46|14.26|14.6|14.4|14.46|14.26|50
1648733700000|2022-03-31 13:35:00|14.45|14.25|14.48|14.28|14.49|14.29|14.43|14.23|50
1648734000000|2022-03-31 13:40:00|14.49|14.29|14.53|14.33|14.53|14.33|14.47|14.27|25
1648734300000|2022-03-31 13:45:00|14.52|14.32|14.51|14.31|14.56|14.36|14.49|14.29|50
1648734600000|2022-03-31 13:50:00|14.5|14.3|14.46|14.26|14.54|14.34|14.45|14.25|59
1648734900000|2022-03-31 13:55:00|14.45|14.25|14.47|14.27|14.51|14.31|14.45|14.25|49
1648735200000|2022-03-31 14:00:00|14.46|14.26|14.02|13.82|14.47|14.27|14.01|13.81|159
1648735500000|2022-03-31 14:05:00|14.03|13.83|14.17|13.97|14.22|14.02|14.02|13.82|143
1648735800000|2022-03-31 14:10:00|14.18|13.98|14.22|14.02|14.26|14.06|14.17|13.97|96
1648736100000|2022-03-31 14:15:00|14.21|14.01|14.2|14|14.28|14.08|14.19|13.99|84
1648736400000|2022-03-31 14:20:00|14.19|13.99|14.19|13.99|14.23|14.03|14.14|13.94|67
1648736700000|2022-03-31 14:25:00|14.18|13.98|14.14|13.94|14.19|13.99|14.1|13.9|77
1648737000000|2022-03-31 14:30:00|14.15|13.95|14.17|13.97|14.18|13.98|14.11|13.91|75
1648737300000|2022-03-31 14:35:00|14.18|13.98|14.21|14.01|14.21|14.01|14.15|13.95|56
1648737600000|2022-03-31 14:40:00|14.2|14|14.25|14.05|14.25|14.05|14.16|13.96|67
1648737900000|2022-03-31 14:45:00|14.24|14.04|14.33|14.13|14.33|14.13|14.24|14.04|48
1648738200000|2022-03-31 14:50:00|14.32|14.12|14.28|14.08|14.33|14.13|14.26|14.06|59
1648738500000|2022-03-31 14:55:00|14.29|14.09|14.3|14.1|14.32|14.12|14.28|14.08|46
1648738800000|2022-03-31 15:00:00|14.29|14.09|14.26|14.06|14.33|14.13|14.21|14.01|72
1648739100000|2022-03-31 15:05:00|14.27|14.07|14.28|14.08|14.3|14.1|14.25|14.05|40
1648739400000|2022-03-31 15:10:00|14.27|14.07|14.29|14.09|14.33|14.13|14.26|14.06|47
1648739700000|2022-03-31 15:15:00|14.3|14.1|14.3|14.1|14.32|14.12|14.25|14.05|57
1648740000000|2022-03-31 15:20:00|14.29|14.09|14.28|14.08|14.33|14.13|14.28|14.08|34
1648740300000|2022-03-31 15:25:00|14.27|14.07|14.28|14.08|14.29|14.09|14.26|14.06|46
1648740600000|2022-03-31 15:30:00|14.29|14.09|14.26|14.06|14.29|14.09|14.25|14.05|34
1648740900000|2022-03-31 15:35:00|14.27|14.07|14.28|14.08|14.31|14.11|14.25|14.05|28
1648741200000|2022-03-31 15:40:00|14.29|14.09|14.28|14.08|14.32|14.12|14.27|14.07|32
1648741500000|2022-03-31 15:45:00|14.27|14.07|14.23|14.03|14.27|14.07|14.2|14|35
1648741800000|2022-03-31 15:50:00|14.22|14.02|14.18|13.98|14.23|14.03|14.17|13.97|51
1648742100000|2022-03-31 15:55:00|14.19|13.99|14.21|14.01|14.21|14.01|14.16|13.96|43
1648742400000|2022-03-31 16:00:00|14.22|14.02|14.15|13.95|14.23|14.03|14.12|13.92|54
1648742700000|2022-03-31 16:05:00|14.14|13.94|14.12|13.92|14.14|13.94|13.99|13.79|84
1648743000000|2022-03-31 16:10:00|14.13|13.93|14.16|13.96|14.17|13.97|14.1|13.9|56
1648743300000|2022-03-31 16:15:00|14.15|13.95|14.16|13.96|14.2|14|14.13|13.93|52
1648743600000|2022-03-31 16:20:00|14.15|13.95|14.09|13.89|14.15|13.95|14.08|13.88|59
1648743900000|2022-03-31 16:25:00|14.08|13.88|13.97|13.77|14.11|13.91|13.95|13.75|75
1648744200000|2022-03-31 16:30:00|13.98|13.78|13.93|13.73|13.98|13.78|13.88|13.68|88
1648744500000|2022-03-31 16:35:00|13.92|13.72|14.03|13.83|14.03|13.83|13.92|13.72|64
1648744800000|2022-03-31 16:40:00|14.02|13.82|14.01|13.81|14.05|13.85|14.01|13.81|54
1648745100000|2022-03-31 16:45:00|14.02|13.82|14.03|13.83|14.06|13.86|14|13.8|44
1648745400000|2022-03-31 16:50:00|14.02|13.82|13.93|13.73|14.02|13.82|13.9|13.7|55
1648745700000|2022-03-31 16:55:00|13.94|13.74|13.88|13.68|13.98|13.78|13.88|13.68|73
1648746000000|2022-03-31 17:00:00|13.89|13.69|13.98|13.78|13.99|13.79|13.87|13.67|53
1648746300000|2022-03-31 17:05:00|13.97|13.77|13.99|13.79|14.02|13.82|13.97|13.77|53
1648746600000|2022-03-31 17:10:00|13.98|13.78|13.95|13.75|13.99|13.79|13.94|13.74|34
1648746900000|2022-03-31 17:15:00|13.96|13.76|13.97|13.77|14|13.8|13.96|13.76|22
1648747200000|2022-03-31 17:20:00|13.96|13.76|13.97|13.77|14.01|13.81|13.95|13.75|32
1648747500000|2022-03-31 17:25:00|13.96|13.76|14.01|13.81|14.01|13.81|13.96|13.76|44
1648747800000|2022-03-31 17:30:00|14.02|13.82|14.08|13.88|14.09|13.89|14.02|13.82|33
1648748100000|2022-03-31 17:35:00|14.07|13.87|14.02|13.82|14.07|13.87|14.02|13.82|30
1648748400000|2022-03-31 17:40:00|14.03|13.83|14|13.8|14.05|13.85|13.99|13.79|30
1648748700000|2022-03-31 17:45:00|13.99|13.79|14.02|13.82|14.02|13.82|13.98|13.78|20
1648749000000|2022-03-31 17:50:00|14.01|13.81|14.03|13.83|14.04|13.84|14.01|13.81|33
1648749300000|2022-03-31 17:55:00|14.02|13.82|14.02|13.82|14.04|13.84|13.99|13.79|25
1648749600000|2022-03-31 18:00:00|14.01|13.81|13.97|13.77|14.01|13.81|13.96|13.76|32
1648749900000|2022-03-31 18:05:00|13.96|13.76|13.94|13.74|13.97|13.77|13.94|13.74|13
1648750200000|2022-03-31 18:10:00|13.93|13.73|13.93|13.73|13.96|13.76|13.92|13.72|23
1648750500000|2022-03-31 18:15:00|13.92|13.72|13.89|13.69|13.94|13.74|13.87|13.67|46
1648750800000|2022-03-31 18:20:00|13.88|13.68|13.97|13.77|13.98|13.78|13.88|13.68|36
1648751100000|2022-03-31 18:25:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|24
1648751400000|2022-03-31 18:30:00|13.98|13.78|13.99|13.79|14.01|13.81|13.97|13.77|21
1648751700000|2022-03-31 18:35:00|13.98|13.78|14.01|13.81|14.02|13.82|13.97|13.77|22
1648752000000|2022-03-31 18:40:00|14.02|13.82|14.01|13.81|14.02|13.82|13.98|13.78|20
1648752300000|2022-03-31 18:45:00|14|13.8|14.02|13.82|14.02|13.82|13.98|13.78|17
1648752600000|2022-03-31 18:50:00|14.01|13.81|14.04|13.84|14.04|13.84|14.01|13.81|28
1648752900000|2022-03-31 18:55:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|9
1648753200000|2022-03-31 19:00:00|14.04|13.84|14.05|13.85|14.06|13.86|14.02|13.82|20
1648753500000|2022-03-31 19:05:00|14.04|13.84|14.05|13.85|14.05|13.85|14.03|13.83|14
1648753800000|2022-03-31 19:10:00|14.04|13.84|14.01|13.81|14.04|13.84|14|13.8|16
1648754100000|2022-03-31 19:15:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|17
1648754400000|2022-03-31 19:20:00|13.97|13.77|13.96|13.76|13.97|13.77|13.94|13.74|27
1648754700000|2022-03-31 19:25:00|13.95|13.75|13.94|13.74|13.97|13.77|13.93|13.73|36
1648755000000|2022-03-31 19:30:00|13.95|13.75|13.99|13.79|14|13.8|13.92|13.72|53
1648755300000|2022-03-31 19:35:00|14|13.8|14|13.8|14.02|13.82|13.98|13.78|23
1648755600000|2022-03-31 19:40:00|14.01|13.81|13.95|13.75|14.01|13.81|13.94|13.74|35
1648755900000|2022-03-31 19:45:00|13.96|13.76|13.95|13.75|13.99|13.79|13.92|13.72|52
1648756200000|2022-03-31 19:50:00|13.94|13.74|13.96|13.76|13.98|13.78|13.93|13.73|29
1648756500000|2022-03-31 19:55:00|13.95|13.75|13.91|13.71|13.97|13.77|13.91|13.71|37
1648756800000|2022-03-31 20:00:00|13.92|13.72|13.92|13.72|13.95|13.75|13.91|13.71|41
1648757100000|2022-03-31 20:05:00|13.91|13.71|13.95|13.75|13.96|13.76|13.91|13.71|25
1648757400000|2022-03-31 20:10:00|13.94|13.74|14.03|13.83|14.03|13.83|13.94|13.74|22
1648757700000|2022-03-31 20:15:00|14.02|13.82|14.04|13.84|14.06|13.86|14.02|13.82|45
1648758000000|2022-03-31 20:20:00|14.03|13.83|14.02|13.82|14.04|13.84|14|13.8|20
1648758300000|2022-03-31 20:25:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|27
1648758600000|2022-03-31 20:30:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|9
1648758900000|2022-03-31 20:35:00|14.01|13.81|14.02|13.82|14.03|13.83|14.01|13.81|14
1648759200000|2022-03-31 20:40:00|14.03|13.83|14.03|13.83|14.03|13.83|14.02|13.82|7
1648759500000|2022-03-31 20:45:00|14.02|13.82|14.03|13.83|14.03|13.83|14|13.8|10
1648759800000|2022-03-31 20:50:00|14.04|13.84|14.04|13.84|14.04|13.84|14.02|13.82|9
1648760100000|2022-03-31 20:55:00|14.05|13.85|14.05|13.85|14.05|13.85|14.04|13.84|7
1648760400000|2022-03-31 21:00:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|8
1648760700000|2022-03-31 21:05:00|14.04|13.84|14.06|13.86|14.07|13.87|14.04|13.84|9
1648761000000|2022-03-31 21:10:00|14.05|13.85|14.05|13.85|14.05|13.85|14.04|13.84|3
1648761300000|2022-03-31 21:15:00|14.06|13.86|14|13.8|14.06|13.86|14|13.8|9
1648761600000|2022-03-31 21:20:00|14.01|13.81|14.04|13.84|14.04|13.84|14.01|13.81|4
1648761900000|2022-03-31 21:25:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|8
1648762500000|2022-03-31 21:35:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|6
1648762800000|2022-03-31 21:40:00|14.03|13.83|14.04|13.84|14.04|13.84|14.02|13.82|6
1648763100000|2022-03-31 21:45:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|11
1648763400000|2022-03-31 21:50:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|8
1648763700000|2022-03-31 21:55:00|14.04|13.84|14.02|13.82|14.04|13.84|14.02|13.82|7
1648764000000|2022-03-31 22:00:00|14.01|13.81|13.99|13.79|14.02|13.82|13.98|13.78|10
1648764300000|2022-03-31 22:05:00|14|13.8|14.02|13.82|14.02|13.82|13.98|13.78|15
1648764600000|2022-03-31 22:10:00|14.01|13.81|14.01|13.81|14.02|13.82|13.99|13.79|9
1648764900000|2022-03-31 22:15:00|14|13.8|13.97|13.77|14|13.8|13.96|13.76|28
1648765200000|2022-03-31 22:20:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|20
1648765500000|2022-03-31 22:25:00|14|13.8|14|13.8|14.01|13.81|14|13.8|13
1648765800000|2022-03-31 22:30:00|14.01|13.81|14|13.8|14.01|13.81|13.99|13.79|12
1648766100000|2022-03-31 22:35:00|13.99|13.79|13.92|13.72|13.99|13.79|13.92|13.72|24
1648766400000|2022-03-31 22:40:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|12
1648766700000|2022-03-31 22:45:00|13.95|13.75|14|13.8|14|13.8|13.94|13.74|16
1648767000000|2022-03-31 22:50:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|17
1648767300000|2022-03-31 22:55:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|11
1648767600000|2022-03-31 23:00:00|14.03|13.83|13.99|13.79|14.03|13.83|13.98|13.78|23
1648767900000|2022-03-31 23:05:00|13.98|13.78|13.95|13.75|14|13.8|13.95|13.75|20
1648768200000|2022-03-31 23:10:00|13.96|13.76|13.93|13.73|13.97|13.77|13.93|13.73|16
1648768500000|2022-03-31 23:15:00|13.92|13.72|13.91|13.71|13.93|13.73|13.89|13.69|20
1648768800000|2022-03-31 23:20:00|13.92|13.72|13.94|13.74|13.94|13.74|13.89|13.69|27
1648769100000|2022-03-31 23:25:00|13.95|13.75|13.97|13.77|13.98|13.78|13.95|13.75|21
1648769400000|2022-03-31 23:30:00|13.96|13.76|13.94|13.74|13.99|13.79|13.93|13.73|35
1648769700000|2022-03-31 23:35:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|15
1648770000000|2022-03-31 23:40:00|13.94|13.74|13.9|13.7|13.95|13.75|13.9|13.7|17
1648770300000|2022-03-31 23:45:00|13.91|13.71|13.84|13.64|13.91|13.71|13.72|13.52|62
1648770600000|2022-03-31 23:50:00|13.85|13.65|13.87|13.67|13.9|13.7|13.79|13.59|49
1648770900000|2022-03-31 23:55:00|13.88|13.68|13.92|13.72|13.92|13.72|13.86|13.66|45
1648771200000|2022-04-01 00:00:00|13.93|13.73|13.96|13.76|13.97|13.77|13.87|13.67|50
1648771500000|2022-04-01 00:05:00|13.97|13.77|13.97|13.77|13.98|13.78|13.93|13.73|51
1648771800000|2022-04-01 00:10:00|13.96|13.76|13.99|13.79|14|13.8|13.94|13.74|44
1648772100000|2022-04-01 00:15:00|13.98|13.78|13.96|13.76|13.99|13.79|13.95|13.75|23
1648772400000|2022-04-01 00:20:00|13.95|13.75|14|13.8|14|13.8|13.95|13.75|24
1648772700000|2022-04-01 00:25:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|5
1648773000000|2022-04-01 00:30:00|13.98|13.78|13.91|13.71|13.99|13.79|13.9|13.7|34
1648773300000|2022-04-01 00:35:00|13.9|13.7|14.03|13.83|14.03|13.83|13.9|13.7|38
1648773600000|2022-04-01 00:40:00|14.02|13.82|14.05|13.85|14.05|13.85|14.02|13.82|18
1648773900000|2022-04-01 00:45:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|25
1648774200000|2022-04-01 00:50:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|21
1648774500000|2022-04-01 00:55:00|14|13.8|13.99|13.79|14|13.8|13.97|13.77|24
1648774800000|2022-04-01 01:00:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|16
1648775100000|2022-04-01 01:05:00|13.94|13.74|13.94|13.74|13.97|13.77|13.92|13.72|29
1648775400000|2022-04-01 01:10:00|13.93|13.73|13.97|13.77|13.97|13.77|13.93|13.73|21
1648775700000|2022-04-01 01:15:00|13.96|13.76|13.98|13.78|14.01|13.81|13.95|13.75|27
1648776000000|2022-04-01 01:20:00|13.97|13.77|13.92|13.72|13.97|13.77|13.9|13.7|32
1648776300000|2022-04-01 01:25:00|13.91|13.71|13.89|13.69|13.91|13.71|13.86|13.66|43
1648776600000|2022-04-01 01:30:00|13.9|13.7|13.93|13.73|13.94|13.74|13.9|13.7|22
1648776900000|2022-04-01 01:35:00|13.92|13.72|13.93|13.73|13.95|13.75|13.9|13.7|38
1648777200000|2022-04-01 01:40:00|13.94|13.74|13.93|13.73|13.97|13.77|13.92|13.72|24
1648777500000|2022-04-01 01:45:00|13.92|13.72|13.89|13.69|13.93|13.73|13.87|13.67|26
1648777800000|2022-04-01 01:50:00|13.9|13.7|13.71|13.51|13.9|13.7|13.7|13.5|91
1648778100000|2022-04-01 01:55:00|13.7|13.5|13.72|13.52|13.81|13.61|13.7|13.5|69
1648778400000|2022-04-01 02:00:00|13.71|13.51|13.78|13.58|13.79|13.59|13.69|13.49|52
1648778700000|2022-04-01 02:05:00|13.77|13.57|13.81|13.61|13.81|13.61|13.75|13.55|31
1648779000000|2022-04-01 02:10:00|13.8|13.6|13.76|13.56|13.83|13.63|13.75|13.55|35
1648779300000|2022-04-01 02:15:00|13.75|13.55|13.72|13.52|13.8|13.6|13.7|13.5|42
1648779600000|2022-04-01 02:20:00|13.73|13.53|13.64|13.44|13.73|13.53|13.64|13.44|56
1648779900000|2022-04-01 02:25:00|13.63|13.43|13.54|13.34|13.63|13.43|13.43|13.23|93
1648780200000|2022-04-01 02:30:00|13.53|13.33|13.6|13.4|13.6|13.4|13.51|13.31|61
1648780500000|2022-04-01 02:35:00|13.59|13.39|13.58|13.38|13.62|13.42|13.56|13.36|48
1648780800000|2022-04-01 02:40:00|13.59|13.39|13.59|13.39|13.6|13.4|13.52|13.32|33
1648781100000|2022-04-01 02:45:00|13.58|13.38|13.46|13.26|13.59|13.39|13.45|13.25|56
1648781400000|2022-04-01 02:50:00|13.47|13.27|13.44|13.24|13.52|13.32|13.42|13.22|67
1648781700000|2022-04-01 02:55:00|13.43|13.23|13.49|13.29|13.49|13.29|13.34|13.14|95
1648782000000|2022-04-01 03:00:00|13.48|13.28|13.52|13.32|13.54|13.34|13.47|13.27|71
1648782300000|2022-04-01 03:05:00|13.51|13.31|13.51|13.31|13.52|13.32|13.44|13.24|71
1648782600000|2022-04-01 03:10:00|13.52|13.32|13.47|13.27|13.53|13.33|13.47|13.27|46
1648782900000|2022-04-01 03:15:00|13.48|13.28|13.52|13.32|13.53|13.33|13.46|13.26|49
1648783200000|2022-04-01 03:20:00|13.53|13.33|13.54|13.34|13.57|13.37|13.5|13.3|34
1648783500000|2022-04-01 03:25:00|13.53|13.33|13.51|13.31|13.53|13.33|13.49|13.29|19
1648783800000|2022-04-01 03:30:00|13.5|13.3|13.56|13.36|13.57|13.37|13.5|13.3|17
1648784100000|2022-04-01 03:35:00|13.57|13.37|13.57|13.37|13.59|13.39|13.55|13.35|27
1648784400000|2022-04-01 03:40:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|23
1648784700000|2022-04-01 03:45:00|13.57|13.37|13.57|13.37|13.58|13.38|13.55|13.35|19
1648785000000|2022-04-01 03:50:00|13.56|13.36|13.55|13.35|13.58|13.38|13.54|13.34|24
1648785300000|2022-04-01 03:55:00|13.54|13.34|13.6|13.4|13.6|13.4|13.54|13.34|11
1648785600000|2022-04-01 04:00:00|13.59|13.39|13.62|13.42|13.64|13.44|13.59|13.39|28
1648785900000|2022-04-01 04:05:00|13.61|13.41|13.58|13.38|13.63|13.43|13.58|13.38|20
1648786200000|2022-04-01 04:10:00|13.59|13.39|13.61|13.41|13.61|13.41|13.58|13.38|7
1648786500000|2022-04-01 04:15:00|13.6|13.4|13.58|13.38|13.61|13.41|13.57|13.37|11
1648786800000|2022-04-01 04:20:00|13.59|13.39|13.6|13.4|13.6|13.4|13.58|13.38|12
1648787100000|2022-04-01 04:25:00|13.59|13.39|13.61|13.41|13.62|13.42|13.59|13.39|7
1648787400000|2022-04-01 04:30:00|13.62|13.42|13.61|13.41|13.62|13.42|13.59|13.39|10
1648787700000|2022-04-01 04:35:00|13.6|13.4|13.62|13.42|13.62|13.42|13.6|13.4|9
1648788000000|2022-04-01 04:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|2
1648788300000|2022-04-01 04:45:00|13.63|13.43|13.61|13.41|13.63|13.43|13.6|13.4|11
1648788600000|2022-04-01 04:50:00|13.6|13.4|13.59|13.39|13.6|13.4|13.58|13.38|4
1648788900000|2022-04-01 04:55:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|2
1648789200000|2022-04-01 05:00:00|13.58|13.38|13.61|13.41|13.61|13.41|13.58|13.38|4
1648789500000|2022-04-01 05:05:00|13.6|13.4|13.61|13.41|13.62|13.42|13.6|13.4|8
1648789800000|2022-04-01 05:10:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|16
1648790100000|2022-04-01 05:15:00|13.64|13.44|13.62|13.42|13.64|13.44|13.61|13.41|7
1648790400000|2022-04-01 05:20:00|13.63|13.43|13.61|13.41|13.63|13.43|13.6|13.4|11
1648790700000|2022-04-01 05:25:00|13.62|13.42|13.63|13.43|13.63|13.43|13.61|13.41|6
1648791000000|2022-04-01 05:30:00|13.62|13.42|13.62|13.42|13.63|13.43|13.6|13.4|21
1648791300000|2022-04-01 05:35:00|13.63|13.43|13.59|13.39|13.63|13.43|13.59|13.39|9
1648791600000|2022-04-01 05:40:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|8
1648791900000|2022-04-01 05:45:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|19
1648792200000|2022-04-01 05:50:00|13.57|13.37|13.56|13.36|13.59|13.39|13.56|13.36|12
1648792500000|2022-04-01 05:55:00|13.57|13.37|13.56|13.36|13.58|13.38|13.56|13.36|18
1648792800000|2022-04-01 06:00:00|13.57|13.37|13.58|13.38|13.59|13.39|13.56|13.36|14
1648793100000|2022-04-01 06:05:00|13.59|13.39|13.57|13.37|13.59|13.39|13.57|13.37|17
1648793400000|2022-04-01 06:10:00|13.56|13.36|13.53|13.33|13.56|13.36|13.53|13.33|10
1648793700000|2022-04-01 06:15:00|13.54|13.34|13.55|13.35|13.55|13.35|13.53|13.33|16
1648794000000|2022-04-01 06:20:00|13.56|13.36|13.58|13.38|13.58|13.38|13.55|13.35|5
1648794300000|2022-04-01 06:25:00|13.59|13.39|13.6|13.4|13.6|13.4|13.57|13.37|10
1648794600000|2022-04-01 06:30:00|13.61|13.41|13.6|13.4|13.61|13.41|13.59|13.39|8
1648794900000|2022-04-01 06:35:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|3
1648795200000|2022-04-01 06:40:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|2
1648795500000|2022-04-01 06:45:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|11
1648795800000|2022-04-01 06:50:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|46
1648796100000|2022-04-01 06:55:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|9
1648796400000|2022-04-01 07:00:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|3
1648796700000|2022-04-01 07:05:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|2
1648797000000|2022-04-01 07:10:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|8
1648797300000|2022-04-01 07:15:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|9
1648797600000|2022-04-01 07:20:00|13.66|13.46|13.7|13.5|13.7|13.5|13.66|13.46|5
1648797900000|2022-04-01 07:25:00|13.69|13.49|13.71|13.51|13.71|13.51|13.69|13.49|37
1648798200000|2022-04-01 07:30:00|13.7|13.5|13.7|13.5|13.7|13.5|13.69|13.49|3
1648798500000|2022-04-01 07:35:00|13.69|13.49|13.7|13.5|13.7|13.5|13.69|13.49|14
1648798800000|2022-04-01 07:40:00|13.71|13.51|13.7|13.5|13.71|13.51|13.69|13.49|22
1648799100000|2022-04-01 07:45:00|13.71|13.51|13.74|13.54|13.74|13.54|13.71|13.51|6
1648799400000|2022-04-01 07:50:00|13.75|13.55|13.75|13.55|13.75|13.55|13.74|13.54|5
1648799700000|2022-04-01 07:55:00|13.76|13.56|13.75|13.55|13.76|13.56|13.74|13.54|4
1648800000000|2022-04-01 08:00:00|13.76|13.56|13.78|13.58|13.78|13.58|13.76|13.56|5
1648800300000|2022-04-01 08:05:00|13.77|13.57|13.74|13.54|13.77|13.57|13.73|13.53|8
1648800600000|2022-04-01 08:10:00|13.73|13.53|13.74|13.54|13.75|13.55|13.72|13.52|26
1648800900000|2022-04-01 08:15:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|18
1648801200000|2022-04-01 08:20:00|13.75|13.55|13.77|13.57|13.77|13.57|13.74|13.54|7
1648801500000|2022-04-01 08:25:00|13.76|13.56|13.77|13.57|13.79|13.59|13.76|13.56|12
1648801800000|2022-04-01 08:30:00|13.78|13.58|13.75|13.55|13.78|13.58|13.75|13.55|18
1648802100000|2022-04-01 08:35:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|25
1648802400000|2022-04-01 08:40:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|2
1648802700000|2022-04-01 08:45:00|13.77|13.57|13.73|13.53|13.77|13.57|13.72|13.52|13
1648803000000|2022-04-01 08:50:00|13.72|13.52|13.72|13.52|13.73|13.53|13.71|13.51|13
1648803300000|2022-04-01 08:55:00|13.71|13.51|13.73|13.53|13.73|13.53|13.7|13.5|11
1648803600000|2022-04-01 09:00:00|13.74|13.54|13.72|13.52|13.74|13.54|13.71|13.51|9
1648803900000|2022-04-01 09:05:00|13.71|13.51|13.71|13.51|13.72|13.52|13.7|13.5|11
1648804200000|2022-04-01 09:10:00|13.72|13.52|13.73|13.53|13.74|13.54|13.72|13.52|10
1648804500000|2022-04-01 09:15:00|13.74|13.54|13.72|13.52|13.74|13.54|13.72|13.52|17
1648804800000|2022-04-01 09:20:00|13.71|13.51|13.74|13.54|13.75|13.55|13.71|13.51|30
1648805100000|2022-04-01 09:25:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|9
1648805400000|2022-04-01 09:30:00|13.76|13.56|13.76|13.56|13.77|13.57|13.73|13.53|25
1648805700000|2022-04-01 09:35:00|13.77|13.57|13.75|13.55|13.81|13.61|13.75|13.55|33
1648806000000|2022-04-01 09:40:00|13.74|13.54|13.7|13.5|13.76|13.56|13.7|13.5|25
1648806300000|2022-04-01 09:45:00|13.71|13.51|13.72|13.52|13.72|13.52|13.68|13.48|22
1648806600000|2022-04-01 09:50:00|13.73|13.53|13.72|13.52|13.73|13.53|13.72|13.52|12
1648806900000|2022-04-01 09:55:00|13.73|13.53|13.72|13.52|13.73|13.53|13.71|13.51|20
1648807200000|2022-04-01 10:00:00|13.71|13.51|13.7|13.5|13.74|13.54|13.69|13.49|28
1648807500000|2022-04-01 10:05:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|17
1648807800000|2022-04-01 10:10:00|13.72|13.52|13.73|13.53|13.74|13.54|13.72|13.52|14
1648808100000|2022-04-01 10:15:00|13.74|13.54|13.72|13.52|13.74|13.54|13.71|13.51|13
1648808400000|2022-04-01 10:20:00|13.73|13.53|13.76|13.56|13.77|13.57|13.73|13.53|6
1648808700000|2022-04-01 10:25:00|13.77|13.57|13.77|13.57|13.77|13.57|13.75|13.55|19
1648809000000|2022-04-01 10:30:00|13.76|13.56|13.74|13.54|13.76|13.56|13.73|13.53|11
1648809300000|2022-04-01 10:35:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|22
1648809600000|2022-04-01 10:40:00|13.73|13.53|13.75|13.55|13.75|13.55|13.73|13.53|9
1648809900000|2022-04-01 10:45:00|13.74|13.54|13.76|13.56|13.76|13.56|13.74|13.54|7
1648810200000|2022-04-01 10:50:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|12
1648810500000|2022-04-01 10:55:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|8
1648810800000|2022-04-01 11:00:00|13.79|13.59|13.76|13.56|13.79|13.59|13.76|13.56|4
1648811100000|2022-04-01 11:05:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|6
1648811400000|2022-04-01 11:10:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|8
1648811700000|2022-04-01 11:15:00|13.77|13.57|13.81|13.61|13.81|13.61|13.77|13.57|15
1648812000000|2022-04-01 11:20:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|10
1648812300000|2022-04-01 11:25:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|8
1648812600000|2022-04-01 11:30:00|13.8|13.6|13.79|13.59|13.81|13.61|13.78|13.58|20
1648812900000|2022-04-01 11:35:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|17
1648813200000|2022-04-01 11:40:00|13.79|13.59|13.77|13.57|13.8|13.6|13.77|13.57|23
1648813500000|2022-04-01 11:45:00|13.78|13.58|13.75|13.55|13.79|13.59|13.74|13.54|24
1648813800000|2022-04-01 11:50:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|11
1648814100000|2022-04-01 11:55:00|13.75|13.55|13.75|13.55|13.75|13.55|13.74|13.54|13
1648814400000|2022-04-01 12:00:00|13.74|13.54|13.67|13.47|13.74|13.54|13.63|13.43|40
1648814700000|2022-04-01 12:05:00|13.68|13.48|13.74|13.54|13.74|13.54|13.67|13.47|27
1648815000000|2022-04-01 12:10:00|13.73|13.53|13.68|13.48|13.74|13.54|13.66|13.46|38
1648815300000|2022-04-01 12:15:00|13.69|13.49|13.71|13.51|13.72|13.52|13.67|13.47|24
1648815600000|2022-04-01 12:20:00|13.72|13.52|13.63|13.43|13.72|13.52|13.62|13.42|50
1648815900000|2022-04-01 12:25:00|13.62|13.42|13.7|13.5|13.7|13.5|13.62|13.42|41
1648816200000|2022-04-01 12:30:00|13.69|13.49|13.72|13.52|13.76|13.56|13.66|13.46|69
1648816500000|2022-04-01 12:35:00|13.73|13.53|13.81|13.61|13.85|13.65|13.73|13.53|69
1648816800000|2022-04-01 12:40:00|13.8|13.6|13.76|13.56|13.82|13.62|13.74|13.54|61
1648817100000|2022-04-01 12:45:00|13.77|13.57|13.76|13.56|13.8|13.6|13.75|13.55|34
1648817400000|2022-04-01 12:50:00|13.75|13.55|13.8|13.6|13.8|13.6|13.75|13.55|34
1648817700000|2022-04-01 12:55:00|13.79|13.59|13.78|13.58|13.81|13.61|13.77|13.57|34
1648818000000|2022-04-01 13:00:00|13.79|13.59|13.83|13.63|13.84|13.64|13.79|13.59|35
1648818300000|2022-04-01 13:05:00|13.82|13.62|13.8|13.6|13.85|13.65|13.79|13.59|26
1648818600000|2022-04-01 13:10:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|32
1648818900000|2022-04-01 13:15:00|13.85|13.65|13.9|13.7|13.9|13.7|13.83|13.63|30
1648819200000|2022-04-01 13:20:00|13.89|13.69|13.9|13.7|13.91|13.71|13.88|13.68|20
1648819500000|2022-04-01 13:25:00|13.89|13.69|13.89|13.69|13.92|13.72|13.87|13.67|31
1648819800000|2022-04-01 13:30:00|13.88|13.68|13.91|13.71|13.93|13.73|13.86|13.66|22
1648820100000|2022-04-01 13:35:00|13.9|13.7|13.9|13.7|13.93|13.73|13.89|13.69|47
1648820400000|2022-04-01 13:40:00|13.91|13.71|13.9|13.7|13.91|13.71|13.89|13.69|42
1648820700000|2022-04-01 13:45:00|13.89|13.69|13.9|13.7|13.91|13.71|13.87|13.67|14
1648821000000|2022-04-01 13:50:00|13.89|13.69|13.83|13.63|13.89|13.69|13.8|13.6|43
1648821300000|2022-04-01 13:55:00|13.82|13.62|13.85|13.65|13.86|13.66|13.82|13.62|26
1648821600000|2022-04-01 14:00:00|13.86|13.66|13.88|13.68|13.88|13.68|13.86|13.66|17
1648821900000|2022-04-01 14:05:00|13.89|13.69|13.93|13.73|13.93|13.73|13.88|13.68|31
1648822200000|2022-04-01 14:10:00|13.92|13.72|13.96|13.76|13.98|13.78|13.92|13.72|27
1648822500000|2022-04-01 14:15:00|13.95|13.75|13.9|13.7|13.95|13.75|13.9|13.7|20
1648822800000|2022-04-01 14:20:00|13.91|13.71|13.9|13.7|13.91|13.71|13.89|13.69|8
1648823100000|2022-04-01 14:25:00|13.91|13.71|13.93|13.73|13.93|13.73|13.88|13.68|33
1648823400000|2022-04-01 14:30:00|13.94|13.74|13.9|13.7|13.96|13.76|13.9|13.7|29
1648823700000|2022-04-01 14:35:00|13.91|13.71|13.94|13.74|13.97|13.77|13.91|13.71|44
1648824000000|2022-04-01 14:40:00|13.93|13.73|13.96|13.76|13.96|13.76|13.93|13.73|34
1648824300000|2022-04-01 14:45:00|13.95|13.75|14|13.8|14|13.8|13.95|13.75|20
1648824600000|2022-04-01 14:50:00|13.99|13.79|14|13.8|14.01|13.81|13.98|13.78|10
1648824900000|2022-04-01 14:55:00|14.01|13.81|14.04|13.84|14.04|13.84|13.99|13.79|20
1648825200000|2022-04-01 15:00:00|14.03|13.83|14.04|13.84|14.06|13.86|14.02|13.82|36
1648825500000|2022-04-01 15:05:00|14.03|13.83|14.13|13.93|14.14|13.94|14.02|13.82|35
1648825800000|2022-04-01 15:10:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|82
1648826100000|2022-04-01 15:15:00|14.14|13.94|14.12|13.92|14.15|13.95|14.11|13.91|46
1648826400000|2022-04-01 15:20:00|14.11|13.91|14.11|13.91|14.13|13.93|14.09|13.89|41
1648826700000|2022-04-01 15:25:00|14.1|13.9|14.09|13.89|14.12|13.92|14.08|13.88|32
1648827000000|2022-04-01 15:30:00|14.1|13.9|14.05|13.85|14.11|13.91|14.04|13.84|52
1648827300000|2022-04-01 15:35:00|14.04|13.84|14.09|13.89|14.09|13.89|14.02|13.82|44
1648827600000|2022-04-01 15:40:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|23
1648827900000|2022-04-01 15:45:00|14.09|13.89|14.09|13.89|14.11|13.91|14.08|13.88|59
1648828200000|2022-04-01 15:50:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|32
1648828500000|2022-04-01 15:55:00|14.1|13.9|14.09|13.89|14.11|13.91|14.07|13.87|26
1648828800000|2022-04-01 16:00:00|14.1|13.9|14.08|13.88|14.11|13.91|14.06|13.86|35
1648829100000|2022-04-01 16:05:00|14.07|13.87|14.09|13.89|14.09|13.89|14.05|13.85|17
1648829400000|2022-04-01 16:10:00|14.08|13.88|14.11|13.91|14.12|13.92|14.08|13.88|40
1648829700000|2022-04-01 16:15:00|14.12|13.92|14.09|13.89|14.13|13.93|14.07|13.87|24
1648830000000|2022-04-01 16:20:00|14.08|13.88|14.1|13.9|14.1|13.9|14.07|13.87|41
1648830300000|2022-04-01 16:25:00|14.11|13.91|14.16|13.96|14.16|13.96|14.11|13.91|14
1648830600000|2022-04-01 16:30:00|14.15|13.95|14.11|13.91|14.15|13.95|14.1|13.9|37
1648830900000|2022-04-01 16:35:00|14.1|13.9|14.09|13.89|14.11|13.91|14.06|13.86|56
1648831200000|2022-04-01 16:40:00|14.1|13.9|14.13|13.93|14.13|13.93|14.08|13.88|36
1648831500000|2022-04-01 16:45:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|28
1648831800000|2022-04-01 16:50:00|14.1|13.9|14.04|13.84|14.11|13.91|14.03|13.83|68
1648832100000|2022-04-01 16:55:00|14.05|13.85|13.99|13.79|14.06|13.86|13.99|13.79|19
1648832400000|2022-04-01 17:00:00|14|13.8|14.04|13.84|14.04|13.84|13.97|13.77|49
1648832700000|2022-04-01 17:05:00|14.05|13.85|14.08|13.88|14.09|13.89|14.04|13.84|36
1648833000000|2022-04-01 17:10:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|41
1648833300000|2022-04-01 17:15:00|14.08|13.88|14.12|13.92|14.12|13.92|14.08|13.88|9
1648833600000|2022-04-01 17:20:00|14.11|13.91|14.14|13.94|14.14|13.94|14.1|13.9|16
1648833900000|2022-04-01 17:25:00|14.13|13.93|14.13|13.93|14.15|13.95|14.12|13.92|17
1648834200000|2022-04-01 17:30:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|20
1648834500000|2022-04-01 17:35:00|14.12|13.92|14.22|14.02|14.23|14.03|14.12|13.92|34
1648834800000|2022-04-01 17:40:00|14.21|14.01|14.19|13.99|14.23|14.03|14.19|13.99|31
1648835100000|2022-04-01 17:45:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|11
1648835400000|2022-04-01 17:50:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|11
1648835700000|2022-04-01 17:55:00|14.16|13.96|14.2|14|14.2|14|14.16|13.96|43
1648836000000|2022-04-01 18:00:00|14.19|13.99|14.21|14.01|14.22|14.02|14.19|13.99|27
1648836300000|2022-04-01 18:05:00|14.22|14.02|14.2|14|14.22|14.02|14.19|13.99|25
1648836600000|2022-04-01 18:10:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|13
1648836900000|2022-04-01 18:15:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|10
1648837200000|2022-04-01 18:20:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|13
1648837500000|2022-04-01 18:25:00|14.19|13.99|14.18|13.98|14.19|13.99|14.15|13.95|33
1648837800000|2022-04-01 18:30:00|14.19|13.99|14.18|13.98|14.2|14|14.17|13.97|28
1648838100000|2022-04-01 18:35:00|14.19|13.99|14.16|13.96|14.2|14|14.15|13.95|20
1648838400000|2022-04-01 18:40:00|14.15|13.95|14.17|13.97|14.18|13.98|14.15|13.95|19
1648838700000|2022-04-01 18:45:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|17
1648839000000|2022-04-01 18:50:00|14.19|13.99|14.19|13.99|14.2|14|14.17|13.97|9
1648839300000|2022-04-01 18:55:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|16
1648839600000|2022-04-01 19:00:00|14.18|13.98|14.17|13.97|14.21|14.01|14.17|13.97|28
1648839900000|2022-04-01 19:05:00|14.18|13.98|14.17|13.97|14.2|14|14.17|13.97|16
1648840200000|2022-04-01 19:10:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|23
1648840500000|2022-04-01 19:15:00|14.19|13.99|14.14|13.94|14.2|14|14.14|13.94|18
1648840800000|2022-04-01 19:20:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|40
1648841100000|2022-04-01 19:25:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|30
1648841400000|2022-04-01 19:30:00|14.15|13.95|14.14|13.94|14.17|13.97|14.14|13.94|20
1648841700000|2022-04-01 19:35:00|14.15|13.95|14.14|13.94|14.15|13.95|14.14|13.94|14
1648842000000|2022-04-01 19:40:00|14.15|13.95|14.15|13.95|14.15|13.95|14.14|13.94|3
1648842300000|2022-04-01 19:45:00|14.14|13.94|14.19|13.99|14.19|13.99|14.14|13.94|12
1648842600000|2022-04-01 19:50:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|15
1648842900000|2022-04-01 19:55:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|15
1648843200000|2022-04-01 20:00:00|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|7
1648843500000|2022-04-01 20:05:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|3
1648843800000|2022-04-01 20:10:00|14.22|14.02|14.21|14.01|14.23|14.03|14.21|14.01|8
1648844100000|2022-04-01 20:15:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|4
1648844400000|2022-04-01 20:20:00|14.2|14|14.17|13.97|14.21|14.01|14.17|13.97|10
1648844700000|2022-04-01 20:25:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|37
1648845000000|2022-04-01 20:30:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|21
1648845600000|2022-04-01 20:40:00|14.18|13.98|14.14|13.94|14.19|13.99|14.14|13.94|27
1648845900000|2022-04-01 20:45:00|14.15|13.95|14.11|13.91|14.15|13.95|14.08|13.88|39
1648846200000|2022-04-01 20:50:00|14.12|13.92|14.13|13.93|14.14|13.94|14.11|13.91|20
1648846500000|2022-04-01 20:55:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|6
1648881300000|2022-04-02 06:35:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|14
1648882800000|2022-04-02 07:00:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|26
1648883100000|2022-04-02 07:05:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|14
1648883400000|2022-04-02 07:10:00|14.42|14.22|14.42|14.22|14.44|14.24|14.42|14.22|9
1648883700000|2022-04-02 07:15:00|14.43|14.23|14.43|14.23|14.43|14.23|14.41|14.21|11
1648884000000|2022-04-02 07:20:00|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|5
1648884300000|2022-04-02 07:25:00|14.43|14.23|14.39|14.19|14.43|14.23|14.39|14.19|23
1648884600000|2022-04-02 07:30:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|7
1648884900000|2022-04-02 07:35:00|14.41|14.21|14.43|14.23|14.43|14.23|14.41|14.21|3
1648885200000|2022-04-02 07:40:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|3
1648885500000|2022-04-02 07:45:00|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|5
1648885800000|2022-04-02 07:50:00|14.44|14.24|14.46|14.26|14.46|14.26|14.44|14.24|9
1648886100000|2022-04-02 07:55:00|14.47|14.27|14.45|14.25|14.47|14.27|14.44|14.24|9
1648886400000|2022-04-02 08:00:00|14.44|14.24|14.44|14.24|14.45|14.25|14.41|14.21|17
1648886700000|2022-04-02 08:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|8
1648887000000|2022-04-02 08:10:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|18
1648887300000|2022-04-02 08:15:00|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|6
1648887600000|2022-04-02 08:20:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|4
1648887900000|2022-04-02 08:25:00|14.41|14.21|14.4|14.2|14.42|14.22|14.4|14.2|10
1648888200000|2022-04-02 08:30:00|14.39|14.19|14.42|14.22|14.44|14.24|14.39|14.19|34
1648888500000|2022-04-02 08:35:00|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|4
1648888800000|2022-04-02 08:40:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|6
1648889100000|2022-04-02 08:45:00|14.41|14.21|14.39|14.19|14.42|14.22|14.39|14.19|21
1648889400000|2022-04-02 08:50:00|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|9
1648889700000|2022-04-02 08:55:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|13
1648890000000|2022-04-02 09:00:00|14.42|14.22|14.4|14.2|14.42|14.22|14.4|14.2|11
1648890300000|2022-04-02 09:05:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|11
1648890600000|2022-04-02 09:10:00|14.42|14.22|14.4|14.2|14.43|14.23|14.39|14.19|11
1648890900000|2022-04-02 09:15:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|6
1648891200000|2022-04-02 09:20:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|8
1648891500000|2022-04-02 09:25:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|6
1648891800000|2022-04-02 09:30:00|14.41|14.21|14.4|14.2|14.42|14.22|14.39|14.19|14
1648892100000|2022-04-02 09:35:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|14
1648892400000|2022-04-02 09:40:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|10
1648892700000|2022-04-02 09:45:00|14.43|14.23|14.47|14.27|14.48|14.28|14.43|14.23|13
1648893000000|2022-04-02 09:50:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|11
1648893300000|2022-04-02 09:55:00|14.47|14.27|14.45|14.25|14.49|14.29|14.45|14.25|11
1648893600000|2022-04-02 10:00:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|23
1648893900000|2022-04-02 10:05:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|23
1648894200000|2022-04-02 10:10:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|19
1648894500000|2022-04-02 10:15:00|14.43|14.23|14.45|14.25|14.46|14.26|14.43|14.23|17
1648894800000|2022-04-02 10:20:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|29
1648895100000|2022-04-02 10:25:00|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|10
1648895400000|2022-04-02 10:30:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|31
1648895700000|2022-04-02 10:35:00|14.42|14.22|14.42|14.22|14.43|14.23|14.42|14.22|27
1648896000000|2022-04-02 10:40:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|22
1648896300000|2022-04-02 10:45:00|14.43|14.23|14.43|14.23|14.44|14.24|14.41|14.21|15
1648896600000|2022-04-02 10:50:00|14.44|14.24|14.44|14.24|14.45|14.25|14.42|14.22|145
1648896900000|2022-04-02 10:55:00|14.45|14.25|14.47|14.27|14.47|14.27|14.44|14.24|19
1648897200000|2022-04-02 11:00:00|14.46|14.26|14.46|14.26|14.47|14.27|14.44|14.24|21
1648897500000|2022-04-02 11:05:00|14.47|14.27|14.46|14.26|14.47|14.27|14.45|14.25|14
1648897800000|2022-04-02 11:10:00|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|10
1648898100000|2022-04-02 11:15:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|8
1648898400000|2022-04-02 11:20:00|14.47|14.27|14.46|14.26|14.48|14.28|14.45|14.25|16
1648898700000|2022-04-02 11:25:00|14.47|14.27|14.44|14.24|14.47|14.27|14.44|14.24|14
1648899000000|2022-04-02 11:30:00|14.43|14.23|14.45|14.25|14.46|14.26|14.43|14.23|9
1648899300000|2022-04-02 11:35:00|14.44|14.24|14.46|14.26|14.46|14.26|14.44|14.24|7
1648899600000|2022-04-02 11:40:00|14.45|14.25|14.47|14.27|14.47|14.27|14.45|14.25|3
1648899900000|2022-04-02 11:45:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|6
1648900200000|2022-04-02 11:50:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|16
1648900500000|2022-04-02 11:55:00|14.44|14.24|14.42|14.22|14.45|14.25|14.42|14.22|11
1648900800000|2022-04-02 12:00:00|14.41|14.21|14.3|14.1|14.41|14.21|14.3|14.1|42
1648901100000|2022-04-02 12:05:00|14.29|14.09|14.32|14.12|14.41|14.21|14.26|14.06|63
1648901400000|2022-04-02 12:10:00|14.31|14.11|14.33|14.13|14.36|14.16|14.24|14.04|93
1648901700000|2022-04-02 12:15:00|14.34|14.14|14.39|14.19|14.4|14.2|14.33|14.13|34
1648902000000|2022-04-02 12:20:00|14.4|14.2|14.39|14.19|14.42|14.22|14.39|14.19|46
1648902300000|2022-04-02 12:25:00|14.4|14.2|14.43|14.23|14.44|14.24|14.4|14.2|56
1648902600000|2022-04-02 12:30:00|14.44|14.24|14.45|14.25|14.46|14.26|14.41|14.21|50
1648902900000|2022-04-02 12:35:00|14.44|14.24|14.49|14.29|14.49|14.29|14.44|14.24|72
1648903200000|2022-04-02 12:40:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|36
1648903500000|2022-04-02 12:45:00|14.46|14.26|14.44|14.24|14.47|14.27|14.42|14.22|49
1648903800000|2022-04-02 12:50:00|14.45|14.25|14.45|14.25|14.45|14.25|14.43|14.23|39
1648904100000|2022-04-02 12:55:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|41
1648904400000|2022-04-02 13:00:00|14.41|14.21|14.39|14.19|14.45|14.25|14.39|14.19|55
1648904700000|2022-04-02 13:05:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|54
1648905000000|2022-04-02 13:10:00|14.42|14.22|14.44|14.24|14.45|14.25|14.41|14.21|33
1648905300000|2022-04-02 13:15:00|14.45|14.25|14.47|14.27|14.48|14.28|14.43|14.23|41
1648905600000|2022-04-02 13:20:00|14.46|14.26|14.53|14.33|14.53|14.33|14.45|14.25|82
1648905900000|2022-04-02 13:25:00|14.52|14.32|14.52|14.32|14.54|14.34|14.5|14.3|83
1648906200000|2022-04-02 13:30:00|14.51|14.31|14.5|14.3|14.53|14.33|14.49|14.29|56
1648906500000|2022-04-02 13:35:00|14.49|14.29|14.48|14.28|14.51|14.31|14.47|14.27|42
1648906800000|2022-04-02 13:40:00|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|32
1648907100000|2022-04-02 13:45:00|14.47|14.27|14.44|14.24|14.47|14.27|14.42|14.22|40
1648907400000|2022-04-02 13:50:00|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|16
1648907700000|2022-04-02 13:55:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|14
1648908000000|2022-04-02 14:00:00|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|50
1648908300000|2022-04-02 14:05:00|14.41|14.21|14.36|14.16|14.42|14.22|14.34|14.14|38
1648908600000|2022-04-02 14:10:00|14.35|14.15|14.37|14.17|14.38|14.18|14.34|14.14|23
1648908900000|2022-04-02 14:15:00|14.36|14.16|14.39|14.19|14.4|14.2|14.34|14.14|32
1648909200000|2022-04-02 14:20:00|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|5
1648909500000|2022-04-02 14:25:00|14.39|14.19|14.42|14.22|14.42|14.22|14.39|14.19|32
1648909800000|2022-04-02 14:30:00|14.43|14.23|14.38|14.18|14.43|14.23|14.38|14.18|30
1648910100000|2022-04-02 14:35:00|14.39|14.19|14.33|14.13|14.4|14.2|14.33|14.13|29
1648910400000|2022-04-02 14:40:00|14.32|14.12|14.36|14.16|14.36|14.16|14.32|14.12|25
1648910700000|2022-04-02 14:45:00|14.35|14.15|14.33|14.13|14.36|14.16|14.32|14.12|35
1648911000000|2022-04-02 14:50:00|14.34|14.14|14.34|14.14|14.36|14.16|14.33|14.13|17
1648911300000|2022-04-02 14:55:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|13
1648911600000|2022-04-02 15:00:00|14.34|14.14|14.33|14.13|14.34|14.14|14.32|14.12|20
1648911900000|2022-04-02 15:05:00|14.32|14.12|14.28|14.08|14.33|14.13|14.24|14.04|75
1648912200000|2022-04-02 15:10:00|14.29|14.09|14.19|13.99|14.29|14.09|14.13|13.93|79
1648912500000|2022-04-02 15:15:00|14.2|14|14.25|14.05|14.27|14.07|14.13|13.93|91
1648912800000|2022-04-02 15:20:00|14.26|14.06|14.27|14.07|14.27|14.07|14.23|14.03|70
1648913100000|2022-04-02 15:25:00|14.28|14.08|14.25|14.05|14.29|14.09|14.22|14.02|54
1648913400000|2022-04-02 15:30:00|14.24|14.04|14.15|13.95|14.27|14.07|14.15|13.95|86
1648913700000|2022-04-02 15:35:00|14.16|13.96|14.15|13.95|14.19|13.99|14.11|13.91|62
1648914000000|2022-04-02 15:40:00|14.17|13.97|14.17|13.97|14.22|14.02|14.14|13.94|63
1648914300000|2022-04-02 15:45:00|14.18|13.98|14.13|13.93|14.2|14|14.13|13.93|63
1648914600000|2022-04-02 15:50:00|14.12|13.92|14.07|13.87|14.15|13.95|14.03|13.83|78
1648914900000|2022-04-02 15:55:00|14.08|13.88|14.13|13.93|14.15|13.95|14.08|13.88|40
1648915200000|2022-04-02 16:00:00|14.14|13.94|14.06|13.86|14.17|13.97|14.06|13.86|67
1648915500000|2022-04-02 16:05:00|14.07|13.87|14.13|13.93|14.14|13.94|14.06|13.86|71
1648915800000|2022-04-02 16:10:00|14.14|13.94|14.16|13.96|14.17|13.97|14.11|13.91|57
1648916100000|2022-04-02 16:15:00|14.17|13.97|14.17|13.97|14.18|13.98|14.14|13.94|57
1648916400000|2022-04-02 16:20:00|14.16|13.96|14.14|13.94|14.17|13.97|14.12|13.92|34
1648916700000|2022-04-02 16:25:00|14.13|13.93|14.17|13.97|14.17|13.97|14.13|13.93|33
1648917000000|2022-04-02 16:30:00|14.16|13.96|14.14|13.94|14.17|13.97|14.13|13.93|35
1648917300000|2022-04-02 16:35:00|14.13|13.93|14.14|13.94|14.16|13.96|14.12|13.92|36
1648917600000|2022-04-02 16:40:00|14.15|13.95|14.19|13.99|14.19|13.99|14.15|13.95|23
1648917900000|2022-04-02 16:45:00|14.2|14|14.2|14|14.22|14.02|14.19|13.99|45
1648918200000|2022-04-02 16:50:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|14
1648918500000|2022-04-02 16:55:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|12
1648918800000|2022-04-02 17:00:00|14.21|14.01|14.2|14|14.21|14.01|14.15|13.95|42
1648919100000|2022-04-02 17:05:00|14.19|13.99|14.21|14.01|14.21|14.01|14.18|13.98|11
1648919400000|2022-04-02 17:10:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|15
1648919700000|2022-04-02 17:15:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|24
1648920000000|2022-04-02 17:20:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|21
1648920300000|2022-04-02 17:25:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|11
1648920600000|2022-04-02 17:30:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|20
1648920900000|2022-04-02 17:35:00|14.23|14.03|14.22|14.02|14.23|14.03|14.21|14.01|10
1648921200000|2022-04-02 17:40:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|3
1648921500000|2022-04-02 17:45:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|8
1648921800000|2022-04-02 17:50:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|14
1648922100000|2022-04-02 17:55:00|14.22|14.02|14.2|14|14.24|14.04|14.2|14|15
1648922400000|2022-04-02 18:00:00|14.21|14.01|14.14|13.94|14.22|14.02|14.13|13.93|52
1648922700000|2022-04-02 18:05:00|14.15|13.95|14.02|13.82|14.16|13.96|14.01|13.81|62
1648923000000|2022-04-02 18:10:00|14.01|13.81|14.03|13.83|14.03|13.83|13.93|13.73|97
1648923300000|2022-04-02 18:15:00|14.02|13.82|14.09|13.89|14.11|13.91|14.02|13.82|87
1648923600000|2022-04-02 18:20:00|14.08|13.88|14.06|13.86|14.09|13.89|14.03|13.83|61
1648923900000|2022-04-02 18:25:00|14.05|13.85|14.04|13.84|14.09|13.89|14.04|13.84|64
1648924200000|2022-04-02 18:30:00|14.03|13.83|14.1|13.9|14.1|13.9|14.03|13.83|50
1648924500000|2022-04-02 18:35:00|14.09|13.89|14.07|13.87|14.1|13.9|14.07|13.87|31
1648924800000|2022-04-02 18:40:00|14.08|13.88|14.04|13.84|14.09|13.89|14.03|13.83|56
1648925100000|2022-04-02 18:45:00|14.03|13.83|13.98|13.78|14.06|13.86|13.98|13.78|50
1648925400000|2022-04-02 18:50:00|13.97|13.77|14.05|13.85|14.05|13.85|13.97|13.77|49
1648925700000|2022-04-02 18:55:00|14.06|13.86|14.01|13.81|14.06|13.86|14|13.8|42
1648926000000|2022-04-02 19:00:00|14|13.8|14.04|13.84|14.06|13.86|14|13.8|25
1648926300000|2022-04-02 19:05:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|24
1648926600000|2022-04-02 19:10:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|16
1648926900000|2022-04-02 19:15:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|24
1648927200000|2022-04-02 19:20:00|14.09|13.89|14.13|13.93|14.14|13.94|14.08|13.88|31
1648927500000|2022-04-02 19:25:00|14.14|13.94|14.14|13.94|14.15|13.95|14.12|13.92|25
1648927800000|2022-04-02 19:30:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|25
1648928100000|2022-04-02 19:35:00|14.16|13.96|14.15|13.95|14.16|13.96|14.13|13.93|36
1648928400000|2022-04-02 19:40:00|14.14|13.94|14.14|13.94|14.14|13.94|14.12|13.92|11
1648928700000|2022-04-02 19:45:00|14.13|13.93|14.11|13.91|14.14|13.94|14.09|13.89|27
1648929000000|2022-04-02 19:50:00|14.12|13.92|14.11|13.91|14.12|13.92|14.09|13.89|14
1648929300000|2022-04-02 19:55:00|14.1|13.9|14.07|13.87|14.11|13.91|14.07|13.87|8
1648929600000|2022-04-02 20:00:00|14.08|13.88|14.07|13.87|14.14|13.94|14.04|13.84|61
1648929900000|2022-04-02 20:05:00|14.08|13.88|14.12|13.92|14.14|13.94|14.08|13.88|33
1648930200000|2022-04-02 20:10:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|22
1648930500000|2022-04-02 20:15:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|14
1648930800000|2022-04-02 20:20:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|29
1648931100000|2022-04-02 20:25:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|9
1648931400000|2022-04-02 20:30:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|6
1648931700000|2022-04-02 20:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|14
1648932000000|2022-04-02 20:40:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|9
1648932300000|2022-04-02 20:45:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|2
1648932600000|2022-04-02 20:50:00|14.14|13.94|14.18|13.98|14.18|13.98|14.13|13.93|37
1648932900000|2022-04-02 20:55:00|14.17|13.97|14.16|13.96|14.18|13.98|14.15|13.95|28
1648933200000|2022-04-02 21:00:00|14.15|13.95|14.11|13.91|14.15|13.95|14.11|13.91|13
1648933500000|2022-04-02 21:05:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|28
1648933800000|2022-04-02 21:10:00|14.1|13.9|14.1|13.9|14.11|13.91|14.1|13.9|3
1648934100000|2022-04-02 21:15:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|14
1648934400000|2022-04-02 21:20:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|2
1648934700000|2022-04-02 21:25:00|14.09|13.89|14.05|13.85|14.09|13.89|14.05|13.85|9
1648935000000|2022-04-02 21:30:00|14.06|13.86|14.07|13.87|14.07|13.87|14.06|13.86|4
1648935300000|2022-04-02 21:35:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|6
1648935600000|2022-04-02 21:40:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|15
1648935900000|2022-04-02 21:45:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|3
1648936200000|2022-04-02 21:50:00|14.14|13.94|14.14|13.94|14.14|13.94|14.13|13.93|5
1648936500000|2022-04-02 21:55:00|14.15|13.95|14.15|13.95|14.15|13.95|14.14|13.94|3
1648936800000|2022-04-02 22:00:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|12
1648937100000|2022-04-02 22:05:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|9
1648937400000|2022-04-02 22:10:00|14.13|13.93|14.13|13.93|14.15|13.95|14.13|13.93|9
1648937700000|2022-04-02 22:15:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|35
1648938000000|2022-04-02 22:20:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|3
1648938300000|2022-04-02 22:25:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|17
1648938600000|2022-04-02 22:30:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|16
1648938900000|2022-04-02 22:35:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|15
1648939200000|2022-04-02 22:40:00|14.1|13.9|14.17|13.97|14.17|13.97|14.09|13.89|20
1648939500000|2022-04-02 22:45:00|14.16|13.96|14.13|13.93|14.17|13.97|14.1|13.9|54
1648939800000|2022-04-02 22:50:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|18
1648940100000|2022-04-02 22:55:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|19
1648940400000|2022-04-02 23:00:00|14.13|13.93|14.09|13.89|14.14|13.94|14.08|13.88|23
1648940700000|2022-04-02 23:05:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|7
1648941000000|2022-04-02 23:10:00|14.08|13.88|14.12|13.92|14.14|13.94|14.08|13.88|39
1648941300000|2022-04-02 23:15:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|6
1648941600000|2022-04-02 23:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|2
1648941900000|2022-04-02 23:25:00|14.11|13.91|14.12|13.92|14.12|13.92|14.08|13.88|18
1648942200000|2022-04-02 23:30:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|25
1648942500000|2022-04-02 23:35:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|41
1648942800000|2022-04-02 23:40:00|14.07|13.87|14.03|13.83|14.07|13.87|14.03|13.83|25
1648943100000|2022-04-02 23:45:00|14.04|13.84|13.98|13.78|14.05|13.85|13.98|13.78|45
1648943400000|2022-04-02 23:50:00|13.97|13.77|13.97|13.77|14.02|13.82|13.97|13.77|43
1648943700000|2022-04-02 23:55:00|13.98|13.78|13.98|13.78|13.98|13.78|13.93|13.73|44
1648944000000|2022-04-03 00:00:00|13.99|13.79|14.01|13.81|14.03|13.83|13.98|13.78|41
1648944300000|2022-04-03 00:05:00|14.02|13.82|14.08|13.88|14.08|13.88|14.01|13.81|43
1648944600000|2022-04-03 00:10:00|14.07|13.87|14.07|13.87|14.08|13.88|14.03|13.83|35
1648944900000|2022-04-03 00:15:00|14.06|13.86|14.09|13.89|14.09|13.89|14.06|13.86|88
1648945200000|2022-04-03 00:20:00|14.08|13.88|14.08|13.88|14.11|13.91|14.08|13.88|47
1648945500000|2022-04-03 00:25:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|40
1648945800000|2022-04-03 00:30:00|14.07|13.87|14.1|13.9|14.11|13.91|14.05|13.85|22
1648946100000|2022-04-03 00:35:00|14.11|13.91|14.1|13.9|14.11|13.91|14.08|13.88|66
1648946400000|2022-04-03 00:40:00|14.09|13.89|14.11|13.91|14.12|13.92|14.09|13.89|77
1648946700000|2022-04-03 00:45:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|194
1648947000000|2022-04-03 00:50:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|26
1648947300000|2022-04-03 00:55:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|10
1648947600000|2022-04-03 01:00:00|14.06|13.86|14.04|13.84|14.06|13.86|14.03|13.83|5
1648947900000|2022-04-03 01:05:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|25
1648948200000|2022-04-03 01:10:00|14|13.8|13.95|13.75|14|13.8|13.93|13.73|36
1648948500000|2022-04-03 01:15:00|13.94|13.74|13.88|13.68|13.96|13.76|13.88|13.68|41
1648948800000|2022-04-03 01:20:00|13.89|13.69|13.86|13.66|13.9|13.7|13.81|13.61|98
1648949100000|2022-04-03 01:25:00|13.85|13.65|13.78|13.58|13.87|13.67|13.76|13.56|224
1648949400000|2022-04-03 01:30:00|13.79|13.59|13.74|13.54|13.82|13.62|13.73|13.53|162
1648949700000|2022-04-03 01:35:00|13.73|13.53|13.77|13.57|13.79|13.59|13.73|13.53|229
1648950000000|2022-04-03 01:40:00|13.78|13.58|13.85|13.65|13.86|13.66|13.78|13.58|126
1648950300000|2022-04-03 01:45:00|13.84|13.64|13.84|13.64|13.89|13.69|13.83|13.63|193
1648950600000|2022-04-03 01:50:00|13.85|13.65|13.85|13.65|13.86|13.66|13.84|13.64|31
1648950900000|2022-04-03 01:55:00|13.86|13.66|13.89|13.69|13.91|13.71|13.86|13.66|98
1648951200000|2022-04-03 02:00:00|13.88|13.68|13.91|13.71|13.92|13.72|13.87|13.67|148
1648951500000|2022-04-03 02:05:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|117
1648951800000|2022-04-03 02:10:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|85
1648952100000|2022-04-03 02:15:00|13.92|13.72|13.91|13.71|13.92|13.72|13.89|13.69|60
1648952400000|2022-04-03 02:20:00|13.92|13.72|13.95|13.75|13.95|13.75|13.91|13.71|28
1648952700000|2022-04-03 02:25:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|53
1648953000000|2022-04-03 02:30:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|32
1648953300000|2022-04-03 02:35:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|7
1648953600000|2022-04-03 02:40:00|13.96|13.76|13.91|13.71|13.97|13.77|13.9|13.7|40
1648953900000|2022-04-03 02:45:00|13.9|13.7|13.86|13.66|13.92|13.72|13.86|13.66|17
1648954200000|2022-04-03 02:50:00|13.87|13.67|13.87|13.67|13.89|13.69|13.86|13.66|25
1648954500000|2022-04-03 02:55:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|18
1648954800000|2022-04-03 03:00:00|13.86|13.66|13.94|13.74|13.94|13.74|13.84|13.64|36
1648955100000|2022-04-03 03:05:00|13.93|13.73|13.96|13.76|13.96|13.76|13.92|13.72|16
1648955400000|2022-04-03 03:10:00|13.95|13.75|13.97|13.77|13.99|13.79|13.95|13.75|29
1648955700000|2022-04-03 03:15:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|8
1648956000000|2022-04-03 03:20:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|45
1648956300000|2022-04-03 03:25:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|22
1648956600000|2022-04-03 03:30:00|14.01|13.81|14.02|13.82|14.03|13.83|14|13.8|14
1648956900000|2022-04-03 03:35:00|14.01|13.81|14|13.8|14.03|13.83|14|13.8|24
1648957200000|2022-04-03 03:40:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|21
1648957500000|2022-04-03 03:45:00|13.98|13.78|14.02|13.82|14.02|13.82|13.97|13.77|15
1648957800000|2022-04-03 03:50:00|14.01|13.81|14|13.8|14.01|13.81|14|13.8|10
1648958100000|2022-04-03 03:55:00|13.99|13.79|14.02|13.82|14.02|13.82|13.99|13.79|12
1648958400000|2022-04-03 04:00:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|18
1648958700000|2022-04-03 04:05:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|22
1648959000000|2022-04-03 04:10:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|19
1648959300000|2022-04-03 04:15:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|7
1648959600000|2022-04-03 04:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|6
1648959900000|2022-04-03 04:25:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|10
1648960200000|2022-04-03 04:30:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|13
1648960500000|2022-04-03 04:35:00|14.08|13.88|14.08|13.88|14.08|13.88|14.07|13.87|3
1648960800000|2022-04-03 04:40:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|11
1648961100000|2022-04-03 04:45:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|11
1648961400000|2022-04-03 04:50:00|14.09|13.89|14.14|13.94|14.15|13.95|14.08|13.88|16
1648961700000|2022-04-03 04:55:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|19
1648962000000|2022-04-03 05:00:00|14.16|13.96|14.13|13.93|14.16|13.96|14.12|13.92|18
1648962300000|2022-04-03 05:05:00|14.12|13.92|14.18|13.98|14.19|13.99|14.11|13.91|20
1648962600000|2022-04-03 05:10:00|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|5
1648962900000|2022-04-03 05:15:00|14.16|13.96|14.16|13.96|14.19|13.99|14.16|13.96|15
1648963200000|2022-04-03 05:20:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|18
1648963500000|2022-04-03 05:25:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|6
1648963800000|2022-04-03 05:30:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|4
1648964100000|2022-04-03 05:35:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|2
1648964400000|2022-04-03 05:40:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|8
1648964700000|2022-04-03 05:45:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1648965000000|2022-04-03 05:50:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|25
1648965300000|2022-04-03 05:55:00|14.13|13.93|14.17|13.97|14.17|13.97|14.13|13.93|17
1648965600000|2022-04-03 06:00:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|9
1648965900000|2022-04-03 06:05:00|14.15|13.95|14.23|14.03|14.23|14.03|14.15|13.95|45
1648966200000|2022-04-03 06:10:00|14.22|14.02|14.2|14|14.23|14.03|14.18|13.98|29
1648966500000|2022-04-03 06:15:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|15
1648966800000|2022-04-03 06:20:00|14.18|13.98|14.2|14|14.21|14.01|14.18|13.98|15
1648967100000|2022-04-03 06:25:00|14.21|14.01|14.21|14.01|14.21|14.01|14.19|13.99|11
1648967400000|2022-04-03 06:30:00|14.2|14|14.26|14.06|14.27|14.07|14.2|14|21
1648967700000|2022-04-03 06:35:00|14.25|14.05|14.21|14.01|14.25|14.05|14.21|14.01|9
1648968000000|2022-04-03 06:40:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|8
1648968300000|2022-04-03 06:45:00|14.22|14.02|14.22|14.02|14.22|14.02|14.22|14.02|1
1648968600000|2022-04-03 06:50:00|14.21|14.01|14.22|14.02|14.22|14.02|14.21|14.01|20
1648968900000|2022-04-03 06:55:00|14.23|14.03|14.27|14.07|14.28|14.08|14.23|14.03|27
1648969200000|2022-04-03 07:00:00|14.28|14.08|14.25|14.05|14.31|14.11|14.24|14.04|32
1648969500000|2022-04-03 07:05:00|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|5
1648969800000|2022-04-03 07:10:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|9
1648970100000|2022-04-03 07:15:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|13
1648970400000|2022-04-03 07:20:00|14.21|14.01|14.18|13.98|14.21|14.01|14.18|13.98|10
1648970700000|2022-04-03 07:25:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|8
1648971000000|2022-04-03 07:30:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|12
1648971300000|2022-04-03 07:35:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|5
1648971600000|2022-04-03 07:40:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|4
1648971900000|2022-04-03 07:45:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|14
1648972200000|2022-04-03 07:50:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|6
1648972500000|2022-04-03 07:55:00|14.2|14|14.21|14.01|14.21|14.01|14.2|14|2
1648972800000|2022-04-03 08:00:00|14.22|14.02|14.2|14|14.23|14.03|14.2|14|7
1648973100000|2022-04-03 08:05:00|14.19|13.99|14.21|14.01|14.21|14.01|14.19|13.99|3
1648973400000|2022-04-03 08:10:00|14.2|14|14.19|13.99|14.21|14.01|14.19|13.99|10
1648973700000|2022-04-03 08:15:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|14
1648974000000|2022-04-03 08:20:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|8
1648974300000|2022-04-03 08:25:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|18
1648974900000|2022-04-03 08:35:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|4
1648975200000|2022-04-03 08:40:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|8
1648975500000|2022-04-03 08:45:00|14.17|13.97|14.13|13.93|14.17|13.97|14.13|13.93|9
1648975800000|2022-04-03 08:50:00|14.14|13.94|14.09|13.89|14.14|13.94|14.09|13.89|14
1648976100000|2022-04-03 08:55:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|4
1648976400000|2022-04-03 09:00:00|14.12|13.92|14.08|13.88|14.13|13.93|14.07|13.87|29
1648976700000|2022-04-03 09:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|28
1648977000000|2022-04-03 09:10:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|27
1648977300000|2022-04-03 09:15:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|9
1648977600000|2022-04-03 09:20:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|8
1648977900000|2022-04-03 09:25:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|18
1648978200000|2022-04-03 09:30:00|14.15|13.95|14.17|13.97|14.17|13.97|14.13|13.93|15
1648978500000|2022-04-03 09:35:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|13
1648978800000|2022-04-03 09:40:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|26
1648979100000|2022-04-03 09:45:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|24
1648979400000|2022-04-03 09:50:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|11
1648979700000|2022-04-03 09:55:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|19
1648980000000|2022-04-03 10:00:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|10
1648980300000|2022-04-03 10:05:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|15
1648980600000|2022-04-03 10:10:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|16
1648980900000|2022-04-03 10:15:00|14.14|13.94|14.14|13.94|14.15|13.95|14.12|13.92|15
1648981200000|2022-04-03 10:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|22
1648981500000|2022-04-03 10:25:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|10
1648981800000|2022-04-03 10:30:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|11
1648982100000|2022-04-03 10:35:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|23
1648982400000|2022-04-03 10:40:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|9
1648982700000|2022-04-03 10:45:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|18
1648983000000|2022-04-03 10:50:00|14.12|13.92|14.13|13.93|14.15|13.95|14.11|13.91|12
1648983300000|2022-04-03 10:55:00|14.12|13.92|14.12|13.92|14.12|13.92|14.12|13.92|1
1648983600000|2022-04-03 11:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|16
1648983900000|2022-04-03 11:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|34
1648984200000|2022-04-03 11:10:00|14.11|13.91|14.12|13.92|14.12|13.92|14.08|13.88|10
1648984500000|2022-04-03 11:15:00|14.13|13.93|14.14|13.94|14.14|13.94|14.11|13.91|20
1648984800000|2022-04-03 11:20:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|10
1648985100000|2022-04-03 11:25:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|14
1648985400000|2022-04-03 11:30:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|9
1648985700000|2022-04-03 11:35:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|12
1648986000000|2022-04-03 11:40:00|14.18|13.98|14.18|13.98|14.18|13.98|14.17|13.97|11
1648986300000|2022-04-03 11:45:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|10
1648986600000|2022-04-03 11:50:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|10
1648986900000|2022-04-03 11:55:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|13
1648987200000|2022-04-03 12:00:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|18
1648987500000|2022-04-03 12:05:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|22
1648987800000|2022-04-03 12:10:00|14.14|13.94|14.2|14|14.2|14|14.14|13.94|31
1648988100000|2022-04-03 12:15:00|14.21|14.01|14.23|14.03|14.24|14.04|14.2|14|27
1648988400000|2022-04-03 12:20:00|14.22|14.02|14.21|14.01|14.24|14.04|14.21|14.01|36
1648988700000|2022-04-03 12:25:00|14.2|14|14.2|14|14.21|14.01|14.2|14|5
1648989000000|2022-04-03 12:30:00|14.21|14.01|14.29|14.09|14.29|14.09|14.21|14.01|36
1648989300000|2022-04-03 12:35:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|21
1648989600000|2022-04-03 12:40:00|14.27|14.07|14.36|14.16|14.36|14.16|14.26|14.06|30
1648989900000|2022-04-03 12:45:00|14.35|14.15|14.39|14.19|14.39|14.19|14.34|14.14|55
1648990200000|2022-04-03 12:50:00|14.4|14.2|14.37|14.17|14.44|14.24|14.36|14.16|48
1648990500000|2022-04-03 12:55:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|15
1648990800000|2022-04-03 13:00:00|14.35|14.15|14.36|14.16|14.37|14.17|14.34|14.14|12
1648991100000|2022-04-03 13:05:00|14.35|14.15|14.34|14.14|14.38|14.18|14.33|14.13|20
1648991400000|2022-04-03 13:10:00|14.33|14.13|14.32|14.12|14.33|14.13|14.31|14.11|12
1648991700000|2022-04-03 13:15:00|14.33|14.13|14.4|14.2|14.41|14.21|14.33|14.13|22
1648992000000|2022-04-03 13:20:00|14.39|14.19|14.43|14.23|14.44|14.24|14.38|14.18|45
1648992300000|2022-04-03 13:25:00|14.42|14.22|14.41|14.21|14.44|14.24|14.4|14.2|20
1648992600000|2022-04-03 13:30:00|14.42|14.22|14.36|14.16|14.42|14.22|14.35|14.15|33
1648992900000|2022-04-03 13:35:00|14.37|14.17|14.34|14.14|14.4|14.2|14.33|14.13|44
1648993200000|2022-04-03 13:40:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|31
1648993500000|2022-04-03 13:45:00|14.36|14.16|14.39|14.19|14.39|14.19|14.35|14.15|26
1648993800000|2022-04-03 13:50:00|14.4|14.2|14.39|14.19|14.41|14.21|14.35|14.15|46
1648994100000|2022-04-03 13:55:00|14.38|14.18|14.53|14.33|14.57|14.37|14.38|14.18|78
1648994400000|2022-04-03 14:00:00|14.54|14.34|14.5|14.3|14.66|14.46|14.45|14.25|121
1648994700000|2022-04-03 14:05:00|14.51|14.31|14.46|14.26|14.51|14.31|14.44|14.24|52
1648995000000|2022-04-03 14:10:00|14.47|14.27|14.69|14.49|14.72|14.52|14.46|14.26|92
1648995300000|2022-04-03 14:15:00|14.7|14.5|14.65|14.45|14.71|14.51|14.61|14.41|90
1648995600000|2022-04-03 14:20:00|14.66|14.46|14.79|14.59|14.83|14.63|14.61|14.41|113
1648995900000|2022-04-03 14:25:00|14.78|14.58|14.83|14.63|14.84|14.64|14.73|14.53|114
1648996200000|2022-04-03 14:30:00|14.84|14.64|14.72|14.52|14.85|14.65|14.7|14.5|132
1648996500000|2022-04-03 14:35:00|14.71|14.51|14.86|14.66|14.87|14.67|14.69|14.49|95
1648996800000|2022-04-03 14:40:00|14.87|14.67|14.93|14.73|14.99|14.79|14.86|14.66|129
1648997100000|2022-04-03 14:45:00|14.92|14.72|15.01|14.81|15.03|14.83|14.86|14.66|106
1648997400000|2022-04-03 14:50:00|15|14.8|14.86|14.66|15|14.8|14.83|14.63|124
1648997700000|2022-04-03 14:55:00|14.87|14.67|14.87|14.67|14.91|14.71|14.85|14.65|69
1648998000000|2022-04-03 15:00:00|14.88|14.68|14.82|14.62|14.89|14.69|14.76|14.56|114
1648998300000|2022-04-03 15:05:00|14.81|14.61|14.77|14.57|14.83|14.63|14.77|14.57|55
1648998600000|2022-04-03 15:10:00|14.76|14.56|14.76|14.56|14.79|14.59|14.75|14.55|35
1648998900000|2022-04-03 15:15:00|14.77|14.57|14.76|14.56|14.81|14.61|14.75|14.55|36
1648999200000|2022-04-03 15:20:00|14.75|14.55|14.73|14.53|14.78|14.58|14.73|14.53|39
1648999500000|2022-04-03 15:25:00|14.74|14.54|14.75|14.55|14.77|14.57|14.72|14.52|62
1648999800000|2022-04-03 15:30:00|14.76|14.56|14.71|14.51|14.77|14.57|14.69|14.49|52
1649000100000|2022-04-03 15:35:00|14.72|14.52|14.7|14.5|14.74|14.54|14.69|14.49|41
1649000400000|2022-04-03 15:40:00|14.69|14.49|14.68|14.48|14.69|14.49|14.61|14.41|84
1649000700000|2022-04-03 15:45:00|14.67|14.47|14.61|14.41|14.69|14.49|14.6|14.4|48
1649001000000|2022-04-03 15:50:00|14.62|14.42|14.62|14.42|14.64|14.44|14.61|14.41|27
1649001300000|2022-04-03 15:55:00|14.63|14.43|14.65|14.45|14.67|14.47|14.62|14.42|59
1649001600000|2022-04-03 16:00:00|14.64|14.44|14.63|14.43|14.71|14.51|14.62|14.42|66
1649001900000|2022-04-03 16:05:00|14.62|14.42|14.66|14.46|14.67|14.47|14.61|14.41|29
1649002200000|2022-04-03 16:10:00|14.67|14.47|14.72|14.52|14.72|14.52|14.67|14.47|14
1649002500000|2022-04-03 16:15:00|14.71|14.51|14.71|14.51|14.72|14.52|14.67|14.47|35
1649002800000|2022-04-03 16:20:00|14.7|14.5|14.49|14.29|14.71|14.51|14.49|14.29|94
1649003100000|2022-04-03 16:25:00|14.5|14.3|14.63|14.43|14.63|14.43|14.5|14.3|100
1649003400000|2022-04-03 16:30:00|14.64|14.44|14.65|14.45|14.67|14.47|14.61|14.41|50
1649003700000|2022-04-03 16:35:00|14.66|14.46|14.67|14.47|14.68|14.48|14.63|14.43|66
1649004000000|2022-04-03 16:40:00|14.68|14.48|14.75|14.55|14.76|14.56|14.67|14.47|78
1649004300000|2022-04-03 16:45:00|14.76|14.56|14.69|14.49|14.77|14.57|14.66|14.46|70
1649004600000|2022-04-03 16:50:00|14.7|14.5|14.7|14.5|14.71|14.51|14.66|14.46|41
1649004900000|2022-04-03 16:55:00|14.71|14.51|14.73|14.53|14.74|14.54|14.71|14.51|32
1649005200000|2022-04-03 17:00:00|14.74|14.54|14.74|14.54|14.77|14.57|14.73|14.53|51
1649005500000|2022-04-03 17:05:00|14.73|14.53|14.72|14.52|14.73|14.53|14.67|14.47|40
1649005800000|2022-04-03 17:10:00|14.73|14.53|14.74|14.54|14.74|14.54|14.7|14.5|12
1649006100000|2022-04-03 17:15:00|14.73|14.53|14.68|14.48|14.74|14.54|14.68|14.48|24
1649006400000|2022-04-03 17:20:00|14.69|14.49|14.61|14.41|14.69|14.49|14.61|14.41|40
1649006700000|2022-04-03 17:25:00|14.6|14.4|14.58|14.38|14.65|14.45|14.55|14.35|74
1649007000000|2022-04-03 17:30:00|14.57|14.37|14.64|14.44|14.64|14.44|14.57|14.37|42
1649007300000|2022-04-03 17:35:00|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|25
1649007600000|2022-04-03 17:40:00|14.66|14.46|14.66|14.46|14.69|14.49|14.64|14.44|37
1649007900000|2022-04-03 17:45:00|14.67|14.47|14.62|14.42|14.67|14.47|14.61|14.41|24
1649008200000|2022-04-03 17:50:00|14.63|14.43|14.65|14.45|14.66|14.46|14.61|14.41|13
1649008500000|2022-04-03 17:55:00|14.66|14.46|14.66|14.46|14.68|14.48|14.65|14.45|7
1649008800000|2022-04-03 18:00:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|8
1649009100000|2022-04-03 18:05:00|14.69|14.49|14.69|14.49|14.7|14.5|14.66|14.46|17
1649009400000|2022-04-03 18:10:00|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|5
1649009700000|2022-04-03 18:15:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|15
1649010000000|2022-04-03 18:20:00|14.66|14.46|14.72|14.52|14.72|14.52|14.66|14.46|23
1649010300000|2022-04-03 18:25:00|14.71|14.51|14.73|14.53|14.73|14.53|14.7|14.5|15
1649010600000|2022-04-03 18:30:00|14.72|14.52|14.68|14.48|14.73|14.53|14.66|14.46|19
1649010900000|2022-04-03 18:35:00|14.67|14.47|14.67|14.47|14.67|14.47|14.64|14.44|13
1649011200000|2022-04-03 18:40:00|14.66|14.46|14.62|14.42|14.66|14.46|14.61|14.41|31
1649011500000|2022-04-03 18:45:00|14.63|14.43|14.62|14.42|14.63|14.43|14.6|14.4|20
1649011800000|2022-04-03 18:50:00|14.63|14.43|14.72|14.52|14.72|14.52|14.61|14.41|48
1649012100000|2022-04-03 18:55:00|14.71|14.51|14.67|14.47|14.75|14.55|14.67|14.47|66
1649012400000|2022-04-03 19:00:00|14.66|14.46|14.68|14.48|14.7|14.5|14.64|14.44|39
1649012700000|2022-04-03 19:05:00|14.69|14.49|14.67|14.47|14.72|14.52|14.67|14.47|38
1649013000000|2022-04-03 19:10:00|14.68|14.48|14.69|14.49|14.7|14.5|14.66|14.46|48
1649013300000|2022-04-03 19:15:00|14.68|14.48|14.68|14.48|14.69|14.49|14.65|14.45|25
1649013600000|2022-04-03 19:20:00|14.67|14.47|14.69|14.49|14.7|14.5|14.67|14.47|23
1649013900000|2022-04-03 19:25:00|14.7|14.5|14.68|14.48|14.7|14.5|14.67|14.47|23
1649014200000|2022-04-03 19:30:00|14.67|14.47|14.67|14.47|14.69|14.49|14.67|14.47|17
1649014500000|2022-04-03 19:35:00|14.68|14.48|14.65|14.45|14.68|14.48|14.65|14.45|30
1649014800000|2022-04-03 19:40:00|14.64|14.44|14.62|14.42|14.64|14.44|14.6|14.4|23
1649015100000|2022-04-03 19:45:00|14.63|14.43|14.63|14.43|14.65|14.45|14.61|14.41|37
1649015400000|2022-04-03 19:50:00|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|29
1649015700000|2022-04-03 19:55:00|14.65|14.45|14.63|14.43|14.67|14.47|14.63|14.43|17
1649016000000|2022-04-03 20:00:00|14.62|14.42|14.62|14.42|14.65|14.45|14.61|14.41|33
1649016300000|2022-04-03 20:05:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|42
1649016600000|2022-04-03 20:10:00|14.61|14.41|14.66|14.46|14.66|14.46|14.61|14.41|40
1649016900000|2022-04-03 20:15:00|14.67|14.47|14.7|14.5|14.7|14.5|14.65|14.45|28
1649017200000|2022-04-03 20:20:00|14.71|14.51|14.69|14.49|14.71|14.51|14.66|14.46|11
1649017500000|2022-04-03 20:25:00|14.7|14.5|14.69|14.49|14.72|14.52|14.69|14.49|24
1649017800000|2022-04-03 20:30:00|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|18
1649018100000|2022-04-03 20:35:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|12
1649018400000|2022-04-03 20:40:00|14.66|14.46|14.67|14.47|14.68|14.48|14.65|14.45|24
1649018700000|2022-04-03 20:45:00|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|13
1649019000000|2022-04-03 20:50:00|14.67|14.47|14.66|14.46|14.67|14.47|14.65|14.45|10
1649019300000|2022-04-03 20:55:00|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|8
1649019600000|2022-04-03 21:00:00|14.65|14.45|14.71|14.51|14.71|14.51|14.65|14.45|39
1649019900000|2022-04-03 21:05:00|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|12
1649020200000|2022-04-03 21:10:00|14.7|14.5|14.74|14.54|14.74|14.54|14.7|14.5|5
1649020500000|2022-04-03 21:15:00|14.73|14.53|14.76|14.56|14.76|14.56|14.72|14.52|24
1649020800000|2022-04-03 21:20:00|14.75|14.55|14.76|14.56|14.78|14.58|14.74|14.54|14
1649021100000|2022-04-03 21:25:00|14.75|14.55|14.79|14.59|14.81|14.61|14.75|14.55|23
1649021400000|2022-04-03 21:30:00|14.78|14.58|14.72|14.52|14.78|14.58|14.72|14.52|11
1649021700000|2022-04-03 21:35:00|14.71|14.51|14.77|14.57|14.78|14.58|14.71|14.51|11
1649022000000|2022-04-03 21:40:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|10
1649022300000|2022-04-03 21:45:00|14.74|14.54|14.73|14.53|14.74|14.54|14.71|14.51|16
1649022600000|2022-04-03 21:50:00|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|8
1649022900000|2022-04-03 21:55:00|14.74|14.54|14.73|14.53|14.75|14.55|14.72|14.52|14
1649023200000|2022-04-03 22:00:00|14.74|14.54|14.76|14.56|14.8|14.6|14.72|14.52|51
1649023500000|2022-04-03 22:05:00|14.77|14.57|14.8|14.6|14.83|14.63|14.76|14.56|60
1649023800000|2022-04-03 22:10:00|14.79|14.59|14.8|14.6|14.81|14.61|14.77|14.57|36
1649024100000|2022-04-03 22:15:00|14.79|14.59|14.87|14.67|14.87|14.67|14.79|14.59|29
1649024400000|2022-04-03 22:20:00|14.86|14.66|14.93|14.73|14.93|14.73|14.86|14.66|50
1649024700000|2022-04-03 22:25:00|14.92|14.72|14.91|14.71|14.98|14.78|14.9|14.7|58
1649025000000|2022-04-03 22:30:00|14.92|14.72|14.94|14.74|14.97|14.77|14.9|14.7|41
1649025300000|2022-04-03 22:35:00|14.93|14.73|14.93|14.73|14.94|14.74|14.91|14.71|25
1649025600000|2022-04-03 22:40:00|14.92|14.72|14.88|14.68|14.92|14.72|14.88|14.68|27
1649025900000|2022-04-03 22:45:00|14.89|14.69|14.82|14.62|14.9|14.7|14.8|14.6|51
1649026200000|2022-04-03 22:50:00|14.83|14.63|14.9|14.7|14.91|14.71|14.82|14.62|38
1649026500000|2022-04-03 22:55:00|14.91|14.71|14.85|14.65|14.91|14.71|14.81|14.61|69
1649026800000|2022-04-03 23:00:00|14.86|14.66|14.77|14.57|14.89|14.69|14.73|14.53|89
1649027100000|2022-04-03 23:05:00|14.78|14.58|14.73|14.53|14.78|14.58|14.71|14.51|72
1649027400000|2022-04-03 23:10:00|14.74|14.54|14.76|14.56|14.78|14.58|14.74|14.54|58
1649027700000|2022-04-03 23:15:00|14.77|14.57|14.72|14.52|14.77|14.57|14.71|14.51|40
1649028000000|2022-04-03 23:20:00|14.73|14.53|14.72|14.52|14.74|14.54|14.71|14.51|42
1649028300000|2022-04-03 23:25:00|14.73|14.53|14.75|14.55|14.75|14.55|14.72|14.52|29
1649028600000|2022-04-03 23:30:00|14.74|14.54|14.7|14.5|14.77|14.57|14.7|14.5|41
1649028900000|2022-04-03 23:35:00|14.71|14.51|14.7|14.5|14.71|14.51|14.66|14.46|52
1649029200000|2022-04-03 23:40:00|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|35
1649029500000|2022-04-03 23:45:00|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|37
1649029800000|2022-04-03 23:50:00|14.71|14.51|14.75|14.55|14.76|14.56|14.71|14.51|37
1649030100000|2022-04-03 23:55:00|14.76|14.56|14.75|14.55|14.77|14.57|14.73|14.53|30
1649030400000|2022-04-04 00:00:00|14.74|14.54|14.69|14.49|14.74|14.54|14.64|14.44|64
1649030700000|2022-04-04 00:05:00|14.7|14.5|14.73|14.53|14.77|14.57|14.69|14.49|86
1649031000000|2022-04-04 00:10:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|40
1649031300000|2022-04-04 00:15:00|14.7|14.5|14.65|14.45|14.7|14.5|14.64|14.44|40
1649031600000|2022-04-04 00:20:00|14.66|14.46|14.62|14.42|14.66|14.46|14.62|14.42|39
1649031900000|2022-04-04 00:25:00|14.61|14.41|14.5|14.3|14.63|14.43|14.39|14.19|119
1649032200000|2022-04-04 00:30:00|14.51|14.31|14.57|14.37|14.58|14.38|14.46|14.26|94
1649032500000|2022-04-04 00:35:00|14.56|14.36|14.59|14.39|14.59|14.39|14.53|14.33|75
1649032800000|2022-04-04 00:40:00|14.6|14.4|14.6|14.4|14.62|14.42|14.57|14.37|45
1649033100000|2022-04-04 00:45:00|14.61|14.41|14.54|14.34|14.64|14.44|14.54|14.34|76
1649033400000|2022-04-04 00:50:00|14.53|14.33|14.56|14.36|14.57|14.37|14.5|14.3|58
1649033700000|2022-04-04 00:55:00|14.55|14.35|14.47|14.27|14.57|14.37|14.47|14.27|73
1649034000000|2022-04-04 01:00:00|14.48|14.28|14.5|14.3|14.54|14.34|14.47|14.27|69
1649034300000|2022-04-04 01:05:00|14.49|14.29|14.54|14.34|14.54|14.34|14.45|14.25|76
1649034600000|2022-04-04 01:10:00|14.55|14.35|14.59|14.39|14.59|14.39|14.54|14.34|54
1649034900000|2022-04-04 01:15:00|14.6|14.4|14.58|14.38|14.62|14.42|14.58|14.38|35
1649035200000|2022-04-04 01:20:00|14.57|14.37|14.54|14.34|14.57|14.37|14.52|14.32|36
1649035500000|2022-04-04 01:25:00|14.53|14.33|14.54|14.34|14.55|14.35|14.5|14.3|44
1649035800000|2022-04-04 01:30:00|14.55|14.35|14.55|14.35|14.56|14.36|14.5|14.3|49
1649036100000|2022-04-04 01:35:00|14.56|14.36|14.49|14.29|14.56|14.36|14.49|14.29|40
1649036400000|2022-04-04 01:40:00|14.5|14.3|14.45|14.25|14.51|14.31|14.41|14.21|58
1649036700000|2022-04-04 01:45:00|14.44|14.24|14.49|14.29|14.5|14.3|14.44|14.24|30
1649037000000|2022-04-04 01:50:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|28
1649037300000|2022-04-04 01:55:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|47
1649037600000|2022-04-04 02:00:00|14.51|14.31|14.5|14.3|14.52|14.32|14.47|14.27|74
1649037900000|2022-04-04 02:05:00|14.51|14.31|14.44|14.24|14.54|14.34|14.44|14.24|52
1649038200000|2022-04-04 02:10:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|41
1649038500000|2022-04-04 02:15:00|14.46|14.26|14.49|14.29|14.5|14.3|14.44|14.24|40
1649038800000|2022-04-04 02:20:00|14.5|14.3|14.52|14.32|14.53|14.33|14.49|14.29|31
1649039100000|2022-04-04 02:25:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|27
1649039400000|2022-04-04 02:30:00|14.5|14.3|14.5|14.3|14.51|14.31|14.46|14.26|39
1649039700000|2022-04-04 02:35:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|33
1649040000000|2022-04-04 02:40:00|14.52|14.32|14.6|14.4|14.6|14.4|14.51|14.31|44
1649040300000|2022-04-04 02:45:00|14.59|14.39|14.62|14.42|14.63|14.43|14.57|14.37|56
1649040600000|2022-04-04 02:50:00|14.61|14.41|14.59|14.39|14.61|14.41|14.58|14.38|13
1649040900000|2022-04-04 02:55:00|14.58|14.38|14.67|14.47|14.67|14.47|14.57|14.37|24
1649041200000|2022-04-04 03:00:00|14.66|14.46|14.62|14.42|14.66|14.46|14.59|14.39|29
1649041500000|2022-04-04 03:05:00|14.63|14.43|14.63|14.43|14.64|14.44|14.61|14.41|25
1649041800000|2022-04-04 03:10:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|9
1649042100000|2022-04-04 03:15:00|14.63|14.43|14.6|14.4|14.64|14.44|14.57|14.37|49
1649042400000|2022-04-04 03:20:00|14.61|14.41|14.64|14.44|14.64|14.44|14.6|14.4|26
1649042700000|2022-04-04 03:25:00|14.63|14.43|14.64|14.44|14.66|14.46|14.62|14.42|24
1649043000000|2022-04-04 03:30:00|14.63|14.43|14.69|14.49|14.69|14.49|14.63|14.43|19
1649043300000|2022-04-04 03:35:00|14.7|14.5|14.66|14.46|14.7|14.5|14.66|14.46|9
1649043600000|2022-04-04 03:40:00|14.65|14.45|14.61|14.41|14.65|14.45|14.59|14.39|23
1649043900000|2022-04-04 03:45:00|14.6|14.4|14.6|14.4|14.6|14.4|14.58|14.38|17
1649044200000|2022-04-04 03:50:00|14.59|14.39|14.58|14.38|14.6|14.4|14.56|14.36|12
1649044500000|2022-04-04 03:55:00|14.57|14.37|14.56|14.36|14.59|14.39|14.56|14.36|28
1649044800000|2022-04-04 04:00:00|14.57|14.37|14.53|14.33|14.59|14.39|14.51|14.31|33
1649045100000|2022-04-04 04:05:00|14.52|14.32|14.54|14.34|14.56|14.36|14.52|14.32|35
1649045400000|2022-04-04 04:10:00|14.53|14.33|14.61|14.41|14.61|14.41|14.52|14.32|49
1649045700000|2022-04-04 04:15:00|14.6|14.4|14.6|14.4|14.62|14.42|14.58|14.38|41
1649046000000|2022-04-04 04:20:00|14.61|14.41|14.64|14.44|14.65|14.45|14.6|14.4|32
1649046300000|2022-04-04 04:25:00|14.63|14.43|14.71|14.51|14.71|14.51|14.61|14.41|29
1649046600000|2022-04-04 04:30:00|14.72|14.52|14.65|14.45|14.72|14.52|14.64|14.44|38
1649046900000|2022-04-04 04:35:00|14.64|14.44|14.65|14.45|14.65|14.45|14.62|14.42|14
1649047200000|2022-04-04 04:40:00|14.64|14.44|14.66|14.46|14.66|14.46|14.63|14.43|21
1649047500000|2022-04-04 04:45:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|28
1649047800000|2022-04-04 04:50:00|14.63|14.43|14.63|14.43|14.63|14.43|14.6|14.4|23
1649048100000|2022-04-04 04:55:00|14.62|14.42|14.59|14.39|14.63|14.43|14.58|14.38|32
1649048400000|2022-04-04 05:00:00|14.6|14.4|14.58|14.38|14.61|14.41|14.58|14.38|33
1649048700000|2022-04-04 05:05:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|14
1649049000000|2022-04-04 05:10:00|14.59|14.39|14.63|14.43|14.64|14.44|14.58|14.38|23
1649049300000|2022-04-04 05:15:00|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|18
1649049600000|2022-04-04 05:20:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|24
1649049900000|2022-04-04 05:25:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|31
1649050200000|2022-04-04 05:30:00|14.61|14.41|14.63|14.43|14.64|14.44|14.61|14.41|41
1649050500000|2022-04-04 05:35:00|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1649050800000|2022-04-04 05:40:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|15
1649051100000|2022-04-04 05:45:00|14.63|14.43|14.61|14.41|14.64|14.44|14.59|14.39|22
1649051400000|2022-04-04 05:50:00|14.62|14.42|14.61|14.41|14.62|14.42|14.6|14.4|10
1649051700000|2022-04-04 05:55:00|14.62|14.42|14.62|14.42|14.62|14.42|14.6|14.4|25
1649052000000|2022-04-04 06:00:00|14.61|14.41|14.61|14.41|14.63|14.43|14.61|14.41|9
1649052300000|2022-04-04 06:05:00|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1649052600000|2022-04-04 06:10:00|14.6|14.4|14.58|14.38|14.6|14.4|14.57|14.37|9
1649052900000|2022-04-04 06:15:00|14.57|14.37|14.54|14.34|14.57|14.37|14.54|14.34|8
1649053200000|2022-04-04 06:20:00|14.55|14.35|14.57|14.37|14.57|14.37|14.54|14.34|23
1649053500000|2022-04-04 06:25:00|14.58|14.38|14.56|14.36|14.58|14.38|14.56|14.36|21
1649053800000|2022-04-04 06:30:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|15
1649054100000|2022-04-04 06:35:00|14.58|14.38|14.58|14.38|14.58|14.38|14.57|14.37|11
1649054400000|2022-04-04 06:40:00|14.57|14.37|14.6|14.4|14.6|14.4|14.57|14.37|8
1649054700000|2022-04-04 06:45:00|14.59|14.39|14.56|14.36|14.61|14.41|14.56|14.36|18
1649055000000|2022-04-04 06:50:00|14.57|14.37|14.58|14.38|14.59|14.39|14.56|14.36|20
1649055300000|2022-04-04 06:55:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|42
1649055600000|2022-04-04 07:00:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|18
1649055900000|2022-04-04 07:05:00|14.55|14.35|14.51|14.31|14.55|14.35|14.5|14.3|35
1649056200000|2022-04-04 07:10:00|14.52|14.32|14.51|14.31|14.53|14.33|14.5|14.3|20
1649056500000|2022-04-04 07:15:00|14.52|14.32|14.5|14.3|14.52|14.32|14.49|14.29|35
1649056800000|2022-04-04 07:20:00|14.51|14.31|14.54|14.34|14.54|14.34|14.5|14.3|20
1649057100000|2022-04-04 07:25:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|12
1649057400000|2022-04-04 07:30:00|14.53|14.33|14.48|14.28|14.53|14.33|14.48|14.28|26
1649057700000|2022-04-04 07:35:00|14.49|14.29|14.52|14.32|14.52|14.32|14.48|14.28|12
1649058000000|2022-04-04 07:40:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|12
1649058300000|2022-04-04 07:45:00|14.53|14.33|14.54|14.34|14.55|14.35|14.51|14.31|22
1649058600000|2022-04-04 07:50:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|22
1649058900000|2022-04-04 07:55:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|17
1649059200000|2022-04-04 08:00:00|14.52|14.32|14.49|14.29|14.53|14.33|14.46|14.26|24
1649059500000|2022-04-04 08:05:00|14.48|14.28|14.47|14.27|14.5|14.3|14.47|14.27|28
1649059800000|2022-04-04 08:10:00|14.48|14.28|14.51|14.31|14.53|14.33|14.48|14.28|12
1649060100000|2022-04-04 08:15:00|14.52|14.32|14.49|14.29|14.52|14.32|14.47|14.27|24
1649060400000|2022-04-04 08:20:00|14.5|14.3|14.49|14.29|14.52|14.32|14.49|14.29|22
1649060700000|2022-04-04 08:25:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|28
1649061000000|2022-04-04 08:30:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1649061300000|2022-04-04 08:35:00|14.55|14.35|14.53|14.33|14.55|14.35|14.52|14.32|35
1649061600000|2022-04-04 08:40:00|14.52|14.32|14.48|14.28|14.53|14.33|14.47|14.27|22
1649061900000|2022-04-04 08:45:00|14.49|14.29|14.47|14.27|14.49|14.29|14.45|14.25|29
1649062200000|2022-04-04 08:50:00|14.46|14.26|14.49|14.29|14.5|14.3|14.44|14.24|34
1649062500000|2022-04-04 08:55:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|26
1649062800000|2022-04-04 09:00:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|18
1649063100000|2022-04-04 09:05:00|14.44|14.24|14.42|14.22|14.46|14.26|14.41|14.21|37
1649063400000|2022-04-04 09:10:00|14.41|14.21|14.47|14.27|14.47|14.27|14.41|14.21|27
1649063700000|2022-04-04 09:15:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|37
1649064000000|2022-04-04 09:20:00|14.43|14.23|14.45|14.25|14.46|14.26|14.41|14.21|19
1649064300000|2022-04-04 09:25:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|42
1649064600000|2022-04-04 09:30:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|33
1649064900000|2022-04-04 09:35:00|14.43|14.23|14.45|14.25|14.45|14.25|14.43|14.23|45
1649065200000|2022-04-04 09:40:00|14.46|14.26|14.44|14.24|14.46|14.26|14.44|14.24|11
1649065500000|2022-04-04 09:45:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|9
1649065800000|2022-04-04 09:50:00|14.4|14.2|14.33|14.13|14.41|14.21|14.33|14.13|48
1649066100000|2022-04-04 09:55:00|14.32|14.12|14.32|14.12|14.36|14.16|14.31|14.11|41
1649066400000|2022-04-04 10:00:00|14.33|14.13|14.3|14.1|14.36|14.16|14.24|14.04|78
1649066700000|2022-04-04 10:05:00|14.31|14.11|14.28|14.08|14.31|14.11|14.26|14.06|58
1649067000000|2022-04-04 10:10:00|14.29|14.09|14.34|14.14|14.34|14.14|14.28|14.08|54
1649067300000|2022-04-04 10:15:00|14.35|14.15|14.39|14.19|14.41|14.21|14.34|14.14|36
1649067600000|2022-04-04 10:20:00|14.4|14.2|14.45|14.25|14.5|14.3|14.38|14.18|81
1649067900000|2022-04-04 10:25:00|14.44|14.24|14.44|14.24|14.45|14.25|14.39|14.19|37
1649068200000|2022-04-04 10:30:00|14.43|14.23|14.44|14.24|14.44|14.24|14.41|14.21|40
1649068500000|2022-04-04 10:35:00|14.43|14.23|14.42|14.22|14.49|14.29|14.41|14.21|52
1649068800000|2022-04-04 10:40:00|14.41|14.21|14.42|14.22|14.43|14.23|14.36|14.16|56
1649069100000|2022-04-04 10:45:00|14.41|14.21|14.85|14.65|14.91|14.71|14.41|14.21|169
1649069400000|2022-04-04 10:50:00|14.84|14.64|14.97|14.77|15.07|14.87|14.82|14.62|134
1649069700000|2022-04-04 10:55:00|14.93|14.73|15.1|14.9|15.16|14.96|14.93|14.73|161
1649070000000|2022-04-04 11:00:00|15.09|14.89|15|14.8|15.13|14.93|14.96|14.76|113
1649070300000|2022-04-04 11:05:00|14.98|14.78|15.3|15.1|15.37|15.17|14.93|14.73|162
1649070600000|2022-04-04 11:10:00|15.29|15.09|15.39|15.19|15.43|15.23|15.24|15.04|167
1649070900000|2022-04-04 11:15:00|15.4|15.2|15.56|15.36|15.56|15.36|15.29|15.09|159
1649071200000|2022-04-04 11:20:00|15.58|15.38|15.52|15.32|15.75|15.55|15.51|15.31|219
1649071500000|2022-04-04 11:25:00|15.51|15.31|15.47|15.27|15.53|15.33|15.45|15.25|121
1649071800000|2022-04-04 11:30:00|15.46|15.26|15.46|15.26|15.58|15.38|15.44|15.24|125
1649072100000|2022-04-04 11:35:00|15.47|15.27|15.42|15.22|15.52|15.32|15.41|15.21|92
1649072400000|2022-04-04 11:40:00|15.41|15.21|15.32|15.12|15.41|15.21|15.3|15.1|96
1649072700000|2022-04-04 11:45:00|15.31|15.11|15.45|15.25|15.48|15.28|15.26|15.06|96
1649073000000|2022-04-04 11:50:00|15.44|15.24|15.46|15.26|15.51|15.31|15.38|15.18|100
1649073300000|2022-04-04 11:55:00|15.45|15.25|15.58|15.38|15.59|15.39|15.43|15.23|83
1649073600000|2022-04-04 12:00:00|15.59|15.39|15.49|15.29|15.59|15.39|15.45|15.25|93
1649073900000|2022-04-04 12:05:00|15.48|15.28|15.48|15.28|15.49|15.29|15.42|15.22|81
1649074200000|2022-04-04 12:10:00|15.49|15.29|15.48|15.28|15.52|15.32|15.46|15.26|65
1649074500000|2022-04-04 12:15:00|15.47|15.27|15.37|15.17|15.47|15.27|15.37|15.17|68
1649074800000|2022-04-04 12:20:00|15.38|15.18|15.38|15.18|15.4|15.2|15.33|15.13|71
1649075100000|2022-04-04 12:25:00|15.39|15.19|15.34|15.14|15.41|15.21|15.33|15.13|32
1649075400000|2022-04-04 12:30:00|15.35|15.15|15.24|15.04|15.36|15.16|15.23|15.03|68
1649075700000|2022-04-04 12:35:00|15.25|15.05|15.28|15.08|15.32|15.12|15.25|15.05|62
1649076000000|2022-04-04 12:40:00|15.27|15.07|15.26|15.06|15.31|15.11|15.24|15.04|76
1649076300000|2022-04-04 12:45:00|15.25|15.05|15.11|14.91|15.26|15.06|15.07|14.87|106
1649076600000|2022-04-04 12:50:00|15.12|14.92|15.12|14.92|15.17|14.97|15.08|14.88|117
1649076900000|2022-04-04 12:55:00|15.11|14.91|15.18|14.98|15.19|14.99|15.11|14.91|110
1649077200000|2022-04-04 13:00:00|15.19|14.99|15.19|14.99|15.28|15.08|15.17|14.97|83
1649077500000|2022-04-04 13:05:00|15.18|14.98|15.24|15.04|15.24|15.04|15.13|14.93|50
1649077800000|2022-04-04 13:10:00|15.23|15.03|15.18|14.98|15.24|15.04|15.17|14.97|74
1649078100000|2022-04-04 13:15:00|15.17|14.97|15.15|14.95|15.19|14.99|15.1|14.9|51
1649078400000|2022-04-04 13:20:00|15.14|14.94|15.17|14.97|15.18|14.98|15.11|14.91|40
1649078700000|2022-04-04 13:25:00|15.16|14.96|15.05|14.85|15.17|14.97|14.99|14.79|68
1649079000000|2022-04-04 13:30:00|15.04|14.84|15.01|14.81|15.07|14.87|14.95|14.75|53
1649079300000|2022-04-04 13:35:00|15|14.8|15.09|14.89|15.13|14.93|15|14.8|84
1649079600000|2022-04-04 13:40:00|15.1|14.9|15.08|14.88|15.15|14.95|15.08|14.88|108
1649079900000|2022-04-04 13:45:00|15.09|14.89|15.12|14.92|15.12|14.92|15.06|14.86|67
1649080200000|2022-04-04 13:50:00|15.15|14.95|15.08|14.88|15.16|14.96|15.07|14.87|84
1649080500000|2022-04-04 13:55:00|15.09|14.89|15.08|14.88|15.11|14.91|15.08|14.88|30
1649080800000|2022-04-04 14:00:00|15.09|14.89|15.13|14.93|15.13|14.93|15.04|14.84|59
1649081100000|2022-04-04 14:05:00|15.14|14.94|15.14|14.94|15.14|14.94|15.12|14.92|47
1649081400000|2022-04-04 14:10:00|15.15|14.95|15.12|14.92|15.17|14.97|15.11|14.91|52
1649081700000|2022-04-04 14:15:00|15.11|14.91|15.08|14.88|15.16|14.96|15.07|14.87|46
1649082000000|2022-04-04 14:20:00|15.09|14.89|15.12|14.92|15.17|14.97|15.08|14.88|55
1649082300000|2022-04-04 14:25:00|15.13|14.93|15.19|14.99|15.2|15|15.11|14.91|49
1649082600000|2022-04-04 14:30:00|15.18|14.98|15.13|14.93|15.22|15.02|15.12|14.92|50
1649082900000|2022-04-04 14:35:00|15.12|14.92|15.14|14.94|15.17|14.97|15.1|14.9|42
1649083200000|2022-04-04 14:40:00|15.13|14.93|15|14.8|15.15|14.95|15|14.8|71
1649083500000|2022-04-04 14:45:00|15.01|14.81|14.92|14.72|15.1|14.9|14.91|14.71|69
1649083800000|2022-04-04 14:50:00|14.93|14.73|14.97|14.77|15.03|14.83|14.93|14.73|49
1649084100000|2022-04-04 14:55:00|14.98|14.78|14.94|14.74|15|14.8|14.93|14.73|50
1649084400000|2022-04-04 15:00:00|14.93|14.73|14.72|14.52|14.98|14.78|14.62|14.42|109
1649084700000|2022-04-04 15:05:00|14.73|14.53|14.62|14.42|14.75|14.55|14.4|14.2|135
1649085000000|2022-04-04 15:10:00|14.61|14.41|14.6|14.4|14.64|14.44|14.48|14.28|108
1649085300000|2022-04-04 15:15:00|14.59|14.39|14.6|14.4|14.64|14.44|14.57|14.37|91
1649085600000|2022-04-04 15:20:00|14.59|14.39|14.62|14.42|14.64|14.44|14.58|14.38|71
1649085900000|2022-04-04 15:25:00|14.61|14.41|14.64|14.44|14.66|14.46|14.59|14.39|76
1649086200000|2022-04-04 15:30:00|14.65|14.45|14.66|14.46|14.69|14.49|14.64|14.44|58
1649086500000|2022-04-04 15:35:00|14.67|14.47|14.59|14.39|14.68|14.48|14.53|14.33|74
1649086800000|2022-04-04 15:40:00|14.6|14.4|14.58|14.38|14.64|14.44|14.57|14.37|55
1649087100000|2022-04-04 15:45:00|14.59|14.39|14.57|14.37|14.63|14.43|14.57|14.37|63
1649087400000|2022-04-04 15:50:00|14.56|14.36|14.59|14.39|14.61|14.41|14.56|14.36|42
1649087700000|2022-04-04 15:55:00|14.58|14.38|14.48|14.28|14.58|14.38|14.44|14.24|80
1649088000000|2022-04-04 16:00:00|14.47|14.27|14.5|14.3|14.54|14.34|14.41|14.21|86
1649088300000|2022-04-04 16:05:00|14.51|14.31|14.56|14.36|14.58|14.38|14.48|14.28|56
1649088600000|2022-04-04 16:10:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|60
1649088900000|2022-04-04 16:15:00|14.59|14.39|14.61|14.41|14.62|14.42|14.59|14.39|63
1649089200000|2022-04-04 16:20:00|14.6|14.4|14.55|14.35|14.6|14.4|14.53|14.33|34
1649089500000|2022-04-04 16:25:00|14.54|14.34|14.53|14.33|14.56|14.36|14.52|14.32|34
1649089800000|2022-04-04 16:30:00|14.54|14.34|14.56|14.36|14.59|14.39|14.52|14.32|39
1649090100000|2022-04-04 16:35:00|14.54|14.34|14.5|14.3|14.54|14.34|14.47|14.27|35
1649090400000|2022-04-04 16:40:00|14.51|14.31|14.54|14.34|14.56|14.36|14.46|14.26|66
1649090700000|2022-04-04 16:45:00|14.53|14.33|14.58|14.38|14.61|14.41|14.52|14.32|88
1649091000000|2022-04-04 16:50:00|14.57|14.37|14.6|14.4|14.62|14.42|14.55|14.35|30
1649091300000|2022-04-04 16:55:00|14.58|14.38|14.58|14.38|14.61|14.41|14.58|14.38|33
1649091600000|2022-04-04 17:00:00|14.59|14.39|14.57|14.37|14.62|14.42|14.57|14.37|37
1649091900000|2022-04-04 17:05:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|23
1649092200000|2022-04-04 17:10:00|14.57|14.37|14.59|14.39|14.6|14.4|14.57|14.37|33
1649092500000|2022-04-04 17:15:00|14.6|14.4|14.66|14.46|14.66|14.46|14.59|14.39|51
1649092800000|2022-04-04 17:20:00|14.65|14.45|14.61|14.41|14.66|14.46|14.6|14.4|21
1649093100000|2022-04-04 17:25:00|14.6|14.4|14.62|14.42|14.63|14.43|14.59|14.39|17
1649093400000|2022-04-04 17:30:00|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|20
1649093700000|2022-04-04 17:35:00|14.57|14.37|14.52|14.32|14.58|14.38|14.52|14.32|38
1649094000000|2022-04-04 17:40:00|14.51|14.31|14.32|14.12|14.51|14.31|14.24|14.04|79
1649094300000|2022-04-04 17:45:00|14.33|14.13|14.35|14.15|14.38|14.18|14.32|14.12|65
1649094600000|2022-04-04 17:50:00|14.36|14.16|14.44|14.24|14.44|14.24|14.35|14.15|57
1649094900000|2022-04-04 17:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|39
1649095200000|2022-04-04 18:00:00|14.46|14.26|14.45|14.25|14.49|14.29|14.38|14.18|76
1649095500000|2022-04-04 18:05:00|14.44|14.24|14.39|14.19|14.46|14.26|14.35|14.15|70
1649095800000|2022-04-04 18:10:00|14.38|14.18|14.46|14.26|14.46|14.26|14.36|14.16|61
1649096100000|2022-04-04 18:15:00|14.45|14.25|14.46|14.26|14.5|14.3|14.43|14.23|48
1649096400000|2022-04-04 18:20:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|47
1649096700000|2022-04-04 18:25:00|14.47|14.27|14.47|14.27|14.49|14.29|14.44|14.24|39
1649097000000|2022-04-04 18:30:00|14.48|14.28|14.5|14.3|14.5|14.3|14.44|14.24|33
1649097300000|2022-04-04 18:35:00|14.49|14.29|14.52|14.32|14.54|14.34|14.49|14.29|44
1649097600000|2022-04-04 18:40:00|14.51|14.31|14.53|14.33|14.54|14.34|14.51|14.31|41
1649097900000|2022-04-04 18:45:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|42
1649098200000|2022-04-04 18:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.51|14.31|44
1649098500000|2022-04-04 18:55:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|49
1649098800000|2022-04-04 19:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|35
1649099100000|2022-04-04 19:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.54|14.34|37
1649099400000|2022-04-04 19:10:00|14.57|14.37|14.53|14.33|14.57|14.37|14.52|14.32|27
1649099700000|2022-04-04 19:15:00|14.52|14.32|14.52|14.32|14.55|14.35|14.51|14.31|33
1649100000000|2022-04-04 19:20:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|24
1649100300000|2022-04-04 19:25:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|36
1649100600000|2022-04-04 19:30:00|14.57|14.37|14.58|14.38|14.59|14.39|14.55|14.35|22
1649100900000|2022-04-04 19:35:00|14.57|14.37|14.57|14.37|14.59|14.39|14.57|14.37|29
1649101200000|2022-04-04 19:40:00|14.56|14.36|14.57|14.37|14.58|14.38|14.56|14.36|18
1649101500000|2022-04-04 19:45:00|14.56|14.36|14.59|14.39|14.6|14.4|14.55|14.35|26
1649101800000|2022-04-04 19:50:00|14.6|14.4|14.58|14.38|14.61|14.41|14.57|14.37|43
1649102100000|2022-04-04 19:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|20
1649102400000|2022-04-04 20:00:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|18
1649102700000|2022-04-04 20:05:00|14.53|14.33|14.55|14.35|14.56|14.36|14.51|14.31|29
1649103000000|2022-04-04 20:10:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|24
1649103300000|2022-04-04 20:15:00|14.58|14.38|14.61|14.41|14.64|14.44|14.58|14.38|42
1649103600000|2022-04-04 20:20:00|14.6|14.4|14.65|14.45|14.66|14.46|14.58|14.38|47
1649103900000|2022-04-04 20:25:00|14.66|14.46|14.66|14.46|14.69|14.49|14.65|14.45|17
1649104200000|2022-04-04 20:30:00|14.67|14.47|14.65|14.45|14.67|14.47|14.62|14.42|25
1649104500000|2022-04-04 20:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.62|14.42|30
1649104800000|2022-04-04 20:40:00|14.66|14.46|14.73|14.53|14.73|14.53|14.66|14.46|38
1649105100000|2022-04-04 20:45:00|14.74|14.54|14.69|14.49|14.76|14.56|14.67|14.47|35
1649105400000|2022-04-04 20:50:00|14.68|14.48|14.71|14.51|14.72|14.52|14.68|14.48|16
1649105700000|2022-04-04 20:55:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|33
1649106000000|2022-04-04 21:00:00|14.75|14.55|14.79|14.59|14.8|14.6|14.74|14.54|47
1649106300000|2022-04-04 21:05:00|14.8|14.6|14.79|14.59|14.82|14.62|14.79|14.59|42
1649106600000|2022-04-04 21:10:00|14.78|14.58|14.83|14.63|14.83|14.63|14.73|14.53|30
1649106900000|2022-04-04 21:15:00|14.82|14.62|14.81|14.61|14.85|14.65|14.81|14.61|24
1649107200000|2022-04-04 21:20:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|14
1649107500000|2022-04-04 21:25:00|14.84|14.64|14.88|14.68|14.88|14.68|14.84|14.64|13
1649107800000|2022-04-04 21:30:00|14.87|14.67|14.78|14.58|14.87|14.67|14.77|14.57|22
1649108100000|2022-04-04 21:35:00|14.77|14.57|14.77|14.57|14.77|14.57|14.73|14.53|15
1649108400000|2022-04-04 21:40:00|14.78|14.58|14.89|14.69|14.89|14.69|14.78|14.58|26
1649108700000|2022-04-04 21:45:00|14.9|14.7|14.85|14.65|14.9|14.7|14.83|14.63|22
1649109000000|2022-04-04 21:50:00|14.86|14.66|14.82|14.62|14.86|14.66|14.82|14.62|13
1649109300000|2022-04-04 21:55:00|14.81|14.61|14.86|14.66|14.88|14.68|14.77|14.57|26
1649109600000|2022-04-04 22:00:00|14.87|14.67|14.84|14.64|14.89|14.69|14.84|14.64|22
1649109900000|2022-04-04 22:05:00|14.85|14.65|14.86|14.66|14.88|14.68|14.83|14.63|16
1649110200000|2022-04-04 22:10:00|14.85|14.65|14.86|14.66|14.88|14.68|14.84|14.64|28
1649110500000|2022-04-04 22:15:00|14.85|14.65|14.91|14.71|14.91|14.71|14.84|14.64|21
1649110800000|2022-04-04 22:20:00|14.92|14.72|14.93|14.73|14.99|14.79|14.91|14.71|58
1649111100000|2022-04-04 22:25:00|14.92|14.72|14.87|14.67|14.93|14.73|14.86|14.66|32
1649111400000|2022-04-04 22:30:00|14.86|14.66|14.92|14.72|14.93|14.73|14.86|14.66|35
1649111700000|2022-04-04 22:35:00|14.91|14.71|14.99|14.79|14.99|14.79|14.91|14.71|37
1649112000000|2022-04-04 22:40:00|14.98|14.78|15|14.8|15.03|14.83|14.98|14.78|25
1649112300000|2022-04-04 22:45:00|15.01|14.81|15.01|14.81|15.04|14.84|14.99|14.79|31
1649112600000|2022-04-04 22:50:00|15.02|14.82|15|14.8|15.05|14.85|15|14.8|29
1649112900000|2022-04-04 22:55:00|15.01|14.81|15.05|14.85|15.07|14.87|15.01|14.81|15
1649113200000|2022-04-04 23:00:00|15.06|14.86|15.1|14.9|15.1|14.9|15.05|14.85|30
1649113500000|2022-04-04 23:05:00|15.11|14.91|15.17|14.97|15.18|14.98|15.1|14.9|66
1649113800000|2022-04-04 23:10:00|15.16|14.96|15.06|14.86|15.17|14.97|15.06|14.86|26
1649114100000|2022-04-04 23:15:00|15.07|14.87|15.02|14.82|15.07|14.87|14.99|14.79|22
1649114400000|2022-04-04 23:20:00|15.01|14.81|15.09|14.89|15.1|14.9|15|14.8|32
1649114700000|2022-04-04 23:25:00|15.1|14.9|15.06|14.86|15.13|14.93|15.04|14.84|35
1649115000000|2022-04-04 23:30:00|15.05|14.85|15.06|14.86|15.06|14.86|15|14.8|44
1649115300000|2022-04-04 23:35:00|15.07|14.87|14.98|14.78|15.07|14.87|14.98|14.78|34
1649115600000|2022-04-04 23:40:00|14.99|14.79|14.92|14.72|15.01|14.81|14.91|14.71|50
1649115900000|2022-04-04 23:45:00|14.93|14.73|14.95|14.75|14.96|14.76|14.92|14.72|25
1649116200000|2022-04-04 23:50:00|14.94|14.74|14.96|14.76|14.97|14.77|14.93|14.73|15
1649116500000|2022-04-04 23:55:00|14.95|14.75|14.95|14.75|14.97|14.77|14.93|14.73|17
1649116800000|2022-04-05 00:00:00|14.96|14.76|14.9|14.7|14.96|14.76|14.85|14.65|46
1649117100000|2022-04-05 00:05:00|14.91|14.71|14.92|14.72|14.93|14.73|14.89|14.69|23
1649117400000|2022-04-05 00:10:00|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|14
1649117700000|2022-04-05 00:15:00|14.93|14.73|14.88|14.68|14.93|14.73|14.88|14.68|14
1649118000000|2022-04-05 00:20:00|14.89|14.69|14.88|14.68|14.9|14.7|14.86|14.66|32
1649118300000|2022-04-05 00:25:00|14.87|14.67|14.94|14.74|14.94|14.74|14.84|14.64|39
1649118600000|2022-04-05 00:30:00|14.95|14.75|14.99|14.79|15.03|14.83|14.95|14.75|53
1649118900000|2022-04-05 00:35:00|14.98|14.78|14.93|14.73|14.98|14.78|14.9|14.7|32
1649119200000|2022-04-05 00:40:00|14.92|14.72|14.99|14.79|15|14.8|14.92|14.72|24
1649119500000|2022-04-05 00:45:00|14.98|14.78|15.09|14.89|15.11|14.91|14.95|14.75|34
1649119800000|2022-04-05 00:50:00|15.08|14.88|15.26|15.06|15.35|15.15|15.08|14.88|160
1649120100000|2022-04-05 00:55:00|15.27|15.07|15.09|14.89|15.27|15.07|15.07|14.87|107
1649120400000|2022-04-05 01:00:00|15.08|14.88|15.16|14.96|15.16|14.96|15.05|14.85|56
1649120700000|2022-04-05 01:05:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|38
1649121000000|2022-04-05 01:10:00|15.13|14.93|15.15|14.95|15.18|14.98|15.09|14.89|27
1649121300000|2022-04-05 01:15:00|15.14|14.94|15.15|14.95|15.15|14.95|15.11|14.91|28
1649121600000|2022-04-05 01:20:00|15.16|14.96|15.13|14.93|15.19|14.99|15.13|14.93|24
1649121900000|2022-04-05 01:25:00|15.12|14.92|15.1|14.9|15.15|14.95|15.1|14.9|19
1649122200000|2022-04-05 01:30:00|15.09|14.89|15.04|14.84|15.09|14.89|15.04|14.84|10
1649122500000|2022-04-05 01:35:00|15.03|14.83|15.03|14.83|15.03|14.83|15.01|14.81|25
1649122800000|2022-04-05 01:40:00|15.02|14.82|15.05|14.85|15.06|14.86|15.02|14.82|14
1649123100000|2022-04-05 01:45:00|15.04|14.84|15.11|14.91|15.11|14.91|15.04|14.84|24
1649123400000|2022-04-05 01:50:00|15.1|14.9|15.1|14.9|15.12|14.92|15.09|14.89|9
1649123700000|2022-04-05 01:55:00|15.11|14.91|15.12|14.92|15.12|14.92|15.09|14.89|18
1649124000000|2022-04-05 02:00:00|15.11|14.91|15.26|15.06|15.3|15.1|15.11|14.91|51
1649124300000|2022-04-05 02:05:00|15.27|15.07|15.15|14.95|15.29|15.09|15.1|14.9|59
1649124600000|2022-04-05 02:10:00|15.16|14.96|15.23|15.03|15.23|15.03|15.16|14.96|36
1649124900000|2022-04-05 02:15:00|15.24|15.04|15.3|15.1|15.31|15.11|15.19|14.99|46
1649125200000|2022-04-05 02:20:00|15.31|15.11|15.32|15.12|15.33|15.13|15.26|15.06|55
1649125500000|2022-04-05 02:25:00|15.33|15.13|15.18|14.98|15.34|15.14|15.18|14.98|40
1649125800000|2022-04-05 02:30:00|15.17|14.97|15.23|15.03|15.23|15.03|15.17|14.97|37
1649126100000|2022-04-05 02:35:00|15.22|15.02|15.19|14.99|15.23|15.03|15.19|14.99|20
1649126400000|2022-04-05 02:40:00|15.2|15|15.23|15.03|15.24|15.04|15.19|14.99|14
1649126700000|2022-04-05 02:45:00|15.22|15.02|15.2|15|15.23|15.03|15.19|14.99|23
1649127000000|2022-04-05 02:50:00|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|5
1649127300000|2022-04-05 02:55:00|15.2|15|15.2|15|15.2|15|15.18|14.98|13
1649127600000|2022-04-05 03:00:00|15.19|14.99|15.22|15.02|15.23|15.03|15.19|14.99|22
1649127900000|2022-04-05 03:05:00|15.21|15.01|15.2|15|15.21|15.01|15.19|14.99|10
1649128200000|2022-04-05 03:10:00|15.21|15.01|15.18|14.98|15.21|15.01|15.18|14.98|10
1649128500000|2022-04-05 03:15:00|15.17|14.97|15.11|14.91|15.17|14.97|15.1|14.9|25
1649128800000|2022-04-05 03:20:00|15.12|14.92|15.15|14.95|15.15|14.95|15.11|14.91|20
1649129100000|2022-04-05 03:25:00|15.16|14.96|15.21|15.01|15.22|15.02|15.15|14.95|22
1649129400000|2022-04-05 03:30:00|15.2|15|15.19|14.99|15.21|15.01|15.18|14.98|12
1649129700000|2022-04-05 03:35:00|15.18|14.98|15.13|14.93|15.19|14.99|15.13|14.93|22
1649130000000|2022-04-05 03:40:00|15.14|14.94|15.12|14.92|15.15|14.95|15.11|14.91|11
1649130300000|2022-04-05 03:45:00|15.13|14.93|15.11|14.91|15.14|14.94|15.1|14.9|9
1649130600000|2022-04-05 03:50:00|15.12|14.92|15.13|14.93|15.15|14.95|15.12|14.92|12
1649130900000|2022-04-05 03:55:00|15.12|14.92|15.14|14.94|15.16|14.96|15.12|14.92|11
1649131200000|2022-04-05 04:00:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|12
1649131500000|2022-04-05 04:05:00|15.13|14.93|15.06|14.86|15.14|14.94|15.06|14.86|22
1649131800000|2022-04-05 04:10:00|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|18
1649132100000|2022-04-05 04:15:00|15.11|14.91|15.1|14.9|15.12|14.92|15.07|14.87|18
1649132400000|2022-04-05 04:20:00|15.11|14.91|15.11|14.91|15.12|14.92|15.1|14.9|5
1649132700000|2022-04-05 04:25:00|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|5
1649133000000|2022-04-05 04:30:00|15.11|14.91|15.09|14.89|15.11|14.91|15.09|14.89|5
1649133300000|2022-04-05 04:35:00|15.08|14.88|15.13|14.93|15.13|14.93|15.07|14.87|18
1649133600000|2022-04-05 04:40:00|15.14|14.94|15.16|14.96|15.16|14.96|15.12|14.92|17
1649133900000|2022-04-05 04:45:00|15.15|14.95|15.34|15.14|15.36|15.16|15.14|14.94|112
1649134200000|2022-04-05 04:50:00|15.35|15.15|15.35|15.15|15.36|15.16|15.31|15.11|59
1649134500000|2022-04-05 04:55:00|15.34|15.14|15.34|15.14|15.34|15.14|15.28|15.08|48
1649134800000|2022-04-05 05:00:00|15.35|15.15|15.3|15.1|15.36|15.16|15.29|15.09|30
1649135100000|2022-04-05 05:05:00|15.29|15.09|15.27|15.07|15.31|15.11|15.27|15.07|13
1649135400000|2022-04-05 05:10:00|15.28|15.08|15.25|15.05|15.28|15.08|15.23|15.03|26
1649135700000|2022-04-05 05:15:00|15.26|15.06|15.24|15.04|15.27|15.07|15.23|15.03|29
1649136000000|2022-04-05 05:20:00|15.23|15.03|15.29|15.09|15.29|15.09|15.23|15.03|11
1649136300000|2022-04-05 05:25:00|15.28|15.08|15.28|15.08|15.3|15.1|15.26|15.06|13
1649136600000|2022-04-05 05:30:00|15.29|15.09|15.4|15.2|15.4|15.2|15.28|15.08|42
1649136900000|2022-04-05 05:35:00|15.39|15.19|15.44|15.24|15.44|15.24|15.36|15.16|49
1649137200000|2022-04-05 05:40:00|15.43|15.23|15.42|15.22|15.44|15.24|15.41|15.21|16
1649137500000|2022-04-05 05:45:00|15.41|15.21|15.38|15.18|15.42|15.22|15.36|15.16|34
1649137800000|2022-04-05 05:50:00|15.39|15.19|15.53|15.33|15.56|15.36|15.38|15.18|81
1649138100000|2022-04-05 05:55:00|15.52|15.32|15.5|15.3|15.57|15.37|15.5|15.3|40
1649138400000|2022-04-05 06:00:00|15.49|15.29|15.46|15.26|15.5|15.3|15.45|15.25|38
1649138700000|2022-04-05 06:05:00|15.45|15.25|15.49|15.29|15.51|15.31|15.44|15.24|23
1649139000000|2022-04-05 06:10:00|15.5|15.3|15.48|15.28|15.55|15.35|15.48|15.28|30
1649139300000|2022-04-05 06:15:00|15.47|15.27|15.46|15.26|15.47|15.27|15.44|15.24|18
1649139600000|2022-04-05 06:20:00|15.45|15.25|15.39|15.19|15.45|15.25|15.39|15.19|29
1649139900000|2022-04-05 06:25:00|15.38|15.18|15.37|15.17|15.41|15.21|15.36|15.16|24
1649140200000|2022-04-05 06:30:00|15.38|15.18|15.41|15.21|15.41|15.21|15.37|15.17|22
1649140500000|2022-04-05 06:35:00|15.42|15.22|15.41|15.21|15.45|15.25|15.39|15.19|42
1649140800000|2022-04-05 06:40:00|15.42|15.22|15.41|15.21|15.43|15.23|15.4|15.2|22
1649141100000|2022-04-05 06:45:00|15.42|15.22|15.39|15.19|15.44|15.24|15.39|15.19|26
1649141400000|2022-04-05 06:50:00|15.38|15.18|15.32|15.12|15.38|15.18|15.26|15.06|61
1649141700000|2022-04-05 06:55:00|15.31|15.11|15.31|15.11|15.32|15.12|15.27|15.07|32
1649142000000|2022-04-05 07:00:00|15.32|15.12|15.29|15.09|15.33|15.13|15.27|15.07|23
1649142300000|2022-04-05 07:05:00|15.3|15.1|15.31|15.11|15.32|15.12|15.27|15.07|30
1649142600000|2022-04-05 07:10:00|15.32|15.12|15.28|15.08|15.32|15.12|15.26|15.06|31
1649142900000|2022-04-05 07:15:00|15.29|15.09|15.28|15.08|15.31|15.11|15.27|15.07|12
1649143200000|2022-04-05 07:20:00|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|7
1649143500000|2022-04-05 07:25:00|15.28|15.08|15.3|15.1|15.3|15.1|15.27|15.07|21
1649143800000|2022-04-05 07:30:00|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|25
1649144100000|2022-04-05 07:35:00|15.3|15.1|15.33|15.13|15.33|15.13|15.29|15.09|18
1649144400000|2022-04-05 07:40:00|15.34|15.14|15.38|15.18|15.42|15.22|15.34|15.14|27
1649144700000|2022-04-05 07:45:00|15.39|15.19|15.35|15.15|15.39|15.19|15.33|15.13|11
1649145000000|2022-04-05 07:50:00|15.34|15.14|15.34|15.14|15.36|15.16|15.34|15.14|13
1649145300000|2022-04-05 07:55:00|15.35|15.15|15.39|15.19|15.41|15.21|15.34|15.14|23
1649145600000|2022-04-05 08:00:00|15.38|15.18|15.36|15.16|15.38|15.18|15.34|15.14|23
1649145900000|2022-04-05 08:05:00|15.35|15.15|15.32|15.12|15.35|15.15|15.31|15.11|18
1649146200000|2022-04-05 08:10:00|15.31|15.11|15.3|15.1|15.31|15.11|15.27|15.07|22
1649146500000|2022-04-05 08:15:00|15.29|15.09|15.31|15.11|15.32|15.12|15.25|15.05|31
1649146800000|2022-04-05 08:20:00|15.32|15.12|15.32|15.12|15.35|15.15|15.32|15.12|15
1649147100000|2022-04-05 08:25:00|15.31|15.11|15.28|15.08|15.32|15.12|15.26|15.06|24
1649147400000|2022-04-05 08:30:00|15.27|15.07|15.2|15|15.27|15.07|15.16|14.96|68
1649147700000|2022-04-05 08:35:00|15.21|15.01|15.19|14.99|15.22|15.02|15.19|14.99|21
1649148000000|2022-04-05 08:40:00|15.2|15|15.23|15.03|15.23|15.03|15.2|15|14
1649148300000|2022-04-05 08:45:00|15.24|15.04|15.2|15|15.24|15.04|15.17|14.97|23
1649148600000|2022-04-05 08:50:00|15.21|15.01|15.24|15.04|15.25|15.05|15.2|15|24
1649148900000|2022-04-05 08:55:00|15.25|15.05|15.21|15.01|15.25|15.05|15.2|15|15
1649149200000|2022-04-05 09:00:00|15.22|15.02|15.2|15|15.22|15.02|15.2|15|7
1649149500000|2022-04-05 09:05:00|15.21|15.01|15.18|14.98|15.21|15.01|15.18|14.98|14
1649149800000|2022-04-05 09:10:00|15.19|14.99|15.18|14.98|15.2|15|15.18|14.98|18
1649150100000|2022-04-05 09:15:00|15.19|14.99|15.15|14.95|15.19|14.99|15.13|14.93|27
1649150400000|2022-04-05 09:20:00|15.16|14.96|15.17|14.97|15.18|14.98|15.16|14.96|6
1649150700000|2022-04-05 09:25:00|15.18|14.98|15.21|15.01|15.21|15.01|15.17|14.97|14
1649151000000|2022-04-05 09:30:00|15.2|15|15.19|14.99|15.2|15|15.18|14.98|8
1649151300000|2022-04-05 09:35:00|15.2|15|15.21|15.01|15.22|15.02|15.2|15|12
1649151600000|2022-04-05 09:40:00|15.2|15|15.18|14.98|15.2|15|15.18|14.98|13
1649151900000|2022-04-05 09:45:00|15.17|14.97|15.16|14.96|15.19|14.99|15.14|14.94|20
1649152200000|2022-04-05 09:50:00|15.15|14.95|15.17|14.97|15.17|14.97|15.14|14.94|11
1649152500000|2022-04-05 09:55:00|15.18|14.98|15.12|14.92|15.2|15|15.12|14.92|24
1649152800000|2022-04-05 10:00:00|15.13|14.93|15.12|14.92|15.14|14.94|15.07|14.87|28
1649153100000|2022-04-05 10:05:00|15.11|14.91|15.16|14.96|15.16|14.96|15.1|14.9|42
1649153400000|2022-04-05 10:10:00|15.15|14.95|15.17|14.97|15.19|14.99|15.15|14.95|25
1649153700000|2022-04-05 10:15:00|15.18|14.98|15.21|15.01|15.21|15.01|15.18|14.98|18
1649154000000|2022-04-05 10:20:00|15.2|15|15.19|14.99|15.21|15.01|15.19|14.99|14
1649154300000|2022-04-05 10:25:00|15.2|15|15.2|15|15.21|15.01|15.16|14.96|31
1649154600000|2022-04-05 10:30:00|15.21|15.01|15.45|15.25|15.47|15.27|15.21|15.01|81
1649154900000|2022-04-05 10:35:00|15.46|15.26|15.48|15.28|15.58|15.38|15.44|15.24|110
1649155200000|2022-04-05 10:40:00|15.47|15.27|15.5|15.3|15.66|15.46|15.46|15.26|124
1649155500000|2022-04-05 10:45:00|15.49|15.29|15.52|15.32|15.57|15.37|15.48|15.28|84
1649155800000|2022-04-05 10:50:00|15.51|15.31|15.45|15.25|15.51|15.31|15.45|15.25|65
1649156100000|2022-04-05 10:55:00|15.44|15.24|15.43|15.23|15.44|15.24|15.41|15.21|24
1649156400000|2022-04-05 11:00:00|15.42|15.22|15.38|15.18|15.43|15.23|15.34|15.14|29
1649156700000|2022-04-05 11:05:00|15.39|15.19|15.36|15.16|15.41|15.21|15.35|15.15|54
1649157000000|2022-04-05 11:10:00|15.35|15.15|15.39|15.19|15.41|15.21|15.35|15.15|37
1649157300000|2022-04-05 11:15:00|15.38|15.18|15.36|15.16|15.41|15.21|15.36|15.16|17
1649157600000|2022-04-05 11:20:00|15.35|15.15|15.33|15.13|15.36|15.16|15.33|15.13|15
1649157900000|2022-04-05 11:25:00|15.32|15.12|15.32|15.12|15.36|15.16|15.3|15.1|29
1649158200000|2022-04-05 11:30:00|15.31|15.11|15.28|15.08|15.33|15.13|15.27|15.07|20
1649158500000|2022-04-05 11:35:00|15.29|15.09|15.35|15.15|15.36|15.16|15.29|15.09|19
1649158800000|2022-04-05 11:40:00|15.36|15.16|15.37|15.17|15.39|15.19|15.35|15.15|48
1649159100000|2022-04-05 11:45:00|15.36|15.16|15.25|15.05|15.36|15.16|15.22|15.02|45
1649159400000|2022-04-05 11:50:00|15.26|15.06|15.27|15.07|15.27|15.07|15.25|15.05|12
1649159700000|2022-04-05 11:55:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|17
1649160000000|2022-04-05 12:00:00|15.31|15.11|15.35|15.15|15.35|15.15|15.31|15.11|27
1649160300000|2022-04-05 12:05:00|15.34|15.14|15.26|15.06|15.35|15.15|15.25|15.05|29
1649160600000|2022-04-05 12:10:00|15.27|15.07|15.29|15.09|15.31|15.11|15.26|15.06|17
1649160900000|2022-04-05 12:15:00|15.3|15.1|15.33|15.13|15.33|15.13|15.28|15.08|26
1649161200000|2022-04-05 12:20:00|15.34|15.14|15.39|15.19|15.42|15.22|15.34|15.14|60
1649161500000|2022-04-05 12:25:00|15.38|15.18|15.67|15.47|15.85|15.65|15.38|15.18|134
1649161800000|2022-04-05 12:30:00|15.68|15.48|15.6|15.4|15.72|15.52|15.57|15.37|126
1649162100000|2022-04-05 12:35:00|15.59|15.39|15.7|15.5|15.85|15.65|15.59|15.39|158
1649162400000|2022-04-05 12:40:00|15.71|15.51|15.67|15.47|15.75|15.55|15.61|15.41|122
1649162700000|2022-04-05 12:45:00|15.66|15.46|15.68|15.48|15.79|15.59|15.65|15.45|108
1649163000000|2022-04-05 12:50:00|15.67|15.47|15.69|15.49|15.7|15.5|15.64|15.44|71
1649163300000|2022-04-05 12:55:00|15.68|15.48|15.79|15.59|15.84|15.64|15.68|15.48|150
1649163600000|2022-04-05 13:00:00|15.78|15.58|15.86|15.66|15.99|15.79|15.78|15.58|174
1649163900000|2022-04-05 13:05:00|15.85|15.65|15.73|15.53|15.86|15.66|15.72|15.52|92
1649164200000|2022-04-05 13:10:00|15.74|15.54|15.69|15.49|15.94|15.74|15.67|15.47|151
1649164500000|2022-04-05 13:15:00|15.68|15.48|15.96|15.76|15.97|15.77|15.63|15.43|164
1649164800000|2022-04-05 13:20:00|15.95|15.75|15.87|15.67|16.08|15.88|15.85|15.65|179
1649165100000|2022-04-05 13:25:00|15.86|15.66|15.79|15.59|15.98|15.78|15.78|15.58|151
1649165400000|2022-04-05 13:30:00|15.8|15.6|15.58|15.38|15.82|15.62|15.57|15.37|120
1649165700000|2022-04-05 13:35:00|15.57|15.37|15.72|15.52|15.72|15.52|15.55|15.35|99
1649166000000|2022-04-05 13:40:00|15.71|15.51|15.75|15.55|15.77|15.57|15.67|15.47|66
1649166300000|2022-04-05 13:45:00|15.76|15.56|15.84|15.64|15.87|15.67|15.75|15.55|85
1649166600000|2022-04-05 13:50:00|15.83|15.63|15.8|15.6|15.98|15.78|15.77|15.57|154
1649166900000|2022-04-05 13:55:00|15.79|15.59|15.86|15.66|15.94|15.74|15.75|15.55|150
1649167200000|2022-04-05 14:00:00|15.85|15.65|15.81|15.61|15.89|15.69|15.79|15.59|75
1649167500000|2022-04-05 14:05:00|15.8|15.6|15.66|15.46|15.8|15.6|15.58|15.38|104
1649167800000|2022-04-05 14:10:00|15.65|15.45|15.83|15.63|15.83|15.63|15.62|15.42|139
1649168100000|2022-04-05 14:15:00|15.82|15.62|15.82|15.62|15.83|15.63|15.69|15.49|108
1649168400000|2022-04-05 14:20:00|15.81|15.61|15.92|15.72|15.95|15.75|15.77|15.57|84
1649168700000|2022-04-05 14:25:00|15.91|15.71|15.95|15.75|16.21|16.01|15.91|15.71|183
1649169000000|2022-04-05 14:30:00|15.94|15.74|16.1|15.9|16.26|16.06|15.94|15.74|199
1649169300000|2022-04-05 14:35:00|16.11|15.91|16.15|15.95|16.19|15.99|16.06|15.86|170
1649169600000|2022-04-05 14:40:00|16.14|15.94|16.1|15.9|16.24|16.04|16.08|15.88|109
1649169900000|2022-04-05 14:45:00|16.09|15.89|16.17|15.97|16.32|16.12|16.09|15.89|146
1649170200000|2022-04-05 14:50:00|16.16|15.96|16.3|16.1|16.34|16.14|16.16|15.96|126
1649170500000|2022-04-05 14:55:00|16.31|16.11|16.37|16.17|16.44|16.24|16.3|16.1|121
1649170800000|2022-04-05 15:00:00|16.36|16.16|16.25|16.05|16.48|16.28|16.23|16.03|137
1649171100000|2022-04-05 15:05:00|16.24|16.04|16.28|16.08|16.36|16.16|16.23|16.03|125
1649171400000|2022-04-05 15:10:00|16.27|16.07|16.1|15.9|16.27|16.07|16.08|15.88|97
1649171700000|2022-04-05 15:15:00|16.11|15.91|16.14|15.94|16.18|15.98|16.05|15.85|91
1649172000000|2022-04-05 15:20:00|16.15|15.95|16.09|15.89|16.17|15.97|16.05|15.85|67
1649172300000|2022-04-05 15:25:00|16.1|15.9|16.14|15.94|16.15|15.95|16.05|15.85|56
1649172600000|2022-04-05 15:30:00|16.13|15.93|16.24|16.04|16.25|16.05|16.13|15.93|64
1649172900000|2022-04-05 15:35:00|16.23|16.03|16.1|15.9|16.26|16.06|16.1|15.9|58
1649173200000|2022-04-05 15:40:00|16.11|15.91|16.2|16|16.22|16.02|16.1|15.9|41
1649173500000|2022-04-05 15:45:00|16.19|15.99|16.31|16.11|16.33|16.13|16.17|15.97|44
1649173800000|2022-04-05 15:50:00|16.3|16.1|16.24|16.04|16.34|16.14|16.24|16.04|69
1649174100000|2022-04-05 15:55:00|16.23|16.03|16.27|16.07|16.29|16.09|16.22|16.02|55
1649174400000|2022-04-05 16:00:00|16.28|16.08|16.26|16.06|16.3|16.1|16.12|15.92|78
1649174700000|2022-04-05 16:05:00|16.27|16.07|16.47|16.27|16.49|16.29|16.27|16.07|135
1649175000000|2022-04-05 16:10:00|16.48|16.28|16.56|16.36|16.56|16.36|16.46|16.26|106
1649175300000|2022-04-05 16:15:00|16.57|16.37|16.53|16.33|16.62|16.42|16.47|16.27|119
1649175600000|2022-04-05 16:20:00|16.54|16.34|16.87|16.67|16.93|16.73|16.54|16.34|166
1649175900000|2022-04-05 16:25:00|16.88|16.68|16.74|16.54|16.93|16.73|16.74|16.54|223
1649176200000|2022-04-05 16:30:00|16.73|16.53|16.79|16.59|16.89|16.69|16.71|16.51|114
1649176500000|2022-04-05 16:35:00|16.78|16.58|17.04|16.84|17.08|16.88|16.77|16.57|105
1649176800000|2022-04-05 16:40:00|17.03|16.83|16.89|16.69|17.03|16.83|16.87|16.67|98
1649177100000|2022-04-05 16:45:00|16.88|16.68|17.16|16.96|17.18|16.98|16.86|16.66|122
1649177400000|2022-04-05 16:50:00|17.15|16.95|17.14|16.94|17.16|16.96|17.07|16.87|115
1649177700000|2022-04-05 16:55:00|17.13|16.93|17.3|17.1|17.3|17.1|17.09|16.89|95
1649178000000|2022-04-05 17:00:00|17.29|17.09|17.62|17.42|17.69|17.49|17.27|17.07|190
1649178300000|2022-04-05 17:05:00|17.63|17.43|17.77|17.57|17.79|17.59|17.54|17.34|201
1649178600000|2022-04-05 17:10:00|17.76|17.56|17.96|17.76|18.02|17.82|17.76|17.56|192
1649178900000|2022-04-05 17:15:00|17.94|17.74|17.56|17.36|18.03|17.83|17.48|17.28|215
1649179200000|2022-04-05 17:20:00|17.57|17.37|17.64|17.44|17.69|17.49|17.48|17.28|118
1649179500000|2022-04-05 17:25:00|17.65|17.45|17.52|17.32|17.65|17.45|17.46|17.26|111
1649179800000|2022-04-05 17:30:00|17.51|17.31|17.32|17.12|17.54|17.34|17.16|16.96|177
1649180100000|2022-04-05 17:35:00|17.31|17.11|17.26|17.06|17.34|17.14|17.22|17.02|92
1649180400000|2022-04-05 17:40:00|17.27|17.07|17.22|17.02|17.29|17.09|17.1|16.9|107
1649180700000|2022-04-05 17:45:00|17.23|17.03|17.12|16.92|17.29|17.09|17.06|16.86|134
1649181000000|2022-04-05 17:50:00|17.11|16.91|16.99|16.79|17.2|17|16.99|16.79|99
1649181300000|2022-04-05 17:55:00|16.98|16.78|17.08|16.88|17.09|16.89|16.94|16.74|105
1649181600000|2022-04-05 18:00:00|17.07|16.87|17.09|16.89|17.16|16.96|17.03|16.83|113
1649181900000|2022-04-05 18:05:00|17.08|16.88|17.21|17.01|17.26|17.06|17.06|16.86|107
1649182200000|2022-04-05 18:10:00|17.22|17.02|17.31|17.11|17.36|17.16|17.19|16.99|89
1649182500000|2022-04-05 18:15:00|17.3|17.1|17.17|16.97|17.3|17.1|17.11|16.91|75
1649182800000|2022-04-05 18:20:00|17.18|16.98|17.2|17|17.28|17.08|17.15|16.95|83
1649183100000|2022-04-05 18:25:00|17.21|17.01|17.2|17|17.26|17.06|17.17|16.97|60
1649183400000|2022-04-05 18:30:00|17.19|16.99|16.95|16.75|17.2|17|16.91|16.71|88
1649183700000|2022-04-05 18:35:00|16.94|16.74|16.85|16.65|17.02|16.82|16.83|16.63|97
1649184000000|2022-04-05 18:40:00|16.86|16.66|16.7|16.5|16.9|16.7|16.68|16.48|104
1649184300000|2022-04-05 18:45:00|16.67|16.47|16.8|16.6|16.83|16.63|16.65|16.45|127
1649184600000|2022-04-05 18:50:00|16.82|16.62|16.8|16.6|16.83|16.63|16.76|16.56|77
1649184900000|2022-04-05 18:55:00|16.81|16.61|16.78|16.58|16.84|16.64|16.72|16.52|84
1649185200000|2022-04-05 19:00:00|16.79|16.59|16.58|16.38|16.85|16.65|16.58|16.38|97
1649185500000|2022-04-05 19:05:00|16.57|16.37|16.56|16.36|16.61|16.41|16.5|16.3|109
1649185800000|2022-04-05 19:10:00|16.57|16.37|16.46|16.26|16.58|16.38|16.39|16.19|144
1649186100000|2022-04-05 19:15:00|16.47|16.27|16.49|16.29|16.53|16.33|16.33|16.13|115
1649186400000|2022-04-05 19:20:00|16.48|16.28|16.59|16.39|16.62|16.42|16.46|16.26|95
1649186700000|2022-04-05 19:25:00|16.58|16.38|16.72|16.52|16.73|16.53|16.56|16.36|63
1649187000000|2022-04-05 19:30:00|16.73|16.53|16.61|16.41|16.74|16.54|16.61|16.41|76
1649187300000|2022-04-05 19:35:00|16.62|16.42|16.63|16.43|16.65|16.45|16.56|16.36|57
1649187600000|2022-04-05 19:40:00|16.64|16.44|16.61|16.41|16.65|16.45|16.58|16.38|58
1649187900000|2022-04-05 19:45:00|16.62|16.42|16.6|16.4|16.65|16.45|16.55|16.35|73
1649188200000|2022-04-05 19:50:00|16.59|16.39|16.71|16.51|16.77|16.57|16.59|16.39|113
1649188500000|2022-04-05 19:55:00|16.7|16.5|16.78|16.58|16.78|16.58|16.67|16.47|64
1649188800000|2022-04-05 20:00:00|16.79|16.59|16.89|16.69|16.89|16.69|16.71|16.51|95
1649189100000|2022-04-05 20:05:00|16.88|16.68|16.72|16.52|16.89|16.69|16.67|16.47|84
1649189400000|2022-04-05 20:10:00|16.71|16.51|16.7|16.5|16.73|16.53|16.64|16.44|52
1649189700000|2022-04-05 20:15:00|16.69|16.49|16.61|16.41|16.69|16.49|16.52|16.32|70
1649190000000|2022-04-05 20:20:00|16.6|16.4|16.64|16.44|16.64|16.44|16.58|16.38|63
1649190300000|2022-04-05 20:25:00|16.63|16.43|16.57|16.37|16.64|16.44|16.56|16.36|42
1649190600000|2022-04-05 20:30:00|16.56|16.36|16.66|16.46|16.74|16.54|16.56|16.36|68
1649190900000|2022-04-05 20:35:00|16.65|16.45|16.53|16.33|16.65|16.45|16.46|16.26|73
1649191200000|2022-04-05 20:40:00|16.52|16.32|16.49|16.29|16.56|16.36|16.44|16.24|88
1649191500000|2022-04-05 20:45:00|16.48|16.28|16.55|16.35|16.57|16.37|16.47|16.27|66
1649191800000|2022-04-05 20:50:00|16.56|16.36|16.57|16.37|16.6|16.4|16.51|16.31|62
1649192100000|2022-04-05 20:55:00|16.58|16.38|16.7|16.5|16.7|16.5|16.58|16.38|68
1649192400000|2022-04-05 21:00:00|16.69|16.49|16.63|16.43|16.7|16.5|16.61|16.41|81
1649192700000|2022-04-05 21:05:00|16.62|16.42|16.65|16.45|16.7|16.5|16.58|16.38|55
1649193000000|2022-04-05 21:10:00|16.66|16.46|16.78|16.58|16.8|16.6|16.65|16.45|67
1649193300000|2022-04-05 21:15:00|16.77|16.57|16.8|16.6|16.86|16.66|16.75|16.55|67
1649193600000|2022-04-05 21:20:00|16.79|16.59|16.86|16.66|16.9|16.7|16.77|16.57|56
1649193900000|2022-04-05 21:25:00|16.85|16.65|16.89|16.69|16.93|16.73|16.85|16.65|48
1649194200000|2022-04-05 21:30:00|16.88|16.68|16.85|16.65|16.88|16.68|16.82|16.62|21
1649194500000|2022-04-05 21:35:00|16.84|16.64|16.86|16.66|16.93|16.73|16.84|16.64|29
1649194800000|2022-04-05 21:40:00|16.85|16.65|16.85|16.65|16.87|16.67|16.81|16.61|17
1649195100000|2022-04-05 21:45:00|16.84|16.64|16.85|16.65|16.91|16.71|16.76|16.56|47
1649195400000|2022-04-05 21:50:00|16.86|16.66|16.9|16.7|16.9|16.7|16.86|16.66|15
1649195700000|2022-04-05 21:55:00|16.89|16.69|16.95|16.75|16.95|16.75|16.84|16.64|46
1649196000000|2022-04-05 22:00:00|16.96|16.76|16.84|16.64|16.96|16.76|16.84|16.64|53
1649196300000|2022-04-05 22:05:00|16.83|16.63|16.68|16.48|16.89|16.69|16.67|16.47|95
1649196600000|2022-04-05 22:10:00|16.69|16.49|16.68|16.48|16.71|16.51|16.61|16.41|82
1649196900000|2022-04-05 22:15:00|16.69|16.49|16.76|16.56|16.76|16.56|16.67|16.47|28
1649197200000|2022-04-05 22:20:00|16.77|16.57|16.69|16.49|16.78|16.58|16.69|16.49|47
1649197500000|2022-04-05 22:25:00|16.7|16.5|16.73|16.53|16.74|16.54|16.65|16.45|50
1649197800000|2022-04-05 22:30:00|16.74|16.54|16.9|16.7|16.9|16.7|16.73|16.53|59
1649198100000|2022-04-05 22:35:00|16.89|16.69|16.86|16.66|16.92|16.72|16.85|16.65|40
1649198400000|2022-04-05 22:40:00|16.85|16.65|16.9|16.7|16.93|16.73|16.85|16.65|61
1649198700000|2022-04-05 22:45:00|16.89|16.69|16.91|16.71|16.92|16.72|16.86|16.66|57
1649199000000|2022-04-05 22:50:00|16.9|16.7|17.17|16.97|17.28|17.08|16.9|16.7|157
1649199300000|2022-04-05 22:55:00|17.18|16.98|17.14|16.94|17.23|17.03|17.02|16.82|123
1649199600000|2022-04-05 23:00:00|17.15|16.95|17.22|17.02|17.22|17.02|17.04|16.84|115
1649199900000|2022-04-05 23:05:00|17.24|17.04|17.23|17.03|17.36|17.16|17.23|17.03|135
1649200200000|2022-04-05 23:10:00|17.22|17.02|17.2|17|17.27|17.07|17.16|16.96|98
1649200500000|2022-04-05 23:15:00|17.19|16.99|17.33|17.13|17.36|17.16|17.16|16.96|60
1649200800000|2022-04-05 23:20:00|17.32|17.12|17.16|16.96|17.33|17.13|17.15|16.95|79
1649201100000|2022-04-05 23:25:00|17.15|16.95|17.14|16.94|17.15|16.95|17.02|16.82|75
1649201400000|2022-04-05 23:30:00|17.13|16.93|17.11|16.91|17.24|17.04|17.06|16.86|88
1649201700000|2022-04-05 23:35:00|17.1|16.9|17.34|17.14|17.34|17.14|17.1|16.9|88
1649202000000|2022-04-05 23:40:00|17.35|17.15|17.45|17.25|17.51|17.31|17.34|17.14|163
1649202300000|2022-04-05 23:45:00|17.46|17.26|17.29|17.09|17.51|17.31|17.27|17.07|139
1649202600000|2022-04-05 23:50:00|17.3|17.1|17.33|17.13|17.35|17.15|17.19|16.99|99
1649202900000|2022-04-05 23:55:00|17.32|17.12|17.36|17.16|17.51|17.31|17.22|17.02|125
1649203200000|2022-04-06 00:00:00|17.35|17.15|17.35|17.15|17.48|17.28|17.21|17.01|129
1649203500000|2022-04-06 00:05:00|17.34|17.14|17.11|16.91|17.54|17.34|17.11|16.91|160
1649203800000|2022-04-06 00:10:00|17.08|16.88|16.64|16.44|17.13|16.93|16.55|16.35|176
1649204100000|2022-04-06 00:15:00|16.63|16.43|16.39|16.19|16.81|16.61|16.33|16.13|215
1649204400000|2022-04-06 00:20:00|16.37|16.17|16.57|16.37|16.57|16.37|16.06|15.86|234
1649204700000|2022-04-06 00:25:00|16.58|16.38|16.58|16.38|16.68|16.48|16.46|16.26|171
1649205000000|2022-04-06 00:30:00|16.57|16.37|16.54|16.34|16.69|16.49|16.34|16.14|190
1649205300000|2022-04-06 00:35:00|16.52|16.32|16.7|16.5|16.79|16.59|16.52|16.32|141
1649205600000|2022-04-06 00:40:00|16.71|16.51|16.66|16.46|16.73|16.53|16.64|16.44|127
1649205900000|2022-04-06 00:45:00|16.65|16.45|16.82|16.62|16.82|16.62|16.62|16.42|129
1649206200000|2022-04-06 00:50:00|16.81|16.61|16.63|16.43|16.81|16.61|16.62|16.42|107
1649206500000|2022-04-06 00:55:00|16.62|16.42|16.53|16.33|16.68|16.48|16.52|16.32|101
1649206800000|2022-04-06 01:00:00|16.52|16.32|16.48|16.28|16.64|16.44|16.46|16.26|151
1649207100000|2022-04-06 01:05:00|16.49|16.29|16.4|16.2|16.62|16.42|16.4|16.2|128
1649207400000|2022-04-06 01:10:00|16.41|16.21|16.37|16.17|16.49|16.29|16.33|16.13|208
1649207700000|2022-04-06 01:15:00|16.38|16.18|16.49|16.29|16.49|16.29|16.38|16.18|212
1649208000000|2022-04-06 01:20:00|16.48|16.28|16.53|16.33|16.6|16.4|16.47|16.27|141
1649208300000|2022-04-06 01:25:00|16.52|16.32|16.54|16.34|16.59|16.39|16.47|16.27|186
1649208600000|2022-04-06 01:30:00|16.53|16.33|16.55|16.35|16.58|16.38|16.49|16.29|132
1649208900000|2022-04-06 01:35:00|16.56|16.36|16.24|16.04|16.56|16.36|16.23|16.03|139
1649209200000|2022-04-06 01:40:00|16.26|16.06|16.15|15.95|16.31|16.11|16.06|15.86|169
1649209500000|2022-04-06 01:45:00|16.14|15.94|16.22|16.02|16.24|16.04|16.08|15.88|114
1649209800000|2022-04-06 01:50:00|16.21|16.01|16.02|15.82|16.22|16.02|15.94|15.74|121
1649210100000|2022-04-06 01:55:00|16.01|15.81|16.13|15.93|16.16|15.96|16|15.8|94
1649210400000|2022-04-06 02:00:00|16.14|15.94|16.22|16.02|16.22|16.02|16.11|15.91|75
1649210700000|2022-04-06 02:05:00|16.23|16.03|16.21|16.01|16.25|16.05|16.19|15.99|59
1649211000000|2022-04-06 02:10:00|16.2|16|16.24|16.04|16.24|16.04|16.13|15.93|39
1649211300000|2022-04-06 02:15:00|16.25|16.05|16.2|16|16.25|16.05|16.17|15.97|60
1649211600000|2022-04-06 02:20:00|16.21|16.01|16.32|16.12|16.32|16.12|16.21|16.01|44
1649211900000|2022-04-06 02:25:00|16.33|16.13|16.37|16.17|16.45|16.25|16.32|16.12|61
1649212200000|2022-04-06 02:30:00|16.39|16.19|16.29|16.09|16.41|16.21|16.27|16.07|74
1649212500000|2022-04-06 02:35:00|16.3|16.1|16.34|16.14|16.41|16.21|16.29|16.09|62
1649212800000|2022-04-06 02:40:00|16.33|16.13|16.34|16.14|16.34|16.14|16.27|16.07|48
1649213100000|2022-04-06 02:45:00|16.35|16.15|16.28|16.08|16.35|16.15|16.24|16.04|60
1649213400000|2022-04-06 02:50:00|16.27|16.07|16.4|16.2|16.4|16.2|16.25|16.05|39
1649213700000|2022-04-06 02:55:00|16.41|16.21|16.3|16.1|16.42|16.22|16.29|16.09|60
1649214000000|2022-04-06 03:00:00|16.31|16.11|16.21|16.01|16.31|16.11|16.16|15.96|77
1649214300000|2022-04-06 03:05:00|16.22|16.02|16.24|16.04|16.29|16.09|16.21|16.01|50
1649214600000|2022-04-06 03:10:00|16.25|16.05|16.1|15.9|16.27|16.07|16.09|15.89|83
1649214900000|2022-04-06 03:15:00|16.11|15.91|16.17|15.97|16.22|16.02|16.09|15.89|50
1649215200000|2022-04-06 03:20:00|16.18|15.98|16.18|15.98|16.24|16.04|16.17|15.97|41
1649215500000|2022-04-06 03:25:00|16.17|15.97|16.13|15.93|16.18|15.98|16.08|15.88|49
1649215800000|2022-04-06 03:30:00|16.14|15.94|16.23|16.03|16.24|16.04|16.14|15.94|42
1649216100000|2022-04-06 03:35:00|16.22|16.02|16.24|16.04|16.26|16.06|16.21|16.01|31
1649216400000|2022-04-06 03:40:00|16.23|16.03|16.17|15.97|16.25|16.05|16.17|15.97|29
1649216700000|2022-04-06 03:45:00|16.18|15.98|16.16|15.96|16.23|16.03|16.14|15.94|35
1649217000000|2022-04-06 03:50:00|16.17|15.97|16.14|15.94|16.19|15.99|16.12|15.92|39
1649217300000|2022-04-06 03:55:00|16.15|15.95|16.12|15.92|16.16|15.96|16.07|15.87|85
1649217600000|2022-04-06 04:00:00|16.11|15.91|16|15.8|16.17|15.97|15.98|15.78|64
1649217900000|2022-04-06 04:05:00|16.01|15.81|16.09|15.89|16.09|15.89|16.01|15.81|47
1649218200000|2022-04-06 04:10:00|16.1|15.9|16.22|16.02|16.22|16.02|16.1|15.9|45
1649218500000|2022-04-06 04:15:00|16.23|16.03|16.27|16.07|16.3|16.1|16.23|16.03|47
1649218800000|2022-04-06 04:20:00|16.28|16.08|16.26|16.06|16.3|16.1|16.22|16.02|41
1649219100000|2022-04-06 04:25:00|16.27|16.07|16.17|15.97|16.28|16.08|16.17|15.97|37
1649219400000|2022-04-06 04:30:00|16.16|15.96|16.16|15.96|16.22|16.02|16.13|15.93|56
1649219700000|2022-04-06 04:35:00|16.17|15.97|16.27|16.07|16.28|16.08|16.17|15.97|38
1649220000000|2022-04-06 04:40:00|16.26|16.06|16.29|16.09|16.32|16.12|16.26|16.06|40
1649220300000|2022-04-06 04:45:00|16.3|16.1|16.3|16.1|16.35|16.15|16.29|16.09|45
1649220600000|2022-04-06 04:50:00|16.29|16.09|16.23|16.03|16.31|16.11|16.23|16.03|23
1649220900000|2022-04-06 04:55:00|16.24|16.04|16.31|16.11|16.35|16.15|16.24|16.04|49
1649221200000|2022-04-06 05:00:00|16.3|16.1|16.25|16.05|16.35|16.15|16.24|16.04|46
1649221500000|2022-04-06 05:05:00|16.26|16.06|16.35|16.15|16.38|16.18|16.26|16.06|39
1649221800000|2022-04-06 05:10:00|16.34|16.14|16.47|16.27|16.47|16.27|16.34|16.14|48
1649222100000|2022-04-06 05:15:00|16.46|16.26|16.39|16.19|16.5|16.3|16.37|16.17|69
1649222400000|2022-04-06 05:20:00|16.4|16.2|16.39|16.19|16.43|16.23|16.36|16.16|38
1649222700000|2022-04-06 05:25:00|16.38|16.18|16.35|16.15|16.4|16.2|16.34|16.14|36
1649223000000|2022-04-06 05:30:00|16.34|16.14|16.38|16.18|16.42|16.22|16.34|16.14|41
1649223300000|2022-04-06 05:35:00|16.37|16.17|16.34|16.14|16.38|16.18|16.34|16.14|26
1649223600000|2022-04-06 05:40:00|16.35|16.15|16.32|16.12|16.35|16.15|16.31|16.11|24
1649223900000|2022-04-06 05:45:00|16.31|16.11|16.34|16.14|16.36|16.16|16.28|16.08|34
1649224200000|2022-04-06 05:50:00|16.35|16.15|16.3|16.1|16.37|16.17|16.29|16.09|28
1649224500000|2022-04-06 05:55:00|16.29|16.09|16.29|16.09|16.32|16.12|16.26|16.06|43
1649224800000|2022-04-06 06:00:00|16.3|16.1|16.21|16.01|16.3|16.1|16.2|16|52
1649225100000|2022-04-06 06:05:00|16.19|15.99|16.21|16.01|16.24|16.04|16.19|15.99|29
1649225400000|2022-04-06 06:10:00|16.22|16.02|16.21|16.01|16.23|16.03|16.18|15.98|24
1649225700000|2022-04-06 06:15:00|16.22|16.02|16.21|16.01|16.23|16.03|16.16|15.96|24
1649226000000|2022-04-06 06:20:00|16.22|16.02|16.25|16.05|16.27|16.07|16.21|16.01|28
1649226300000|2022-04-06 06:25:00|16.26|16.06|16.31|16.11|16.34|16.14|16.26|16.06|53
1649226600000|2022-04-06 06:30:00|16.32|16.12|16.34|16.14|16.35|16.15|16.3|16.1|27
1649226900000|2022-04-06 06:35:00|16.33|16.13|16.37|16.17|16.37|16.17|16.31|16.11|21
1649227200000|2022-04-06 06:40:00|16.36|16.16|16.34|16.14|16.38|16.18|16.32|16.12|19
1649227500000|2022-04-06 06:45:00|16.35|16.15|16.42|16.22|16.43|16.23|16.32|16.12|46
1649227800000|2022-04-06 06:50:00|16.43|16.23|16.43|16.23|16.45|16.25|16.4|16.2|37
1649228100000|2022-04-06 06:55:00|16.42|16.22|16.42|16.22|16.42|16.22|16.38|16.18|29
1649228400000|2022-04-06 07:00:00|16.43|16.23|16.55|16.35|16.61|16.41|16.42|16.22|65
1649228700000|2022-04-06 07:05:00|16.54|16.34|16.63|16.43|16.65|16.45|16.53|16.33|85
1649229000000|2022-04-06 07:10:00|16.62|16.42|16.7|16.5|16.74|16.54|16.6|16.4|72
1649229300000|2022-04-06 07:15:00|16.69|16.49|16.62|16.42|16.71|16.51|16.62|16.42|46
1649229600000|2022-04-06 07:20:00|16.61|16.41|16.59|16.39|16.63|16.43|16.54|16.34|44
1649229900000|2022-04-06 07:25:00|16.58|16.38|16.56|16.36|16.59|16.39|16.53|16.33|41
1649230200000|2022-04-06 07:30:00|16.57|16.37|16.48|16.28|16.57|16.37|16.47|16.27|46
1649230500000|2022-04-06 07:35:00|16.49|16.29|16.3|16.1|16.49|16.29|16.3|16.1|47
1649230800000|2022-04-06 07:40:00|16.31|16.11|16.3|16.1|16.38|16.18|16.28|16.08|58
1649231100000|2022-04-06 07:45:00|16.29|16.09|16.3|16.1|16.3|16.1|16.25|16.05|62
1649231400000|2022-04-06 07:50:00|16.29|16.09|16.23|16.03|16.31|16.11|16.23|16.03|55
1649231700000|2022-04-06 07:55:00|16.24|16.04|16.19|15.99|16.27|16.07|16.19|15.99|44
1649232000000|2022-04-06 08:00:00|16.18|15.98|16.22|16.02|16.26|16.06|16.17|15.97|47
1649232300000|2022-04-06 08:05:00|16.21|16.01|16.16|15.96|16.23|16.03|16.16|15.96|42
1649232600000|2022-04-06 08:10:00|16.15|15.95|16.1|15.9|16.16|15.96|16.07|15.87|56
1649232900000|2022-04-06 08:15:00|16.11|15.91|16.1|15.9|16.13|15.93|16.07|15.87|56
1649233200000|2022-04-06 08:20:00|16.09|15.89|16.16|15.96|16.16|15.96|16.09|15.89|36
1649233500000|2022-04-06 08:25:00|16.17|15.97|16.21|16.01|16.24|16.04|16.16|15.96|43
1649233800000|2022-04-06 08:30:00|16.22|16.02|16.26|16.06|16.26|16.06|16.22|16.02|43
1649234100000|2022-04-06 08:35:00|16.25|16.05|16.21|16.01|16.26|16.06|16.17|15.97|44
1649234400000|2022-04-06 08:40:00|16.22|16.02|16.22|16.02|16.24|16.04|16.18|15.98|24
1649234700000|2022-04-06 08:45:00|16.23|16.03|16.29|16.09|16.3|16.1|16.22|16.02|37
1649235000000|2022-04-06 08:50:00|16.3|16.1|16.32|16.12|16.32|16.12|16.27|16.07|21
1649235300000|2022-04-06 08:55:00|16.31|16.11|16.29|16.09|16.31|16.11|16.26|16.06|25
1649235600000|2022-04-06 09:00:00|16.3|16.1|16.21|16.01|16.31|16.11|16.2|16|52
1649235900000|2022-04-06 09:05:00|16.2|16|16.21|16.01|16.25|16.05|16.19|15.99|42
1649236200000|2022-04-06 09:10:00|16.2|16|16.15|15.95|16.2|16|16.14|15.94|40
1649236500000|2022-04-06 09:15:00|16.14|15.94|16.2|16|16.2|16|16.14|15.94|25
1649236800000|2022-04-06 09:20:00|16.19|15.99|16.09|15.89|16.19|15.99|16.07|15.87|72
1649237100000|2022-04-06 09:25:00|16.08|15.88|16.01|15.81|16.09|15.89|15.98|15.78|73
1649237400000|2022-04-06 09:30:00|16.02|15.82|16.08|15.88|16.13|15.93|16.02|15.82|86
1649237700000|2022-04-06 09:35:00|16.09|15.89|16.12|15.92|16.15|15.95|16.08|15.88|46
1649238000000|2022-04-06 09:40:00|16.11|15.91|16.11|15.91|16.14|15.94|16.1|15.9|41
1649238300000|2022-04-06 09:45:00|16.1|15.9|15.96|15.76|16.12|15.92|15.96|15.76|55
1649238600000|2022-04-06 09:50:00|15.95|15.75|15.8|15.6|15.95|15.75|15.67|15.47|158
1649238900000|2022-04-06 09:55:00|15.81|15.61|15.87|15.67|15.87|15.67|15.77|15.57|53
1649239200000|2022-04-06 10:00:00|15.88|15.68|15.69|15.49|15.9|15.7|15.69|15.49|65
1649239500000|2022-04-06 10:05:00|15.7|15.5|15.75|15.55|15.81|15.61|15.68|15.48|83
1649239800000|2022-04-06 10:10:00|15.76|15.56|15.64|15.44|15.78|15.58|15.62|15.42|85
1649240100000|2022-04-06 10:15:00|15.63|15.43|15.61|15.41|15.72|15.52|15.48|15.28|114
1649240400000|2022-04-06 10:20:00|15.6|15.4|15.76|15.56|15.76|15.56|15.6|15.4|111
1649240700000|2022-04-06 10:25:00|15.77|15.57|15.79|15.59|15.8|15.6|15.75|15.55|81
1649241000000|2022-04-06 10:30:00|15.78|15.58|15.74|15.54|15.78|15.58|15.69|15.49|59
1649241300000|2022-04-06 10:35:00|15.73|15.53|15.61|15.41|15.73|15.53|15.59|15.39|94
1649241600000|2022-04-06 10:40:00|15.62|15.42|15.68|15.48|15.7|15.5|15.61|15.41|71
1649241900000|2022-04-06 10:45:00|15.69|15.49|15.6|15.4|15.7|15.5|15.58|15.38|49
1649242200000|2022-04-06 10:50:00|15.61|15.41|15.66|15.46|15.69|15.49|15.61|15.41|52
1649242500000|2022-04-06 10:55:00|15.65|15.45|15.54|15.34|15.65|15.45|15.53|15.33|77
1649242800000|2022-04-06 11:00:00|15.55|15.35|15.45|15.25|15.58|15.38|15.35|15.15|105
1649243100000|2022-04-06 11:05:00|15.44|15.24|15.4|15.2|15.52|15.32|15.33|15.13|124
1649243400000|2022-04-06 11:10:00|15.39|15.19|15.25|15.05|15.42|15.22|15.24|15.04|112
1649243700000|2022-04-06 11:15:00|15.26|15.06|15.39|15.19|15.39|15.19|15.26|15.06|110
1649244000000|2022-04-06 11:20:00|15.4|15.2|15.47|15.27|15.48|15.28|15.39|15.19|98
1649244300000|2022-04-06 11:25:00|15.46|15.26|15.33|15.13|15.46|15.26|15.26|15.06|91
1649244600000|2022-04-06 11:30:00|15.34|15.14|15.47|15.27|15.51|15.31|15.33|15.13|97
1649244900000|2022-04-06 11:35:00|15.48|15.28|15.43|15.23|15.52|15.32|15.43|15.23|78
1649245200000|2022-04-06 11:40:00|15.44|15.24|15.45|15.25|15.48|15.28|15.38|15.18|100
1649245500000|2022-04-06 11:45:00|15.44|15.24|15.56|15.36|15.56|15.36|15.44|15.24|87
1649245800000|2022-04-06 11:50:00|15.55|15.35|15.49|15.29|15.55|15.35|15.48|15.28|57
1649246100000|2022-04-06 11:55:00|15.48|15.28|15.45|15.25|15.49|15.29|15.39|15.19|72
1649246400000|2022-04-06 12:00:00|15.44|15.24|15.45|15.25|15.5|15.3|15.38|15.18|96
1649246700000|2022-04-06 12:05:00|15.44|15.24|15.34|15.14|15.45|15.25|15.34|15.14|68
1649247000000|2022-04-06 12:10:00|15.35|15.15|15.51|15.31|15.51|15.31|15.32|15.12|102
1649247300000|2022-04-06 12:15:00|15.52|15.32|15.58|15.38|15.59|15.39|15.5|15.3|65
1649247600000|2022-04-06 12:20:00|15.57|15.37|15.52|15.32|15.57|15.37|15.48|15.28|66
1649247900000|2022-04-06 12:25:00|15.51|15.31|15.54|15.34|15.56|15.36|15.46|15.26|75
1649248200000|2022-04-06 12:30:00|15.53|15.33|15.47|15.27|15.53|15.33|15.45|15.25|57
1649248500000|2022-04-06 12:35:00|15.48|15.28|15.44|15.24|15.49|15.29|15.42|15.22|57
1649248800000|2022-04-06 12:40:00|15.43|15.23|15.51|15.31|15.52|15.32|15.43|15.23|51
1649249100000|2022-04-06 12:45:00|15.5|15.3|15.42|15.22|15.5|15.3|15.4|15.2|29
1649249400000|2022-04-06 12:50:00|15.43|15.23|15.39|15.19|15.44|15.24|15.39|15.19|51
1649249700000|2022-04-06 12:55:00|15.36|15.16|15.36|15.16|15.39|15.19|15.34|15.14|48
1649250000000|2022-04-06 13:00:00|15.35|15.15|15.45|15.25|15.47|15.27|15.31|15.11|63
1649250300000|2022-04-06 13:05:00|15.44|15.24|15.48|15.28|15.51|15.31|15.43|15.23|41
1649250600000|2022-04-06 13:10:00|15.47|15.27|15.45|15.25|15.5|15.3|15.44|15.24|36
1649250900000|2022-04-06 13:15:00|15.44|15.24|15.41|15.21|15.45|15.25|15.34|15.14|86
1649251200000|2022-04-06 13:20:00|15.4|15.2|15.52|15.32|15.52|15.32|15.39|15.19|72
1649251500000|2022-04-06 13:25:00|15.51|15.31|15.5|15.3|15.53|15.33|15.49|15.29|64
1649251800000|2022-04-06 13:30:00|15.51|15.31|15.41|15.21|15.52|15.32|15.4|15.2|114
1649252100000|2022-04-06 13:35:00|15.4|15.2|15.27|15.07|15.4|15.2|15.26|15.06|80
1649252400000|2022-04-06 13:40:00|15.28|15.08|15.04|14.84|15.31|15.11|14.95|14.75|181
1649252700000|2022-04-06 13:45:00|15.03|14.83|14.84|14.64|15.12|14.92|14.81|14.61|173
1649253000000|2022-04-06 13:50:00|14.85|14.65|14.93|14.73|14.95|14.75|14.8|14.6|163
1649253300000|2022-04-06 13:55:00|14.94|14.74|14.89|14.69|15|14.8|14.87|14.67|125
1649253600000|2022-04-06 14:00:00|14.88|14.68|14.78|14.58|14.96|14.76|14.78|14.58|116
1649253900000|2022-04-06 14:05:00|14.77|14.57|14.95|14.75|14.95|14.75|14.74|14.54|137
1649254200000|2022-04-06 14:10:00|14.94|14.74|14.9|14.7|15.01|14.81|14.88|14.68|119
1649254500000|2022-04-06 14:15:00|14.89|14.69|14.98|14.78|15.02|14.82|14.89|14.69|108
1649254800000|2022-04-06 14:20:00|14.99|14.79|15.03|14.83|15.04|14.84|14.94|14.74|39
1649255100000|2022-04-06 14:25:00|15.02|14.82|15.03|14.83|15.03|14.83|14.98|14.78|50
1649255400000|2022-04-06 14:30:00|15.04|14.84|15.04|14.84|15.06|14.86|15|14.8|59
1649255700000|2022-04-06 14:35:00|15.05|14.85|15.05|14.85|15.06|14.86|14.98|14.78|88
1649256000000|2022-04-06 14:40:00|15.04|14.84|15.01|14.81|15.04|14.84|14.98|14.78|64
1649256300000|2022-04-06 14:45:00|15|14.8|15.05|14.85|15.05|14.85|14.95|14.75|74
1649256600000|2022-04-06 14:50:00|15.06|14.86|15|14.8|15.06|14.86|15|14.8|41
1649256900000|2022-04-06 14:55:00|15.01|14.81|15.01|14.81|15.02|14.82|14.98|14.78|47
1649257200000|2022-04-06 15:00:00|15|14.8|14.93|14.73|15.03|14.83|14.92|14.72|77
1649257500000|2022-04-06 15:05:00|14.94|14.74|14.92|14.72|14.97|14.77|14.89|14.69|61
1649257800000|2022-04-06 15:10:00|14.91|14.71|14.94|14.74|14.96|14.76|14.9|14.7|60
1649258100000|2022-04-06 15:15:00|14.93|14.73|14.84|14.64|14.99|14.79|14.84|14.64|72
1649258400000|2022-04-06 15:20:00|14.83|14.63|15.01|14.81|15.04|14.84|14.79|14.59|93
1649258700000|2022-04-06 15:25:00|15.02|14.82|14.91|14.71|15.02|14.82|14.91|14.71|87
1649259000000|2022-04-06 15:30:00|14.92|14.72|15.02|14.82|15.08|14.88|14.86|14.66|77
1649259300000|2022-04-06 15:35:00|15.03|14.83|15.07|14.87|15.07|14.87|14.97|14.77|75
1649259600000|2022-04-06 15:40:00|15.06|14.86|15.12|14.92|15.12|14.92|15.04|14.84|61
1649259900000|2022-04-06 15:45:00|15.11|14.91|15.16|14.96|15.16|14.96|15.08|14.88|60
1649260200000|2022-04-06 15:50:00|15.15|14.95|15.1|14.9|15.15|14.95|15.08|14.88|58
1649260500000|2022-04-06 15:55:00|15.09|14.89|15.07|14.87|15.1|14.9|15.05|14.85|45
1649260800000|2022-04-06 16:00:00|15.06|14.86|15|14.8|15.11|14.91|15|14.8|78
1649261100000|2022-04-06 16:05:00|15.01|14.81|15.12|14.92|15.15|14.95|14.98|14.78|77
1649261400000|2022-04-06 16:10:00|15.13|14.93|15.02|14.82|15.14|14.94|15.02|14.82|86
1649261700000|2022-04-06 16:15:00|15.03|14.83|14.95|14.75|15.06|14.86|14.95|14.75|59
1649262000000|2022-04-06 16:20:00|14.94|14.74|14.87|14.67|14.94|14.74|14.81|14.61|118
1649262300000|2022-04-06 16:25:00|14.86|14.66|14.87|14.67|14.89|14.69|14.84|14.64|52
1649262600000|2022-04-06 16:30:00|14.88|14.68|14.88|14.68|14.94|14.74|14.82|14.62|74
1649262900000|2022-04-06 16:35:00|14.87|14.67|14.62|14.42|14.88|14.68|14.62|14.42|82
1649263200000|2022-04-06 16:40:00|14.63|14.43|14.82|14.62|14.82|14.62|14.62|14.42|122
1649263500000|2022-04-06 16:45:00|14.81|14.61|14.8|14.6|14.83|14.63|14.74|14.54|95
1649263800000|2022-04-06 16:50:00|14.81|14.61|14.77|14.57|14.83|14.63|14.75|14.55|55
1649264100000|2022-04-06 16:55:00|14.78|14.58|14.8|14.6|14.83|14.63|14.77|14.57|74
1649264400000|2022-04-06 17:00:00|14.79|14.59|14.65|14.45|14.79|14.59|14.6|14.4|85
1649264700000|2022-04-06 17:05:00|14.66|14.46|14.7|14.5|14.73|14.53|14.61|14.41|138
1649265000000|2022-04-06 17:10:00|14.69|14.49|14.73|14.53|14.75|14.55|14.65|14.45|88
1649265300000|2022-04-06 17:15:00|14.72|14.52|14.84|14.64|14.84|14.64|14.71|14.51|105
1649265600000|2022-04-06 17:20:00|14.83|14.63|14.83|14.63|14.87|14.67|14.79|14.59|64
1649265900000|2022-04-06 17:25:00|14.84|14.64|14.84|14.64|14.86|14.66|14.82|14.62|61
1649266200000|2022-04-06 17:30:00|14.83|14.63|14.86|14.66|14.87|14.67|14.78|14.58|75
1649266500000|2022-04-06 17:35:00|14.85|14.65|14.86|14.66|14.86|14.66|14.81|14.61|72
1649266800000|2022-04-06 17:40:00|14.85|14.65|14.91|14.71|14.91|14.71|14.84|14.64|69
1649267100000|2022-04-06 17:45:00|14.9|14.7|14.95|14.75|14.95|14.75|14.89|14.69|62
1649267400000|2022-04-06 17:50:00|14.94|14.74|14.98|14.78|15.03|14.83|14.93|14.73|70
1649267700000|2022-04-06 17:55:00|14.97|14.77|14.91|14.71|14.98|14.78|14.91|14.71|63
1649268000000|2022-04-06 18:00:00|14.92|14.72|15.04|14.84|15.12|14.92|14.9|14.7|133
1649268300000|2022-04-06 18:05:00|15.03|14.83|14.9|14.7|15.05|14.85|14.89|14.69|95
1649268600000|2022-04-06 18:10:00|14.89|14.69|14.79|14.59|14.9|14.7|14.78|14.58|91
1649268900000|2022-04-06 18:15:00|14.78|14.58|14.68|14.48|14.78|14.58|14.67|14.47|101
1649269200000|2022-04-06 18:20:00|14.69|14.49|14.4|14.2|14.75|14.55|14.25|14.05|135
1649269500000|2022-04-06 18:25:00|14.41|14.21|14.55|14.35|14.57|14.37|14.37|14.17|183
1649269800000|2022-04-06 18:30:00|14.56|14.36|14.78|14.58|14.78|14.58|14.54|14.34|131
1649270100000|2022-04-06 18:35:00|14.79|14.59|14.76|14.56|14.81|14.61|14.69|14.49|133
1649270400000|2022-04-06 18:40:00|14.75|14.55|14.78|14.58|14.8|14.6|14.72|14.52|121
1649270700000|2022-04-06 18:45:00|14.79|14.59|14.77|14.57|14.82|14.62|14.75|14.55|95
1649271000000|2022-04-06 18:50:00|14.78|14.58|14.82|14.62|14.83|14.63|14.75|14.55|99
1649271300000|2022-04-06 18:55:00|14.81|14.61|14.82|14.62|14.86|14.66|14.79|14.59|90
1649271600000|2022-04-06 19:00:00|14.81|14.61|14.81|14.61|14.87|14.67|14.81|14.61|85
1649271900000|2022-04-06 19:05:00|14.78|14.58|14.76|14.56|14.78|14.58|14.71|14.51|93
1649272200000|2022-04-06 19:10:00|14.77|14.57|14.76|14.56|14.79|14.59|14.74|14.54|64
1649272500000|2022-04-06 19:15:00|14.77|14.57|14.71|14.51|14.79|14.59|14.71|14.51|63
1649272800000|2022-04-06 19:20:00|14.7|14.5|14.69|14.49|14.71|14.51|14.65|14.45|77
1649273100000|2022-04-06 19:25:00|14.7|14.5|14.69|14.49|14.71|14.51|14.65|14.45|58
1649273400000|2022-04-06 19:30:00|14.68|14.48|14.6|14.4|14.71|14.51|14.58|14.38|54
1649273700000|2022-04-06 19:35:00|14.61|14.41|14.68|14.48|14.71|14.51|14.61|14.41|44
1649274000000|2022-04-06 19:40:00|14.67|14.47|14.73|14.53|14.74|14.54|14.67|14.47|39
1649274300000|2022-04-06 19:45:00|14.75|14.55|14.81|14.61|14.82|14.62|14.75|14.55|30
1649274600000|2022-04-06 19:50:00|14.82|14.62|14.78|14.58|14.82|14.62|14.77|14.57|45
1649274900000|2022-04-06 19:55:00|14.77|14.57|14.77|14.57|14.81|14.61|14.75|14.55|47
1649275200000|2022-04-06 20:00:00|14.76|14.56|14.82|14.62|14.84|14.64|14.74|14.54|35
1649275500000|2022-04-06 20:05:00|14.83|14.63|14.74|14.54|14.84|14.64|14.74|14.54|49
1649275800000|2022-04-06 20:10:00|14.73|14.53|14.68|14.48|14.75|14.55|14.68|14.48|20
1649276100000|2022-04-06 20:15:00|14.67|14.47|14.69|14.49|14.7|14.5|14.62|14.42|52
1649276400000|2022-04-06 20:20:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|32
1649276700000|2022-04-06 20:25:00|14.72|14.52|14.75|14.55|14.75|14.55|14.69|14.49|24
1649277000000|2022-04-06 20:30:00|14.74|14.54|14.8|14.6|14.81|14.61|14.74|14.54|27
1649277300000|2022-04-06 20:35:00|14.79|14.59|14.74|14.54|14.79|14.59|14.7|14.5|34
1649277600000|2022-04-06 20:40:00|14.73|14.53|14.66|14.46|14.74|14.54|14.66|14.46|22
1649277900000|2022-04-06 20:45:00|14.67|14.47|14.81|14.61|14.81|14.61|14.67|14.47|44
1649278200000|2022-04-06 20:50:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|24
1649278500000|2022-04-06 20:55:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|20
1649278800000|2022-04-06 21:00:00|14.82|14.62|14.72|14.52|14.85|14.65|14.71|14.51|54
1649279100000|2022-04-06 21:05:00|14.71|14.51|14.79|14.59|14.81|14.61|14.71|14.51|23
1649279400000|2022-04-06 21:10:00|14.8|14.6|14.77|14.57|14.8|14.6|14.76|14.56|26
1649279700000|2022-04-06 21:15:00|14.76|14.56|14.78|14.58|14.78|14.58|14.76|14.56|11
1649280000000|2022-04-06 21:20:00|14.77|14.57|14.72|14.52|14.77|14.57|14.71|14.51|18
1649280300000|2022-04-06 21:25:00|14.73|14.53|14.77|14.57|14.77|14.57|14.73|14.53|21
1649280600000|2022-04-06 21:30:00|14.76|14.56|14.78|14.58|14.79|14.59|14.76|14.56|13
1649280900000|2022-04-06 21:35:00|14.77|14.57|14.69|14.49|14.78|14.58|14.68|14.48|23
1649281200000|2022-04-06 21:40:00|14.68|14.48|14.67|14.47|14.72|14.52|14.67|14.47|18
1649281500000|2022-04-06 21:45:00|14.68|14.48|14.71|14.51|14.71|14.51|14.68|14.48|26
1649281800000|2022-04-06 21:50:00|14.72|14.52|14.73|14.53|14.74|14.54|14.65|14.45|26
1649282100000|2022-04-06 21:55:00|14.74|14.54|14.74|14.54|14.76|14.56|14.71|14.51|34
1649282400000|2022-04-06 22:00:00|14.73|14.53|14.79|14.59|14.81|14.61|14.7|14.5|63
1649282700000|2022-04-06 22:05:00|14.8|14.6|14.77|14.57|14.8|14.6|14.76|14.56|36
1649283000000|2022-04-06 22:10:00|14.78|14.58|14.77|14.57|14.79|14.59|14.77|14.57|18
1649283300000|2022-04-06 22:15:00|14.76|14.56|14.65|14.45|14.77|14.57|14.65|14.45|38
1649283600000|2022-04-06 22:20:00|14.64|14.44|14.57|14.37|14.67|14.47|14.54|14.34|52
1649283900000|2022-04-06 22:25:00|14.56|14.36|14.52|14.32|14.6|14.4|14.52|14.32|31
1649284200000|2022-04-06 22:30:00|14.53|14.33|14.48|14.28|14.55|14.35|14.48|14.28|39
1649284500000|2022-04-06 22:35:00|14.49|14.29|14.59|14.39|14.59|14.39|14.48|14.28|57
1649284800000|2022-04-06 22:40:00|14.58|14.38|14.49|14.29|14.59|14.39|14.45|14.25|72
1649285100000|2022-04-06 22:45:00|14.48|14.28|14.55|14.35|14.56|14.36|14.47|14.27|56
1649285400000|2022-04-06 22:50:00|14.54|14.34|14.54|14.34|14.58|14.38|14.53|14.33|35
1649285700000|2022-04-06 22:55:00|14.55|14.35|14.39|14.19|14.58|14.38|14.38|14.18|69
1649286000000|2022-04-06 23:00:00|14.4|14.2|14.47|14.27|14.5|14.3|14.39|14.19|90
1649286300000|2022-04-06 23:05:00|14.46|14.26|14.53|14.33|14.53|14.33|14.34|14.14|121
1649286600000|2022-04-06 23:10:00|14.54|14.34|14.48|14.28|14.56|14.36|14.47|14.27|91
1649286900000|2022-04-06 23:15:00|14.49|14.29|14.54|14.34|14.57|14.37|14.47|14.27|42
1649287200000|2022-04-06 23:20:00|14.55|14.35|14.56|14.36|14.61|14.41|14.55|14.35|56
1649287500000|2022-04-06 23:25:00|14.57|14.37|14.59|14.39|14.64|14.44|14.57|14.37|56
1649287800000|2022-04-06 23:30:00|14.58|14.38|14.52|14.32|14.62|14.42|14.51|14.31|76
1649288100000|2022-04-06 23:35:00|14.53|14.33|14.44|14.24|14.54|14.34|14.44|14.24|76
1649288400000|2022-04-06 23:40:00|14.45|14.25|14.53|14.33|14.56|14.36|14.44|14.24|72
1649288700000|2022-04-06 23:45:00|14.52|14.32|14.51|14.31|14.56|14.36|14.39|14.19|101
1649289000000|2022-04-06 23:50:00|14.52|14.32|14.4|14.2|14.53|14.33|14.36|14.16|99
1649289300000|2022-04-06 23:55:00|14.41|14.21|14.44|14.24|14.47|14.27|14.36|14.16|94
1649289600000|2022-04-07 00:00:00|14.43|14.23|14.51|14.31|14.55|14.35|14.41|14.21|146
1649289900000|2022-04-07 00:05:00|14.5|14.3|14.45|14.25|14.53|14.33|14.4|14.2|117
1649290200000|2022-04-07 00:10:00|14.46|14.26|14.59|14.39|14.6|14.4|14.4|14.2|122
1649290500000|2022-04-07 00:15:00|14.58|14.38|14.57|14.37|14.66|14.46|14.57|14.37|98
1649290800000|2022-04-07 00:20:00|14.58|14.38|14.63|14.43|14.65|14.45|14.57|14.37|69
1649291100000|2022-04-07 00:25:00|14.62|14.42|14.61|14.41|14.62|14.42|14.56|14.36|75
1649291400000|2022-04-07 00:30:00|14.62|14.42|14.64|14.44|14.66|14.46|14.58|14.38|69
1649291700000|2022-04-07 00:35:00|14.65|14.45|14.63|14.43|14.69|14.49|14.62|14.42|49
1649292000000|2022-04-07 00:40:00|14.62|14.42|14.54|14.34|14.62|14.42|14.54|14.34|65
1649292300000|2022-04-07 00:45:00|14.53|14.33|14.42|14.22|14.53|14.33|14.39|14.19|112
1649292600000|2022-04-07 00:50:00|14.41|14.21|14.18|13.98|14.42|14.22|14.13|13.93|144
1649292900000|2022-04-07 00:55:00|14.19|13.99|14.2|14|14.21|14.01|14.12|13.92|94
1649293200000|2022-04-07 01:00:00|14.21|14.01|14.25|14.05|14.27|14.07|14.2|14|89
1649293500000|2022-04-07 01:05:00|14.24|14.04|14.31|14.11|14.32|14.12|14.19|13.99|77
1649293800000|2022-04-07 01:10:00|14.3|14.1|14.35|14.15|14.36|14.16|14.27|14.07|80
1649294100000|2022-04-07 01:15:00|14.34|14.14|14.23|14.03|14.38|14.18|14.21|14.01|56
1649294400000|2022-04-07 01:20:00|14.24|14.04|14.3|14.1|14.3|14.1|14.2|14|79
1649294700000|2022-04-07 01:25:00|14.31|14.11|14.34|14.14|14.34|14.14|14.29|14.09|44
1649295000000|2022-04-07 01:30:00|14.33|14.13|14.35|14.15|14.37|14.17|14.32|14.12|41
1649295300000|2022-04-07 01:35:00|14.34|14.14|14.37|14.17|14.39|14.19|14.33|14.13|50
1649295600000|2022-04-07 01:40:00|14.38|14.18|14.37|14.17|14.39|14.19|14.34|14.14|54
1649295900000|2022-04-07 01:45:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|35
1649296200000|2022-04-07 01:50:00|14.37|14.17|14.4|14.2|14.4|14.2|14.35|14.15|24
1649296500000|2022-04-07 01:55:00|14.39|14.19|14.43|14.23|14.44|14.24|14.39|14.19|43
1649296800000|2022-04-07 02:00:00|14.44|14.24|14.36|14.16|14.44|14.24|14.35|14.15|39
1649297100000|2022-04-07 02:05:00|14.37|14.17|14.38|14.18|14.39|14.19|14.35|14.15|30
1649297400000|2022-04-07 02:10:00|14.37|14.17|14.33|14.13|14.37|14.17|14.33|14.13|31
1649297700000|2022-04-07 02:15:00|14.34|14.14|14.33|14.13|14.38|14.18|14.33|14.13|20
1649298000000|2022-04-07 02:20:00|14.34|14.14|14.22|14.02|14.35|14.15|14.21|14.01|44
1649298300000|2022-04-07 02:25:00|14.2|14|14.2|14|14.24|14.04|14.16|13.96|43
1649298600000|2022-04-07 02:30:00|14.19|13.99|14.31|14.11|14.31|14.11|14.19|13.99|36
1649298900000|2022-04-07 02:35:00|14.3|14.1|14.33|14.13|14.34|14.14|14.3|14.1|36
1649299200000|2022-04-07 02:40:00|14.32|14.12|14.25|14.05|14.33|14.13|14.25|14.05|39
1649299500000|2022-04-07 02:45:00|14.24|14.04|14.25|14.05|14.3|14.1|14.24|14.04|38
1649299800000|2022-04-07 02:50:00|14.24|14.04|14.3|14.1|14.3|14.1|14.24|14.04|27
1649300100000|2022-04-07 02:55:00|14.32|14.12|14.34|14.14|14.36|14.16|14.32|14.12|54
1649300400000|2022-04-07 03:00:00|14.35|14.15|14.37|14.17|14.37|14.17|14.32|14.12|33
1649300700000|2022-04-07 03:05:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|25
1649301000000|2022-04-07 03:10:00|14.37|14.17|14.3|14.1|14.37|14.17|14.29|14.09|31
1649301300000|2022-04-07 03:15:00|14.31|14.11|14.38|14.18|14.38|14.18|14.29|14.09|36
1649301600000|2022-04-07 03:20:00|14.37|14.17|14.34|14.14|14.37|14.17|14.31|14.11|30
1649301900000|2022-04-07 03:25:00|14.33|14.13|14.28|14.08|14.33|14.13|14.27|14.07|26
1649302200000|2022-04-07 03:30:00|14.29|14.09|14.32|14.12|14.32|14.12|14.25|14.05|50
1649302500000|2022-04-07 03:35:00|14.33|14.13|14.36|14.16|14.39|14.19|14.32|14.12|50
1649302800000|2022-04-07 03:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|23
1649303100000|2022-04-07 03:45:00|14.36|14.16|14.34|14.14|14.38|14.18|14.32|14.12|46
1649303400000|2022-04-07 03:50:00|14.35|14.15|14.41|14.21|14.42|14.22|14.34|14.14|37
1649303700000|2022-04-07 03:55:00|14.4|14.2|14.38|14.18|14.41|14.21|14.38|14.18|21
1649304000000|2022-04-07 04:00:00|14.39|14.19|14.44|14.24|14.44|14.24|14.36|14.16|72
1649304300000|2022-04-07 04:05:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|21
1649304600000|2022-04-07 04:10:00|14.44|14.24|14.42|14.22|14.47|14.27|14.41|14.21|39
1649304900000|2022-04-07 04:15:00|14.41|14.21|14.45|14.25|14.45|14.25|14.41|14.21|25
1649305200000|2022-04-07 04:20:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|24
1649305500000|2022-04-07 04:25:00|14.46|14.26|14.49|14.29|14.49|14.29|14.46|14.26|34
1649305800000|2022-04-07 04:30:00|14.5|14.3|14.52|14.32|14.54|14.34|14.48|14.28|29
1649306100000|2022-04-07 04:35:00|14.53|14.33|14.52|14.32|14.55|14.35|14.5|14.3|30
1649306400000|2022-04-07 04:40:00|14.53|14.33|14.45|14.25|14.53|14.33|14.44|14.24|27
1649306700000|2022-04-07 04:45:00|14.44|14.24|14.54|14.34|14.54|14.34|14.44|14.24|41
1649307000000|2022-04-07 04:50:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|13
1649307300000|2022-04-07 04:55:00|14.54|14.34|14.53|14.33|14.55|14.35|14.52|14.32|28
1649307600000|2022-04-07 05:00:00|14.52|14.32|14.51|14.31|14.54|14.34|14.49|14.29|28
1649307900000|2022-04-07 05:05:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|22
1649308200000|2022-04-07 05:10:00|14.52|14.32|14.47|14.27|14.53|14.33|14.45|14.25|43
1649308500000|2022-04-07 05:15:00|14.48|14.28|14.49|14.29|14.49|14.29|14.45|14.25|20
1649308800000|2022-04-07 05:20:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|15
1649309100000|2022-04-07 05:25:00|14.47|14.27|14.43|14.23|14.48|14.28|14.42|14.22|29
1649309400000|2022-04-07 05:30:00|14.42|14.22|14.37|14.17|14.44|14.24|14.37|14.17|26
1649309700000|2022-04-07 05:35:00|14.38|14.18|14.4|14.2|14.4|14.2|14.37|14.17|25
1649310000000|2022-04-07 05:40:00|14.41|14.21|14.4|14.2|14.45|14.25|14.4|14.2|26
1649310300000|2022-04-07 05:45:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|20
1649310600000|2022-04-07 05:50:00|14.43|14.23|14.5|14.3|14.5|14.3|14.43|14.23|26
1649310900000|2022-04-07 05:55:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|19
1649311200000|2022-04-07 06:00:00|14.5|14.3|14.51|14.31|14.53|14.33|14.49|14.29|24
1649311500000|2022-04-07 06:05:00|14.5|14.3|14.49|14.29|14.5|14.3|14.48|14.28|8
1649311800000|2022-04-07 06:10:00|14.5|14.3|14.52|14.32|14.52|14.32|14.46|14.26|37
1649312100000|2022-04-07 06:15:00|14.53|14.33|14.5|14.3|14.55|14.35|14.49|14.29|38
1649312400000|2022-04-07 06:20:00|14.49|14.29|14.52|14.32|14.53|14.33|14.49|14.29|20
1649312700000|2022-04-07 06:25:00|14.53|14.33|14.57|14.37|14.58|14.38|14.53|14.33|19
1649313000000|2022-04-07 06:30:00|14.56|14.36|14.59|14.39|14.63|14.43|14.56|14.36|32
1649313300000|2022-04-07 06:35:00|14.6|14.4|14.62|14.42|14.62|14.42|14.59|14.39|18
1649313600000|2022-04-07 06:40:00|14.61|14.41|14.63|14.43|14.63|14.43|14.61|14.41|51
1649313900000|2022-04-07 06:45:00|14.64|14.44|14.59|14.39|14.64|14.44|14.58|14.38|32
1649314200000|2022-04-07 06:50:00|14.58|14.38|14.61|14.41|14.62|14.42|14.57|14.37|42
1649314500000|2022-04-07 06:55:00|14.6|14.4|14.63|14.43|14.64|14.44|14.6|14.4|36
1649314800000|2022-04-07 07:00:00|14.64|14.44|14.6|14.4|14.64|14.44|14.58|14.38|55
1649315100000|2022-04-07 07:05:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|43
1649315400000|2022-04-07 07:10:00|14.64|14.44|14.66|14.46|14.67|14.47|14.63|14.43|21
1649315700000|2022-04-07 07:15:00|14.65|14.45|14.68|14.48|14.69|14.49|14.65|14.45|48
1649316000000|2022-04-07 07:20:00|14.67|14.47|14.69|14.49|14.69|14.49|14.64|14.44|31
1649316300000|2022-04-07 07:25:00|14.7|14.5|14.68|14.48|14.71|14.51|14.65|14.45|29
1649316600000|2022-04-07 07:30:00|14.67|14.47|14.72|14.52|14.73|14.53|14.67|14.47|18
1649316900000|2022-04-07 07:35:00|14.71|14.51|14.75|14.55|14.77|14.57|14.71|14.51|45
1649317200000|2022-04-07 07:40:00|14.76|14.56|14.72|14.52|14.77|14.57|14.72|14.52|19
1649317500000|2022-04-07 07:45:00|14.71|14.51|14.72|14.52|14.75|14.55|14.7|14.5|28
1649317800000|2022-04-07 07:50:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|16
1649318100000|2022-04-07 07:55:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|15
1649318400000|2022-04-07 08:00:00|14.68|14.48|14.71|14.51|14.71|14.51|14.65|14.45|34
1649318700000|2022-04-07 08:05:00|14.7|14.5|14.73|14.53|14.73|14.53|14.68|14.48|22
1649319000000|2022-04-07 08:10:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|25
1649319300000|2022-04-07 08:15:00|14.73|14.53|14.66|14.46|14.75|14.55|14.66|14.46|20
1649319600000|2022-04-07 08:20:00|14.67|14.47|14.8|14.6|14.88|14.68|14.67|14.47|75
1649319900000|2022-04-07 08:25:00|14.81|14.61|14.85|14.65|14.93|14.73|14.77|14.57|124
1649320200000|2022-04-07 08:30:00|14.86|14.66|14.8|14.6|14.87|14.67|14.8|14.6|43
1649320500000|2022-04-07 08:35:00|14.81|14.61|14.79|14.59|14.82|14.62|14.77|14.57|19
1649320800000|2022-04-07 08:40:00|14.8|14.6|14.81|14.61|14.83|14.63|14.77|14.57|16
1649321100000|2022-04-07 08:45:00|14.82|14.62|14.89|14.69|14.9|14.7|14.81|14.61|45
1649321400000|2022-04-07 08:50:00|14.88|14.68|14.9|14.7|14.91|14.71|14.82|14.62|47
1649321700000|2022-04-07 08:55:00|14.89|14.69|14.91|14.71|14.93|14.73|14.87|14.67|29
1649322000000|2022-04-07 09:00:00|14.9|14.7|14.86|14.66|14.91|14.71|14.86|14.66|25
1649322300000|2022-04-07 09:05:00|14.87|14.67|14.81|14.61|14.87|14.67|14.8|14.6|17
1649322600000|2022-04-07 09:10:00|14.82|14.62|14.71|14.51|14.82|14.62|14.67|14.47|54
1649322900000|2022-04-07 09:15:00|14.72|14.52|14.74|14.54|14.75|14.55|14.67|14.47|51
1649323200000|2022-04-07 09:20:00|14.75|14.55|14.74|14.54|14.76|14.56|14.7|14.5|30
1649323500000|2022-04-07 09:25:00|14.75|14.55|14.69|14.49|14.77|14.57|14.65|14.45|55
1649323800000|2022-04-07 09:30:00|14.7|14.5|14.68|14.48|14.7|14.5|14.66|14.46|21
1649324100000|2022-04-07 09:35:00|14.69|14.49|14.73|14.53|14.74|14.54|14.69|14.49|29
1649324400000|2022-04-07 09:40:00|14.74|14.54|14.76|14.56|14.79|14.59|14.73|14.53|40
1649324700000|2022-04-07 09:45:00|14.77|14.57|14.7|14.5|14.78|14.58|14.69|14.49|25
1649325000000|2022-04-07 09:50:00|14.71|14.51|14.72|14.52|14.72|14.52|14.68|14.48|20
1649325300000|2022-04-07 09:55:00|14.73|14.53|14.78|14.58|14.79|14.59|14.73|14.53|20
1649325600000|2022-04-07 10:00:00|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|34
1649325900000|2022-04-07 10:05:00|14.73|14.53|14.77|14.57|14.77|14.57|14.71|14.51|33
1649326200000|2022-04-07 10:10:00|14.76|14.56|14.75|14.55|14.77|14.57|14.72|14.52|22
1649326500000|2022-04-07 10:15:00|14.76|14.56|14.69|14.49|14.76|14.56|14.69|14.49|30
1649326800000|2022-04-07 10:20:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|24
1649327100000|2022-04-07 10:25:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|26
1649327400000|2022-04-07 10:30:00|14.68|14.48|14.66|14.46|14.7|14.5|14.64|14.44|23
1649327700000|2022-04-07 10:35:00|14.67|14.47|14.67|14.47|14.68|14.48|14.63|14.43|59
1649328000000|2022-04-07 10:40:00|14.68|14.48|14.68|14.48|14.7|14.5|14.66|14.46|31
1649328300000|2022-04-07 10:45:00|14.69|14.49|14.7|14.5|14.7|14.5|14.66|14.46|18
1649328600000|2022-04-07 10:50:00|14.71|14.51|14.7|14.5|14.73|14.53|14.7|14.5|22
1649328900000|2022-04-07 10:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.68|14.48|17
1649329200000|2022-04-07 11:00:00|14.72|14.52|14.64|14.44|14.72|14.52|14.62|14.42|39
1649329500000|2022-04-07 11:05:00|14.63|14.43|14.71|14.51|14.78|14.58|14.62|14.42|74
1649329800000|2022-04-07 11:10:00|14.7|14.5|14.69|14.49|14.73|14.53|14.58|14.38|137
1649330100000|2022-04-07 11:15:00|14.7|14.5|14.69|14.49|14.75|14.55|14.67|14.47|69
1649330400000|2022-04-07 11:20:00|14.68|14.48|14.72|14.52|14.73|14.53|14.68|14.48|45
1649330700000|2022-04-07 11:25:00|14.73|14.53|14.75|14.55|14.76|14.56|14.71|14.51|51
1649331000000|2022-04-07 11:30:00|14.74|14.54|14.85|14.65|14.86|14.66|14.73|14.53|90
1649331300000|2022-04-07 11:35:00|14.84|14.64|14.84|14.64|14.86|14.66|14.81|14.61|65
1649331600000|2022-04-07 11:40:00|14.83|14.63|14.88|14.68|14.9|14.7|14.81|14.61|72
1649331900000|2022-04-07 11:45:00|14.87|14.67|14.83|14.63|14.87|14.67|14.8|14.6|65
1649332200000|2022-04-07 11:50:00|14.82|14.62|14.8|14.6|14.83|14.63|14.79|14.59|49
1649332500000|2022-04-07 11:55:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|24
1649332800000|2022-04-07 12:00:00|14.81|14.61|14.82|14.62|14.85|14.65|14.79|14.59|48
1649333100000|2022-04-07 12:05:00|14.83|14.63|14.81|14.61|14.83|14.63|14.79|14.59|53
1649333400000|2022-04-07 12:10:00|14.8|14.6|14.79|14.59|14.82|14.62|14.79|14.59|44
1649333700000|2022-04-07 12:15:00|14.8|14.6|14.81|14.61|14.83|14.63|14.79|14.59|40
1649334000000|2022-04-07 12:20:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|19
1649334300000|2022-04-07 12:25:00|14.83|14.63|14.77|14.57|14.83|14.63|14.77|14.57|33
1649334600000|2022-04-07 12:30:00|14.78|14.58|14.74|14.54|14.79|14.59|14.73|14.53|49
1649334900000|2022-04-07 12:35:00|14.75|14.55|14.73|14.53|14.76|14.56|14.72|14.52|27
1649335200000|2022-04-07 12:40:00|14.74|14.54|14.72|14.52|14.74|14.54|14.69|14.49|59
1649335500000|2022-04-07 12:45:00|14.73|14.53|14.72|14.52|14.76|14.56|14.7|14.5|44
1649335800000|2022-04-07 12:50:00|14.71|14.51|14.69|14.49|14.73|14.53|14.67|14.47|37
1649336100000|2022-04-07 12:55:00|14.7|14.5|14.68|14.48|14.72|14.52|14.67|14.47|39
1649336400000|2022-04-07 13:00:00|14.69|14.49|14.75|14.55|14.77|14.57|14.68|14.48|57
1649336700000|2022-04-07 13:05:00|14.74|14.54|14.62|14.42|14.74|14.54|14.62|14.42|37
1649337000000|2022-04-07 13:10:00|14.63|14.43|14.64|14.44|14.69|14.49|14.61|14.41|54
1649337300000|2022-04-07 13:15:00|14.65|14.45|14.67|14.47|14.69|14.49|14.63|14.43|37
1649337600000|2022-04-07 13:20:00|14.68|14.48|14.59|14.39|14.69|14.49|14.59|14.39|36
1649337900000|2022-04-07 13:25:00|14.6|14.4|14.56|14.36|14.63|14.43|14.52|14.32|70
1649338200000|2022-04-07 13:30:00|14.57|14.37|14.63|14.43|14.63|14.43|14.52|14.32|79
1649338500000|2022-04-07 13:35:00|14.64|14.44|14.65|14.45|14.68|14.48|14.61|14.41|86
1649338800000|2022-04-07 13:40:00|14.66|14.46|14.6|14.4|14.69|14.49|14.6|14.4|83
1649339100000|2022-04-07 13:45:00|14.61|14.41|14.59|14.39|14.63|14.43|14.58|14.38|59
1649339400000|2022-04-07 13:50:00|14.58|14.38|14.66|14.46|14.67|14.47|14.58|14.38|51
1649339700000|2022-04-07 13:55:00|14.65|14.45|14.66|14.46|14.68|14.48|14.65|14.45|62
1649340000000|2022-04-07 14:00:00|14.67|14.47|14.67|14.47|14.71|14.51|14.62|14.42|68
1649340300000|2022-04-07 14:05:00|14.66|14.46|14.63|14.43|14.67|14.47|14.6|14.4|58
1649340600000|2022-04-07 14:10:00|14.64|14.44|14.62|14.42|14.64|14.44|14.58|14.38|62
1649340900000|2022-04-07 14:15:00|14.61|14.41|14.6|14.4|14.62|14.42|14.57|14.37|52
1649341200000|2022-04-07 14:20:00|14.59|14.39|14.58|14.38|14.6|14.4|14.55|14.35|64
1649341500000|2022-04-07 14:25:00|14.59|14.39|14.56|14.36|14.61|14.41|14.54|14.34|50
1649341800000|2022-04-07 14:30:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|54
1649342100000|2022-04-07 14:35:00|14.61|14.41|14.57|14.37|14.63|14.43|14.57|14.37|39
1649342400000|2022-04-07 14:40:00|14.56|14.36|14.47|14.27|14.57|14.37|14.43|14.23|102
1649342700000|2022-04-07 14:45:00|14.46|14.26|14.48|14.28|14.52|14.32|14.46|14.26|51
1649343000000|2022-04-07 14:50:00|14.49|14.29|14.44|14.24|14.5|14.3|14.39|14.19|65
1649343300000|2022-04-07 14:55:00|14.45|14.25|14.42|14.22|14.45|14.25|14.36|14.16|49
1649343600000|2022-04-07 15:00:00|14.43|14.23|14.43|14.23|14.47|14.27|14.38|14.18|51
1649343900000|2022-04-07 15:05:00|14.44|14.24|14.41|14.21|14.46|14.26|14.41|14.21|64
1649344200000|2022-04-07 15:10:00|14.4|14.2|14.3|14.1|14.42|14.22|14.26|14.06|91
1649344500000|2022-04-07 15:15:00|14.31|14.11|14.35|14.15|14.35|14.15|14.29|14.09|55
1649344800000|2022-04-07 15:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.33|14.13|59
1649345100000|2022-04-07 15:25:00|14.37|14.17|14.27|14.07|14.37|14.17|14.27|14.07|36
1649345400000|2022-04-07 15:30:00|14.28|14.08|14.25|14.05|14.3|14.1|14.21|14.01|67
1649345700000|2022-04-07 15:35:00|14.26|14.06|14.32|14.12|14.34|14.14|14.25|14.05|79
1649346000000|2022-04-07 15:40:00|14.31|14.11|14.3|14.1|14.34|14.14|14.29|14.09|46
1649346300000|2022-04-07 15:45:00|14.31|14.11|14.32|14.12|14.36|14.16|14.31|14.11|46
1649346600000|2022-04-07 15:50:00|14.33|14.13|14.34|14.14|14.36|14.16|14.32|14.12|42
1649346900000|2022-04-07 15:55:00|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|59
1649347200000|2022-04-07 16:00:00|14.38|14.18|14.38|14.18|14.42|14.22|14.34|14.14|41
1649347500000|2022-04-07 16:05:00|14.37|14.17|14.36|14.16|14.4|14.2|14.3|14.1|64
1649347800000|2022-04-07 16:10:00|14.37|14.17|14.41|14.21|14.42|14.22|14.36|14.16|51
1649348100000|2022-04-07 16:15:00|14.4|14.2|14.38|14.18|14.4|14.2|14.37|14.17|45
1649348400000|2022-04-07 16:20:00|14.37|14.17|14.34|14.14|14.41|14.21|14.32|14.12|53
1649348700000|2022-04-07 16:25:00|14.35|14.15|14.34|14.14|14.36|14.16|14.32|14.12|72
1649349000000|2022-04-07 16:30:00|14.33|14.13|14.38|14.18|14.38|14.18|14.32|14.12|32
1649349300000|2022-04-07 16:35:00|14.39|14.19|14.39|14.19|14.41|14.21|14.38|14.18|17
1649349600000|2022-04-07 16:40:00|14.38|14.18|14.31|14.11|14.39|14.19|14.31|14.11|40
1649349900000|2022-04-07 16:45:00|14.32|14.12|14.27|14.07|14.34|14.14|14.26|14.06|36
1649350200000|2022-04-07 16:50:00|14.28|14.08|14.33|14.13|14.35|14.15|14.27|14.07|46
1649350500000|2022-04-07 16:55:00|14.34|14.14|14.4|14.2|14.4|14.2|14.33|14.13|37
1649350800000|2022-04-07 17:00:00|14.39|14.19|14.43|14.23|14.43|14.23|14.37|14.17|85
1649351100000|2022-04-07 17:05:00|14.42|14.22|14.46|14.26|14.46|14.26|14.42|14.22|43
1649351400000|2022-04-07 17:10:00|14.45|14.25|14.48|14.28|14.51|14.31|14.45|14.25|50
1649351700000|2022-04-07 17:15:00|14.49|14.29|14.47|14.27|14.51|14.31|14.46|14.26|43
1649352000000|2022-04-07 17:20:00|14.48|14.28|14.5|14.3|14.52|14.32|14.47|14.27|27
1649352300000|2022-04-07 17:25:00|14.51|14.31|14.54|14.34|14.55|14.35|14.51|14.31|24
1649352600000|2022-04-07 17:30:00|14.53|14.33|14.53|14.33|14.58|14.38|14.51|14.31|35
1649352900000|2022-04-07 17:35:00|14.52|14.32|14.49|14.29|14.55|14.35|14.49|14.29|26
1649353200000|2022-04-07 17:40:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|36
1649353500000|2022-04-07 17:45:00|14.46|14.26|14.42|14.22|14.5|14.3|14.41|14.21|41
1649353800000|2022-04-07 17:50:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|54
1649354100000|2022-04-07 17:55:00|14.45|14.25|14.5|14.3|14.51|14.31|14.44|14.24|61
1649354400000|2022-04-07 18:00:00|14.51|14.31|14.52|14.32|14.53|14.33|14.5|14.3|60
1649354700000|2022-04-07 18:05:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|57
1649355000000|2022-04-07 18:10:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1649355300000|2022-04-07 18:15:00|14.53|14.33|14.58|14.38|14.58|14.38|14.53|14.33|30
1649355600000|2022-04-07 18:20:00|14.59|14.39|14.63|14.43|14.63|14.43|14.58|14.38|41
1649355900000|2022-04-07 18:25:00|14.64|14.44|14.61|14.41|14.67|14.47|14.61|14.41|48
1649356200000|2022-04-07 18:30:00|14.6|14.4|14.58|14.38|14.61|14.41|14.55|14.35|29
1649356500000|2022-04-07 18:35:00|14.57|14.37|14.6|14.4|14.61|14.41|14.56|14.36|42
1649356800000|2022-04-07 18:40:00|14.59|14.39|14.61|14.41|14.62|14.42|14.57|14.37|27
1649357100000|2022-04-07 18:45:00|14.6|14.4|14.6|14.4|14.61|14.41|14.58|14.38|37
1649357400000|2022-04-07 18:50:00|14.59|14.39|14.6|14.4|14.61|14.41|14.57|14.37|26
1649357700000|2022-04-07 18:55:00|14.61|14.41|14.64|14.44|14.64|14.44|14.6|14.4|18
1649358000000|2022-04-07 19:00:00|14.65|14.45|14.65|14.45|14.68|14.48|14.64|14.44|24
1649358300000|2022-04-07 19:05:00|14.64|14.44|14.65|14.45|14.65|14.45|14.61|14.41|16
1649358600000|2022-04-07 19:10:00|14.64|14.44|14.63|14.43|14.66|14.46|14.63|14.43|22
1649358900000|2022-04-07 19:15:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|16
1649359200000|2022-04-07 19:20:00|14.6|14.4|14.6|14.4|14.61|14.41|14.58|14.38|27
1649359500000|2022-04-07 19:25:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|20
1649359800000|2022-04-07 19:30:00|14.57|14.37|14.58|14.38|14.59|14.39|14.57|14.37|18
1649360100000|2022-04-07 19:35:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|25
1649360400000|2022-04-07 19:40:00|14.58|14.38|14.59|14.39|14.6|14.4|14.57|14.37|24
1649360700000|2022-04-07 19:45:00|14.58|14.38|14.56|14.36|14.6|14.4|14.56|14.36|23
1649361000000|2022-04-07 19:50:00|14.57|14.37|14.56|14.36|14.59|14.39|14.55|14.35|58
1649361300000|2022-04-07 19:55:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|33
1649361600000|2022-04-07 20:00:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|13
1649361900000|2022-04-07 20:05:00|14.57|14.37|14.55|14.35|14.58|14.38|14.55|14.35|13
1649362200000|2022-04-07 20:10:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|21
1649362500000|2022-04-07 20:15:00|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|4
1649362800000|2022-04-07 20:20:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|14
1649363100000|2022-04-07 20:25:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|6
1649363400000|2022-04-07 20:30:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|6
1649363700000|2022-04-07 20:35:00|14.57|14.37|14.62|14.42|14.62|14.42|14.57|14.37|16
1649364000000|2022-04-07 20:40:00|14.63|14.43|14.61|14.41|14.63|14.43|14.6|14.4|19
1649364300000|2022-04-07 20:45:00|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|14
1649364600000|2022-04-07 20:50:00|14.62|14.42|14.59|14.39|14.62|14.42|14.59|14.39|20
1649364900000|2022-04-07 20:55:00|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|4
1649365200000|2022-04-07 21:00:00|14.58|14.38|14.56|14.36|14.58|14.38|14.55|14.35|23
1649365500000|2022-04-07 21:05:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|16
1649365800000|2022-04-07 21:10:00|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|7
1649366100000|2022-04-07 21:15:00|14.56|14.36|14.46|14.26|14.56|14.36|14.46|14.26|24
1649366400000|2022-04-07 21:20:00|14.47|14.27|14.41|14.21|14.48|14.28|14.4|14.2|29
1649366700000|2022-04-07 21:25:00|14.4|14.2|14.39|14.19|14.41|14.21|14.37|14.17|16
1649367000000|2022-04-07 21:30:00|14.4|14.2|14.47|14.27|14.47|14.27|14.4|14.2|14
1649367300000|2022-04-07 21:35:00|14.48|14.28|14.5|14.3|14.51|14.31|14.47|14.27|19
1649367600000|2022-04-07 21:40:00|14.49|14.29|14.48|14.28|14.5|14.3|14.46|14.26|28
1649367900000|2022-04-07 21:45:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|28
1649368200000|2022-04-07 21:50:00|14.51|14.31|14.51|14.31|14.52|14.32|14.49|14.29|27
1649368500000|2022-04-07 21:55:00|14.5|14.3|14.51|14.31|14.52|14.32|14.49|14.29|26
1649368800000|2022-04-07 22:00:00|14.5|14.3|14.53|14.33|14.54|14.34|14.49|14.29|34
1649369100000|2022-04-07 22:05:00|14.52|14.32|14.51|14.31|14.54|14.34|14.51|14.31|28
1649369400000|2022-04-07 22:10:00|14.52|14.32|14.53|14.33|14.54|14.34|14.51|14.31|28
1649369700000|2022-04-07 22:15:00|14.54|14.34|14.55|14.35|14.56|14.36|14.52|14.32|24
1649370000000|2022-04-07 22:20:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|19
1649370300000|2022-04-07 22:25:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|48
1649370600000|2022-04-07 22:30:00|14.57|14.37|14.61|14.41|14.61|14.41|14.57|14.37|23
1649370900000|2022-04-07 22:35:00|14.6|14.4|14.6|14.4|14.63|14.43|14.59|14.39|29
1649371200000|2022-04-07 22:40:00|14.59|14.39|14.59|14.39|14.6|14.4|14.56|14.36|40
1649371500000|2022-04-07 22:45:00|14.58|14.38|14.64|14.44|14.64|14.44|14.57|14.37|37
1649371800000|2022-04-07 22:50:00|14.63|14.43|14.62|14.42|14.65|14.45|14.61|14.41|48
1649372100000|2022-04-07 22:55:00|14.63|14.43|14.67|14.47|14.68|14.48|14.62|14.42|51
1649372400000|2022-04-07 23:00:00|14.66|14.46|14.68|14.48|14.68|14.48|14.64|14.44|43
1649372700000|2022-04-07 23:05:00|14.67|14.47|14.66|14.46|14.68|14.48|14.65|14.45|20
1649373000000|2022-04-07 23:10:00|14.65|14.45|14.65|14.45|14.67|14.47|14.62|14.42|41
1649373300000|2022-04-07 23:15:00|14.64|14.44|14.71|14.51|14.71|14.51|14.63|14.43|27
1649373600000|2022-04-07 23:20:00|14.7|14.5|14.66|14.46|14.73|14.53|14.66|14.46|41
1649373900000|2022-04-07 23:25:00|14.65|14.45|14.66|14.46|14.68|14.48|14.64|14.44|30
1649374200000|2022-04-07 23:30:00|14.67|14.47|14.67|14.47|14.72|14.52|14.66|14.46|39
1649374500000|2022-04-07 23:35:00|14.68|14.48|14.68|14.48|14.7|14.5|14.67|14.47|19
1649374800000|2022-04-07 23:40:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|24
1649375100000|2022-04-07 23:45:00|14.69|14.49|14.75|14.55|14.75|14.55|14.69|14.49|37
1649375400000|2022-04-07 23:50:00|14.76|14.56|14.7|14.5|14.77|14.57|14.7|14.5|29
1649375700000|2022-04-07 23:55:00|14.71|14.51|14.7|14.5|14.72|14.52|14.69|14.49|32
1649376000000|2022-04-08 00:00:00|14.69|14.49|14.78|14.58|14.81|14.61|14.68|14.48|66
1649376300000|2022-04-08 00:05:00|14.79|14.59|14.85|14.65|14.87|14.67|14.77|14.57|73
1649376600000|2022-04-08 00:10:00|14.84|14.64|14.85|14.65|14.86|14.66|14.81|14.61|54
1649376900000|2022-04-08 00:15:00|14.84|14.64|14.86|14.66|14.86|14.66|14.79|14.59|41
1649377200000|2022-04-08 00:20:00|14.87|14.67|14.81|14.61|14.88|14.68|14.8|14.6|47
1649377500000|2022-04-08 00:25:00|14.8|14.6|14.75|14.55|14.82|14.62|14.75|14.55|42
1649377800000|2022-04-08 00:30:00|14.74|14.54|14.68|14.48|14.78|14.58|14.68|14.48|46
1649378100000|2022-04-08 00:35:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|34
1649378400000|2022-04-08 00:40:00|14.71|14.51|14.73|14.53|14.76|14.56|14.71|14.51|41
1649378700000|2022-04-08 00:45:00|14.72|14.52|14.72|14.52|14.75|14.55|14.7|14.5|41
1649379000000|2022-04-08 00:50:00|14.73|14.53|14.67|14.47|14.75|14.55|14.67|14.47|55
1649379300000|2022-04-08 00:55:00|14.68|14.48|14.67|14.47|14.7|14.5|14.66|14.46|30
1649379600000|2022-04-08 01:00:00|14.66|14.46|14.71|14.51|14.72|14.52|14.62|14.42|100
1649379900000|2022-04-08 01:05:00|14.7|14.5|14.74|14.54|14.76|14.56|14.69|14.49|43
1649380200000|2022-04-08 01:10:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|40
1649380500000|2022-04-08 01:15:00|14.75|14.55|14.75|14.55|14.76|14.56|14.73|14.53|33
1649380800000|2022-04-08 01:20:00|14.76|14.56|14.72|14.52|14.76|14.56|14.72|14.52|27
1649381100000|2022-04-08 01:25:00|14.73|14.53|14.72|14.52|14.73|14.53|14.71|14.51|26
1649381400000|2022-04-08 01:30:00|14.73|14.53|14.75|14.55|14.75|14.55|14.69|14.49|40
1649381700000|2022-04-08 01:35:00|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|34
1649382000000|2022-04-08 01:40:00|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|33
1649382300000|2022-04-08 01:45:00|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|9
1649382600000|2022-04-08 01:50:00|14.76|14.56|14.78|14.58|14.81|14.61|14.75|14.55|21
1649382900000|2022-04-08 01:55:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|13
1649383200000|2022-04-08 02:00:00|14.76|14.56|14.74|14.54|14.76|14.56|14.73|14.53|29
1649383500000|2022-04-08 02:05:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|38
1649383800000|2022-04-08 02:10:00|14.77|14.57|14.72|14.52|14.77|14.57|14.72|14.52|24
1649384100000|2022-04-08 02:15:00|14.73|14.53|15.08|14.88|15.2|15|14.72|14.52|115
1649384400000|2022-04-08 02:20:00|15.09|14.89|15.06|14.86|15.15|14.95|15.01|14.81|100
1649384700000|2022-04-08 02:25:00|15.07|14.87|15.21|15.01|15.23|15.03|15.07|14.87|99
1649385000000|2022-04-08 02:30:00|15.2|15|15.09|14.89|15.22|15.02|15.07|14.87|82
1649385300000|2022-04-08 02:35:00|15.1|14.9|15.1|14.9|15.16|14.96|15.07|14.87|47
1649385600000|2022-04-08 02:40:00|15.09|14.89|15.16|14.96|15.17|14.97|15.08|14.88|60
1649385900000|2022-04-08 02:45:00|15.17|14.97|15.09|14.89|15.21|15.01|15.08|14.88|72
1649386200000|2022-04-08 02:50:00|15.1|14.9|15.07|14.87|15.17|14.97|15.04|14.84|84
1649386500000|2022-04-08 02:55:00|15.06|14.86|15|14.8|15.06|14.86|14.98|14.78|53
1649386800000|2022-04-08 03:00:00|14.99|14.79|14.96|14.76|15|14.8|14.93|14.73|46
1649387100000|2022-04-08 03:05:00|14.95|14.75|14.92|14.72|14.96|14.76|14.92|14.72|30
1649387400000|2022-04-08 03:10:00|14.93|14.73|14.9|14.7|14.95|14.75|14.88|14.68|40
1649387700000|2022-04-08 03:15:00|14.89|14.69|14.94|14.74|14.97|14.77|14.88|14.68|31
1649388000000|2022-04-08 03:20:00|14.93|14.73|14.97|14.77|14.97|14.77|14.91|14.71|33
1649388300000|2022-04-08 03:25:00|14.98|14.78|15|14.8|15.01|14.81|14.97|14.77|23
1649388600000|2022-04-08 03:30:00|15.01|14.81|14.93|14.73|15.02|14.82|14.92|14.72|37
1649388900000|2022-04-08 03:35:00|14.92|14.72|14.95|14.75|14.95|14.75|14.92|14.72|28
1649389200000|2022-04-08 03:40:00|14.96|14.76|14.97|14.77|14.97|14.77|14.94|14.74|18
1649389500000|2022-04-08 03:45:00|14.96|14.76|15.07|14.87|15.08|14.88|14.96|14.76|50
1649389800000|2022-04-08 03:50:00|15.08|14.88|15.07|14.87|15.13|14.93|15.05|14.85|42
1649390100000|2022-04-08 03:55:00|15.08|14.88|15.12|14.92|15.16|14.96|15.08|14.88|48
1649390400000|2022-04-08 04:00:00|15.11|14.91|15.17|14.97|15.26|15.06|15.1|14.9|113
1649390700000|2022-04-08 04:05:00|15.18|14.98|15.16|14.96|15.19|14.99|15.13|14.93|55
1649391000000|2022-04-08 04:10:00|15.17|14.97|15.26|15.06|15.27|15.07|15.13|14.93|81
1649391300000|2022-04-08 04:15:00|15.27|15.07|15.29|15.09|15.3|15.1|15.21|15.01|67
1649391600000|2022-04-08 04:20:00|15.28|15.08|15.2|15|15.31|15.11|15.19|14.99|60
1649391900000|2022-04-08 04:25:00|15.19|14.99|15.23|15.03|15.23|15.03|15.18|14.98|35
1649392200000|2022-04-08 04:30:00|15.22|15.02|15.17|14.97|15.22|15.02|15.14|14.94|35
1649392500000|2022-04-08 04:35:00|15.16|14.96|15.14|14.94|15.16|14.96|15.13|14.93|19
1649392800000|2022-04-08 04:40:00|15.13|14.93|15.1|14.9|15.17|14.97|15.1|14.9|20
1649393100000|2022-04-08 04:45:00|15.09|14.89|15.17|14.97|15.18|14.98|15.09|14.89|31
1649393400000|2022-04-08 04:50:00|15.18|14.98|15.15|14.95|15.18|14.98|15.14|14.94|24
1649393700000|2022-04-08 04:55:00|15.14|14.94|15.18|14.98|15.18|14.98|15.14|14.94|25
1649394000000|2022-04-08 05:00:00|15.19|14.99|15.1|14.9|15.19|14.99|15.07|14.87|68
1649394300000|2022-04-08 05:05:00|15.11|14.91|15.1|14.9|15.12|14.92|15.09|14.89|24
1649394600000|2022-04-08 05:10:00|15.11|14.91|15.19|14.99|15.21|15.01|15.11|14.91|45
1649394900000|2022-04-08 05:15:00|15.18|14.98|15.21|15.01|15.25|15.05|15.17|14.97|40
1649395200000|2022-04-08 05:20:00|15.22|15.02|15.21|15.01|15.22|15.02|15.14|14.94|40
1649395500000|2022-04-08 05:25:00|15.2|15|15.2|15|15.21|15.01|15.19|14.99|13
1649395800000|2022-04-08 05:30:00|15.19|14.99|15.17|14.97|15.2|15|15.15|14.95|31
1649396100000|2022-04-08 05:35:00|15.18|14.98|15.25|15.05|15.25|15.05|15.18|14.98|34
1649396400000|2022-04-08 05:40:00|15.26|15.06|15.26|15.06|15.32|15.12|15.25|15.05|41
1649396700000|2022-04-08 05:45:00|15.27|15.07|15.24|15.04|15.27|15.07|15.22|15.02|32
1649397000000|2022-04-08 05:50:00|15.23|15.03|15.22|15.02|15.24|15.04|15.21|15.01|10
1649397300000|2022-04-08 05:55:00|15.21|15.01|15.29|15.09|15.33|15.13|15.21|15.01|49
1649397600000|2022-04-08 06:00:00|15.3|15.1|15.27|15.07|15.34|15.14|15.24|15.04|110
1649397900000|2022-04-08 06:05:00|15.26|15.06|15.3|15.1|15.33|15.13|15.25|15.05|57
1649398200000|2022-04-08 06:10:00|15.29|15.09|15.35|15.15|15.35|15.15|15.29|15.09|63
1649398500000|2022-04-08 06:15:00|15.34|15.14|15.4|15.2|15.4|15.2|15.33|15.13|74
1649398800000|2022-04-08 06:20:00|15.39|15.19|15.34|15.14|15.43|15.23|15.33|15.13|84
1649399100000|2022-04-08 06:25:00|15.35|15.15|15.32|15.12|15.35|15.15|15.3|15.1|36
1649399400000|2022-04-08 06:30:00|15.31|15.11|15.27|15.07|15.32|15.12|15.25|15.05|49
1649399700000|2022-04-08 06:35:00|15.28|15.08|15.28|15.08|15.31|15.11|15.26|15.06|43
1649400000000|2022-04-08 06:40:00|15.27|15.07|15.23|15.03|15.28|15.08|15.23|15.03|47
1649400300000|2022-04-08 06:45:00|15.24|15.04|15.3|15.1|15.33|15.13|15.23|15.03|38
1649400600000|2022-04-08 06:50:00|15.31|15.11|15.36|15.16|15.36|15.16|15.31|15.11|32
1649400900000|2022-04-08 06:55:00|15.35|15.15|15.33|15.13|15.35|15.15|15.3|15.1|33
1649401200000|2022-04-08 07:00:00|15.32|15.12|15.36|15.16|15.38|15.18|15.3|15.1|25
1649401500000|2022-04-08 07:05:00|15.37|15.17|15.37|15.17|15.38|15.18|15.33|15.13|37
1649401800000|2022-04-08 07:10:00|15.36|15.16|15.28|15.08|15.37|15.17|15.27|15.07|48
1649402100000|2022-04-08 07:15:00|15.29|15.09|15.29|15.09|15.29|15.09|15.24|15.04|35
1649402400000|2022-04-08 07:20:00|15.28|15.08|15.15|14.95|15.28|15.08|15.13|14.93|61
1649402700000|2022-04-08 07:25:00|15.16|14.96|15.1|14.9|15.16|14.96|15.1|14.9|57
1649403000000|2022-04-08 07:30:00|15.11|14.91|15.11|14.91|15.17|14.97|15.1|14.9|51
1649403300000|2022-04-08 07:35:00|15.1|14.9|15.09|14.89|15.11|14.91|15.01|14.81|59
1649403600000|2022-04-08 07:40:00|15.1|14.9|15.12|14.92|15.15|14.95|15.09|14.89|57
1649403900000|2022-04-08 07:45:00|15.13|14.93|15.12|14.92|15.15|14.95|15.12|14.92|56
1649404200000|2022-04-08 07:50:00|15.11|14.91|15.16|14.96|15.17|14.97|15.11|14.91|50
1649404500000|2022-04-08 07:55:00|15.15|14.95|15.23|15.03|15.27|15.07|15.15|14.95|65
1649404800000|2022-04-08 08:00:00|15.24|15.04|15.23|15.03|15.27|15.07|15.16|14.96|70
1649405100000|2022-04-08 08:05:00|15.24|15.04|15.19|14.99|15.25|15.05|15.18|14.98|74
1649405400000|2022-04-08 08:10:00|15.2|15|15.23|15.03|15.25|15.05|15.18|14.98|25
1649405700000|2022-04-08 08:15:00|15.24|15.04|15.27|15.07|15.32|15.12|15.23|15.03|54
1649406000000|2022-04-08 08:20:00|15.28|15.08|15.23|15.03|15.29|15.09|15.22|15.02|38
1649406300000|2022-04-08 08:25:00|15.24|15.04|15.17|14.97|15.24|15.04|15.17|14.97|42
1649406600000|2022-04-08 08:30:00|15.16|14.96|15.13|14.93|15.17|14.97|15.11|14.91|52
1649406900000|2022-04-08 08:35:00|15.12|14.92|15.17|14.97|15.19|14.99|15.11|14.91|46
1649407200000|2022-04-08 08:40:00|15.16|14.96|15.19|14.99|15.2|15|15.16|14.96|38
1649407500000|2022-04-08 08:45:00|15.18|14.98|15.24|15.04|15.27|15.07|15.18|14.98|55
1649407800000|2022-04-08 08:50:00|15.25|15.05|15.2|15|15.25|15.05|15.2|15|52
1649408100000|2022-04-08 08:55:00|15.19|14.99|15.14|14.94|15.2|15|15.14|14.94|46
1649408400000|2022-04-08 09:00:00|15.15|14.95|15.15|14.95|15.17|14.97|15.12|14.92|37
1649408700000|2022-04-08 09:05:00|15.16|14.96|15.13|14.93|15.17|14.97|15.11|14.91|44
1649409000000|2022-04-08 09:10:00|15.14|14.94|15.16|14.96|15.16|14.96|15.13|14.93|19
1649409300000|2022-04-08 09:15:00|15.17|14.97|15.21|15.01|15.21|15.01|15.16|14.96|21
1649409600000|2022-04-08 09:20:00|15.2|15|15.16|14.96|15.21|15.01|15.14|14.94|51
1649409900000|2022-04-08 09:25:00|15.15|14.95|15.14|14.94|15.17|14.97|15.11|14.91|28
1649410200000|2022-04-08 09:30:00|15.13|14.93|15.04|14.84|15.14|14.94|15.04|14.84|41
1649410500000|2022-04-08 09:35:00|15.05|14.85|15.06|14.86|15.07|14.87|15.05|14.85|16
1649410800000|2022-04-08 09:40:00|15.07|14.87|15.03|14.83|15.09|14.89|15.03|14.83|19
1649411100000|2022-04-08 09:45:00|15.02|14.82|15.03|14.83|15.05|14.85|15.02|14.82|30
1649411400000|2022-04-08 09:50:00|15.02|14.82|15.01|14.81|15.04|14.84|14.98|14.78|60
1649411700000|2022-04-08 09:55:00|15.02|14.82|15.05|14.85|15.06|14.86|15.01|14.81|36
1649412000000|2022-04-08 10:00:00|15.06|14.86|14.92|14.72|15.08|14.88|14.92|14.72|54
1649412300000|2022-04-08 10:05:00|14.93|14.73|14.97|14.77|15|14.8|14.92|14.72|41
1649412600000|2022-04-08 10:10:00|14.98|14.78|14.91|14.71|14.98|14.78|14.87|14.67|40
1649412900000|2022-04-08 10:15:00|14.92|14.72|14.91|14.71|14.93|14.73|14.89|14.69|34
1649413200000|2022-04-08 10:20:00|14.92|14.72|14.95|14.75|14.96|14.76|14.9|14.7|36
1649413500000|2022-04-08 10:25:00|14.96|14.76|14.93|14.73|14.97|14.77|14.9|14.7|30
1649413800000|2022-04-08 10:30:00|14.94|14.74|14.96|14.76|14.96|14.76|14.92|14.72|37
1649414100000|2022-04-08 10:35:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|16
1649414400000|2022-04-08 10:40:00|14.99|14.79|14.97|14.77|15.01|14.81|14.96|14.76|33
1649414700000|2022-04-08 10:45:00|14.98|14.78|14.95|14.75|15.01|14.81|14.95|14.75|28
1649415000000|2022-04-08 10:50:00|14.96|14.76|14.97|14.77|14.98|14.78|14.94|14.74|26
1649415300000|2022-04-08 10:55:00|14.96|14.76|14.91|14.71|14.98|14.78|14.9|14.7|32
1649415600000|2022-04-08 11:00:00|14.92|14.72|14.79|14.59|14.92|14.72|14.78|14.58|61
1649415900000|2022-04-08 11:05:00|14.8|14.6|14.8|14.6|14.85|14.65|14.77|14.57|72
1649416200000|2022-04-08 11:10:00|14.81|14.61|14.83|14.63|14.85|14.65|14.81|14.61|49
1649416500000|2022-04-08 11:15:00|14.82|14.62|14.8|14.6|14.85|14.65|14.77|14.57|36
1649416800000|2022-04-08 11:20:00|14.79|14.59|14.76|14.56|14.8|14.6|14.75|14.55|60
1649417100000|2022-04-08 11:25:00|14.77|14.57|14.75|14.55|14.78|14.58|14.74|14.54|31
1649417400000|2022-04-08 11:30:00|14.76|14.56|14.64|14.44|14.77|14.57|14.62|14.42|58
1649417700000|2022-04-08 11:35:00|14.63|14.43|14.66|14.46|14.66|14.46|14.58|14.38|66
1649418000000|2022-04-08 11:40:00|14.67|14.47|14.69|14.49|14.69|14.49|14.65|14.45|63
1649418300000|2022-04-08 11:45:00|14.7|14.5|14.65|14.45|14.71|14.51|14.65|14.45|56
1649418600000|2022-04-08 11:50:00|14.66|14.46|14.64|14.44|14.7|14.5|14.62|14.42|49
1649418900000|2022-04-08 11:55:00|14.65|14.45|14.63|14.43|14.65|14.45|14.56|14.36|65
1649419200000|2022-04-08 12:00:00|14.62|14.42|14.66|14.46|14.68|14.48|14.61|14.41|76
1649419500000|2022-04-08 12:05:00|14.67|14.47|14.73|14.53|14.73|14.53|14.66|14.46|63
1649419800000|2022-04-08 12:10:00|14.74|14.54|14.72|14.52|14.74|14.54|14.7|14.5|59
1649420100000|2022-04-08 12:15:00|14.73|14.53|14.7|14.5|14.74|14.54|14.66|14.46|60
1649420400000|2022-04-08 12:20:00|14.71|14.51|14.75|14.55|14.75|14.55|14.7|14.5|53
1649420700000|2022-04-08 12:25:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|10
1649421000000|2022-04-08 12:30:00|14.74|14.54|14.73|14.53|14.78|14.58|14.71|14.51|58
1649421300000|2022-04-08 12:35:00|14.72|14.52|14.73|14.53|14.76|14.56|14.72|14.52|26
1649421600000|2022-04-08 12:40:00|14.72|14.52|14.73|14.53|14.76|14.56|14.71|14.51|42
1649421900000|2022-04-08 12:45:00|14.72|14.52|14.7|14.5|14.74|14.54|14.66|14.46|71
1649422200000|2022-04-08 12:50:00|14.69|14.49|14.63|14.43|14.74|14.54|14.59|14.39|87
1649422500000|2022-04-08 12:55:00|14.64|14.44|14.64|14.44|14.69|14.49|14.64|14.44|57
1649422800000|2022-04-08 13:00:00|14.63|14.43|14.58|14.38|14.69|14.49|14.57|14.37|81
1649423100000|2022-04-08 13:05:00|14.59|14.39|14.5|14.3|14.63|14.43|14.47|14.27|92
1649423400000|2022-04-08 13:10:00|14.51|14.31|14.49|14.29|14.57|14.37|14.48|14.28|67
1649423700000|2022-04-08 13:15:00|14.5|14.3|14.49|14.29|14.57|14.37|14.47|14.27|73
1649424000000|2022-04-08 13:20:00|14.5|14.3|14.48|14.28|14.54|14.34|14.48|14.28|59
1649424300000|2022-04-08 13:25:00|14.47|14.27|14.47|14.27|14.49|14.29|14.44|14.24|77
1649424600000|2022-04-08 13:30:00|14.48|14.28|14.5|14.3|14.56|14.36|14.47|14.27|77
1649424900000|2022-04-08 13:35:00|14.49|14.29|14.54|14.34|14.57|14.37|14.48|14.28|62
1649425200000|2022-04-08 13:40:00|14.53|14.33|14.5|14.3|14.53|14.33|14.43|14.23|79
1649425500000|2022-04-08 13:45:00|14.49|14.29|14.54|14.34|14.57|14.37|14.49|14.29|68
1649425800000|2022-04-08 13:50:00|14.55|14.35|14.53|14.33|14.58|14.38|14.52|14.32|51
1649426100000|2022-04-08 13:55:00|14.52|14.32|14.53|14.33|14.54|14.34|14.5|14.3|44
1649426400000|2022-04-08 14:00:00|14.52|14.32|14.63|14.43|14.63|14.43|14.52|14.32|56
1649426700000|2022-04-08 14:05:00|14.62|14.42|14.68|14.48|14.7|14.5|14.62|14.42|52
1649427000000|2022-04-08 14:10:00|14.69|14.49|14.65|14.45|14.69|14.49|14.63|14.43|77
1649427300000|2022-04-08 14:15:00|14.66|14.46|14.69|14.49|14.69|14.49|14.61|14.41|72
1649427600000|2022-04-08 14:20:00|14.7|14.5|14.77|14.57|14.77|14.57|14.69|14.49|68
1649427900000|2022-04-08 14:25:00|14.78|14.58|14.81|14.61|14.82|14.62|14.75|14.55|68
1649428200000|2022-04-08 14:30:00|14.8|14.6|14.81|14.61|14.88|14.68|14.79|14.59|67
1649428500000|2022-04-08 14:35:00|14.8|14.6|14.79|14.59|14.8|14.6|14.77|14.57|46
1649428800000|2022-04-08 14:40:00|14.8|14.6|14.73|14.53|14.8|14.6|14.73|14.53|28
1649429100000|2022-04-08 14:45:00|14.74|14.54|14.76|14.56|14.82|14.62|14.73|14.53|37
1649429400000|2022-04-08 14:50:00|14.77|14.57|14.87|14.67|14.91|14.71|14.76|14.56|93
1649429700000|2022-04-08 14:55:00|14.86|14.66|14.89|14.69|14.92|14.72|14.86|14.66|64
1649430000000|2022-04-08 15:00:00|14.88|14.68|14.94|14.74|14.97|14.77|14.88|14.68|53
1649430300000|2022-04-08 15:05:00|14.95|14.75|14.93|14.73|14.98|14.78|14.91|14.71|28
1649430600000|2022-04-08 15:10:00|14.92|14.72|14.94|14.74|14.96|14.76|14.9|14.7|61
1649430900000|2022-04-08 15:15:00|14.95|14.75|15.05|14.85|15.09|14.89|14.91|14.71|61
1649431200000|2022-04-08 15:20:00|15.04|14.84|14.97|14.77|15.04|14.84|14.95|14.75|41
1649431500000|2022-04-08 15:25:00|14.96|14.76|14.98|14.78|14.99|14.79|14.93|14.73|39
1649431800000|2022-04-08 15:30:00|14.97|14.77|15.05|14.85|15.05|14.85|14.97|14.77|53
1649432100000|2022-04-08 15:35:00|15.06|14.86|14.91|14.71|15.06|14.86|14.9|14.7|53
1649432400000|2022-04-08 15:40:00|14.9|14.7|14.98|14.78|15|14.8|14.9|14.7|44
1649432700000|2022-04-08 15:45:00|14.97|14.77|14.96|14.76|15.01|14.81|14.94|14.74|30
1649433000000|2022-04-08 15:50:00|14.97|14.77|14.91|14.71|14.99|14.79|14.91|14.71|43
1649433300000|2022-04-08 15:55:00|14.92|14.72|14.92|14.72|14.94|14.74|14.9|14.7|21
1649433600000|2022-04-08 16:00:00|14.93|14.73|14.94|14.74|14.94|14.74|14.91|14.71|38
1649433900000|2022-04-08 16:05:00|14.95|14.75|14.92|14.72|14.97|14.77|14.92|14.72|22
1649434200000|2022-04-08 16:10:00|14.93|14.73|14.87|14.67|14.95|14.75|14.86|14.66|37
1649434500000|2022-04-08 16:15:00|14.86|14.66|14.91|14.71|14.91|14.71|14.86|14.66|34
1649434800000|2022-04-08 16:20:00|14.9|14.7|14.88|14.68|14.91|14.71|14.88|14.68|19
1649435100000|2022-04-08 16:25:00|14.89|14.69|14.89|14.69|14.91|14.71|14.88|14.68|25
1649435400000|2022-04-08 16:30:00|14.9|14.7|14.85|14.65|14.9|14.7|14.83|14.63|48
1649435700000|2022-04-08 16:35:00|14.86|14.66|14.87|14.67|14.87|14.67|14.83|14.63|24
1649436000000|2022-04-08 16:40:00|14.86|14.66|14.85|14.65|14.88|14.68|14.84|14.64|10
1649436300000|2022-04-08 16:45:00|14.84|14.64|14.78|14.58|14.85|14.65|14.78|14.58|39
1649436600000|2022-04-08 16:50:00|14.77|14.57|14.82|14.62|14.83|14.63|14.76|14.56|50
1649436900000|2022-04-08 16:55:00|14.81|14.61|14.72|14.52|14.82|14.62|14.72|14.52|39
1649437200000|2022-04-08 17:00:00|14.73|14.53|14.7|14.5|14.74|14.54|14.68|14.48|44
1649437500000|2022-04-08 17:05:00|14.71|14.51|14.64|14.44|14.71|14.51|14.64|14.44|48
1649437800000|2022-04-08 17:10:00|14.63|14.43|14.58|14.38|14.66|14.46|14.57|14.37|47
1649438100000|2022-04-08 17:15:00|14.57|14.37|14.52|14.32|14.61|14.41|14.5|14.3|58
1649438400000|2022-04-08 17:20:00|14.53|14.33|14.55|14.35|14.61|14.41|14.53|14.33|53
1649438700000|2022-04-08 17:25:00|14.56|14.36|14.54|14.34|14.6|14.4|14.54|14.34|33
1649439000000|2022-04-08 17:30:00|14.55|14.35|14.51|14.31|14.56|14.36|14.49|14.29|53
1649439300000|2022-04-08 17:35:00|14.5|14.3|14.59|14.39|14.61|14.41|14.49|14.29|56
1649439600000|2022-04-08 17:40:00|14.6|14.4|14.57|14.37|14.61|14.41|14.57|14.37|34
1649439900000|2022-04-08 17:45:00|14.58|14.38|14.6|14.4|14.61|14.41|14.57|14.37|33
1649440200000|2022-04-08 17:50:00|14.59|14.39|14.61|14.41|14.62|14.42|14.57|14.37|31
1649440500000|2022-04-08 17:55:00|14.6|14.4|14.63|14.43|14.64|14.44|14.59|14.39|31
1649440800000|2022-04-08 18:00:00|14.62|14.42|14.64|14.44|14.66|14.46|14.6|14.4|43
1649441100000|2022-04-08 18:05:00|14.63|14.43|14.58|14.38|14.63|14.43|14.54|14.34|33
1649441400000|2022-04-08 18:10:00|14.59|14.39|14.5|14.3|14.59|14.39|14.43|14.23|78
1649441700000|2022-04-08 18:15:00|14.49|14.29|14.5|14.3|14.55|14.35|14.48|14.28|62
1649442000000|2022-04-08 18:20:00|14.51|14.31|14.53|14.33|14.58|14.38|14.51|14.31|63
1649442300000|2022-04-08 18:25:00|14.52|14.32|14.55|14.35|14.55|14.35|14.5|14.3|62
1649442600000|2022-04-08 18:30:00|14.54|14.34|14.56|14.36|14.59|14.39|14.54|14.34|36
1649442900000|2022-04-08 18:35:00|14.57|14.37|14.57|14.37|14.61|14.41|14.53|14.33|37
1649443200000|2022-04-08 18:40:00|14.58|14.38|14.65|14.45|14.67|14.47|14.58|14.38|72
1649443500000|2022-04-08 18:45:00|14.64|14.44|14.65|14.45|14.67|14.47|14.63|14.43|32
1649443800000|2022-04-08 18:50:00|14.66|14.46|14.67|14.47|14.71|14.51|14.64|14.44|85
1649444100000|2022-04-08 18:55:00|14.66|14.46|14.72|14.52|14.72|14.52|14.63|14.43|52
1649444400000|2022-04-08 19:00:00|14.73|14.53|14.77|14.57|14.77|14.57|14.7|14.5|65
1649444700000|2022-04-08 19:05:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|42
1649445000000|2022-04-08 19:10:00|14.74|14.54|14.75|14.55|14.77|14.57|14.72|14.52|45
1649445300000|2022-04-08 19:15:00|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|16
1649445600000|2022-04-08 19:20:00|14.74|14.54|14.69|14.49|14.75|14.55|14.68|14.48|30
1649445900000|2022-04-08 19:25:00|14.68|14.48|14.7|14.5|14.71|14.51|14.67|14.47|27
1649446200000|2022-04-08 19:30:00|14.71|14.51|14.63|14.43|14.71|14.51|14.63|14.43|61
1649446500000|2022-04-08 19:35:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|25
1649446800000|2022-04-08 19:40:00|14.61|14.41|14.65|14.45|14.65|14.45|14.59|14.39|41
1649447100000|2022-04-08 19:45:00|14.66|14.46|14.6|14.4|14.67|14.47|14.6|14.4|35
1649447400000|2022-04-08 19:50:00|14.61|14.41|14.62|14.42|14.64|14.44|14.59|14.39|36
1649447700000|2022-04-08 19:55:00|14.63|14.43|14.64|14.44|14.65|14.45|14.62|14.42|30
1649448000000|2022-04-08 20:00:00|14.65|14.45|14.7|14.5|14.71|14.51|14.64|14.44|50
1649448300000|2022-04-08 20:05:00|14.71|14.51|14.7|14.5|14.72|14.52|14.69|14.49|42
1649448600000|2022-04-08 20:10:00|14.69|14.49|14.69|14.49|14.71|14.51|14.68|14.48|27
1649448900000|2022-04-08 20:15:00|14.68|14.48|14.62|14.42|14.68|14.48|14.62|14.42|25
1649449200000|2022-04-08 20:20:00|14.61|14.41|14.58|14.38|14.61|14.41|14.57|14.37|38
1649449500000|2022-04-08 20:25:00|14.59|14.39|14.59|14.39|14.6|14.4|14.57|14.37|19
1649449800000|2022-04-08 20:30:00|14.58|14.38|14.65|14.45|14.66|14.46|14.57|14.37|40
1649450100000|2022-04-08 20:35:00|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|21
1649450400000|2022-04-08 20:40:00|14.65|14.45|14.59|14.39|14.65|14.45|14.58|14.38|9
1649450700000|2022-04-08 20:45:00|14.58|14.38|14.64|14.44|14.64|14.44|14.58|14.38|69
1649451000000|2022-04-08 20:50:00|14.63|14.43|14.66|14.46|14.67|14.47|14.62|14.42|56
1649451300000|2022-04-08 20:55:00|14.65|14.45|14.62|14.42|14.67|14.47|14.62|14.42|15
1649487600000|2022-04-09 07:00:00|14.66|14.46|14.4|14.2|14.66|14.46|14.37|14.17|9
1649487900000|2022-04-09 07:05:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|6
1649488200000|2022-04-09 07:10:00|14.39|14.19|14.34|14.14|14.39|14.19|14.33|14.13|14
1649488500000|2022-04-09 07:15:00|14.33|14.13|14.38|14.18|14.38|14.18|14.33|14.13|32
1649488800000|2022-04-09 07:20:00|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|23
1649489100000|2022-04-09 07:25:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|14
1649489400000|2022-04-09 07:30:00|14.36|14.16|14.33|14.13|14.38|14.18|14.33|14.13|28
1649489700000|2022-04-09 07:35:00|14.34|14.14|14.39|14.19|14.4|14.2|14.34|14.14|38
1649490000000|2022-04-09 07:40:00|14.4|14.2|14.39|14.19|14.4|14.2|14.37|14.17|24
1649490300000|2022-04-09 07:45:00|14.4|14.2|14.46|14.26|14.46|14.26|14.4|14.2|25
1649490600000|2022-04-09 07:50:00|14.45|14.25|14.46|14.26|14.46|14.26|14.43|14.23|24
1649490900000|2022-04-09 07:55:00|14.45|14.25|14.47|14.27|14.47|14.27|14.43|14.23|19
1649491200000|2022-04-09 08:00:00|14.46|14.26|14.41|14.21|14.48|14.28|14.41|14.21|30
1649491500000|2022-04-09 08:05:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|21
1649491800000|2022-04-09 08:10:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|16
1649492100000|2022-04-09 08:15:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|15
1649492400000|2022-04-09 08:20:00|14.42|14.22|14.4|14.2|14.43|14.23|14.39|14.19|11
1649492700000|2022-04-09 08:25:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|22
1649493000000|2022-04-09 08:30:00|14.39|14.19|14.42|14.22|14.42|14.22|14.38|14.18|12
1649493300000|2022-04-09 08:35:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|33
1649493600000|2022-04-09 08:40:00|14.44|14.24|14.43|14.23|14.47|14.27|14.43|14.23|42
1649493900000|2022-04-09 08:45:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|4
1649494200000|2022-04-09 08:50:00|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|21
1649494500000|2022-04-09 08:55:00|14.45|14.25|14.43|14.23|14.45|14.25|14.42|14.22|13
1649494800000|2022-04-09 09:00:00|14.44|14.24|14.42|14.22|14.44|14.24|14.41|14.21|13
1649495100000|2022-04-09 09:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|14
1649495400000|2022-04-09 09:10:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|14
1649495700000|2022-04-09 09:15:00|14.41|14.21|14.4|14.2|14.41|14.21|14.39|14.19|10
1649496000000|2022-04-09 09:20:00|14.39|14.19|14.39|14.19|14.42|14.22|14.39|14.19|9
1649496300000|2022-04-09 09:25:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|10
1649496600000|2022-04-09 09:30:00|14.4|14.2|14.38|14.18|14.4|14.2|14.38|14.18|7
1649496900000|2022-04-09 09:35:00|14.39|14.19|14.4|14.2|14.42|14.22|14.39|14.19|10
1649497200000|2022-04-09 09:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|8
1649497500000|2022-04-09 09:45:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|8
1649497800000|2022-04-09 09:50:00|14.43|14.23|14.44|14.24|14.45|14.25|14.43|14.23|14
1649498100000|2022-04-09 09:55:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|3
1649498400000|2022-04-09 10:00:00|14.42|14.22|14.39|14.19|14.43|14.23|14.39|14.19|26
1649498700000|2022-04-09 10:05:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|16
1649499000000|2022-04-09 10:10:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|8
1649499300000|2022-04-09 10:15:00|14.4|14.2|14.41|14.21|14.42|14.22|14.39|14.19|18
1649499600000|2022-04-09 10:20:00|14.42|14.22|14.39|14.19|14.42|14.22|14.39|14.19|10
1649499900000|2022-04-09 10:25:00|14.4|14.2|14.35|14.15|14.4|14.2|14.35|14.15|14
1649500200000|2022-04-09 10:30:00|14.36|14.16|14.32|14.12|14.36|14.16|14.27|14.07|62
1649500500000|2022-04-09 10:35:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|11
1649500800000|2022-04-09 10:40:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|12
1649501100000|2022-04-09 10:45:00|14.34|14.14|14.32|14.12|14.36|14.16|14.32|14.12|29
1649501400000|2022-04-09 10:50:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|17
1649501700000|2022-04-09 10:55:00|14.36|14.16|14.41|14.21|14.42|14.22|14.36|14.16|20
1649502000000|2022-04-09 11:00:00|14.42|14.22|14.41|14.21|14.43|14.23|14.39|14.19|16
1649502300000|2022-04-09 11:05:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|15
1649502600000|2022-04-09 11:10:00|14.39|14.19|14.38|14.18|14.41|14.21|14.38|14.18|26
1649502900000|2022-04-09 11:15:00|14.39|14.19|14.43|14.23|14.43|14.23|14.39|14.19|27
1649503200000|2022-04-09 11:20:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|32
1649503500000|2022-04-09 11:25:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|30
1649503800000|2022-04-09 11:30:00|14.41|14.21|14.4|14.2|14.42|14.22|14.38|14.18|20
1649504100000|2022-04-09 11:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|6
1649504400000|2022-04-09 11:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|22
1649504700000|2022-04-09 11:45:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|6
1649505000000|2022-04-09 11:50:00|14.39|14.19|14.39|14.19|14.4|14.2|14.39|14.19|7
1649505300000|2022-04-09 11:55:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1649505600000|2022-04-09 12:00:00|14.41|14.21|14.38|14.18|14.41|14.21|14.37|14.17|20
1649505900000|2022-04-09 12:05:00|14.39|14.19|14.35|14.15|14.39|14.19|14.35|14.15|19
1649506200000|2022-04-09 12:10:00|14.36|14.16|14.41|14.21|14.42|14.22|14.35|14.15|22
1649506500000|2022-04-09 12:15:00|14.42|14.22|14.38|14.18|14.42|14.22|14.37|14.17|17
1649506800000|2022-04-09 12:20:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|8
1649507100000|2022-04-09 12:25:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|9
1649507400000|2022-04-09 12:30:00|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|10
1649507700000|2022-04-09 12:35:00|14.44|14.24|14.45|14.25|14.46|14.26|14.43|14.23|12
1649508000000|2022-04-09 12:40:00|14.46|14.26|14.51|14.31|14.51|14.31|14.44|14.24|39
1649508300000|2022-04-09 12:45:00|14.5|14.3|14.51|14.31|14.55|14.35|14.5|14.3|32
1649508600000|2022-04-09 12:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.46|14.26|25
1649508900000|2022-04-09 12:55:00|14.47|14.27|14.53|14.33|14.53|14.33|14.46|14.26|33
1649509200000|2022-04-09 13:00:00|14.54|14.34|14.49|14.29|14.54|14.34|14.49|14.29|30
1649509500000|2022-04-09 13:05:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|6
1649509800000|2022-04-09 13:10:00|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|21
1649510100000|2022-04-09 13:15:00|14.47|14.27|14.48|14.28|14.48|14.28|14.44|14.24|10
1649510400000|2022-04-09 13:20:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|5
1649510700000|2022-04-09 13:25:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|10
1649511000000|2022-04-09 13:30:00|14.48|14.28|14.48|14.28|14.5|14.3|14.47|14.27|17
1649511300000|2022-04-09 13:35:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|11
1649511600000|2022-04-09 13:40:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|10
1649511900000|2022-04-09 13:45:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|6
1649512200000|2022-04-09 13:50:00|14.48|14.28|14.44|14.24|14.49|14.29|14.44|14.24|13
1649512500000|2022-04-09 13:55:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|9
1649512800000|2022-04-09 14:00:00|14.44|14.24|14.47|14.27|14.47|14.27|14.44|14.24|6
1649513100000|2022-04-09 14:05:00|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|9
1649513400000|2022-04-09 14:10:00|14.47|14.27|14.39|14.19|14.47|14.27|14.38|14.18|43
1649513700000|2022-04-09 14:15:00|14.38|14.18|14.46|14.26|14.46|14.26|14.38|14.18|45
1649514000000|2022-04-09 14:20:00|14.47|14.27|14.44|14.24|14.47|14.27|14.39|14.19|45
1649514300000|2022-04-09 14:25:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|36
1649514600000|2022-04-09 14:30:00|14.45|14.25|14.42|14.22|14.45|14.25|14.42|14.22|14
1649514900000|2022-04-09 14:35:00|14.41|14.21|14.43|14.23|14.44|14.24|14.4|14.2|21
1649515200000|2022-04-09 14:40:00|14.42|14.22|14.44|14.24|14.44|14.24|14.4|14.2|25
1649515500000|2022-04-09 14:45:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|28
1649515800000|2022-04-09 14:50:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|29
1649516100000|2022-04-09 14:55:00|14.46|14.26|14.49|14.29|14.49|14.29|14.45|14.25|16
1649516400000|2022-04-09 15:00:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|17
1649516700000|2022-04-09 15:05:00|14.49|14.29|14.49|14.29|14.5|14.3|14.46|14.26|17
1649517000000|2022-04-09 15:10:00|14.48|14.28|14.46|14.26|14.48|14.28|14.44|14.24|23
1649517300000|2022-04-09 15:15:00|14.45|14.25|14.42|14.22|14.46|14.26|14.41|14.21|18
1649517600000|2022-04-09 15:20:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|26
1649517900000|2022-04-09 15:25:00|14.41|14.21|14.42|14.22|14.43|14.23|14.35|14.15|37
1649518200000|2022-04-09 15:30:00|14.43|14.23|14.36|14.16|14.43|14.23|14.34|14.14|68
1649518500000|2022-04-09 15:35:00|14.37|14.17|14.41|14.21|14.41|14.21|14.34|14.14|53
1649518800000|2022-04-09 15:40:00|14.42|14.22|14.41|14.21|14.43|14.23|14.41|14.21|44
1649519100000|2022-04-09 15:45:00|14.42|14.22|14.38|14.18|14.44|14.24|14.38|14.18|33
1649519400000|2022-04-09 15:50:00|14.39|14.19|14.37|14.17|14.42|14.22|14.37|14.17|29
1649519700000|2022-04-09 15:55:00|14.38|14.18|14.37|14.17|14.38|14.18|14.34|14.14|44
1649520000000|2022-04-09 16:00:00|14.38|14.18|14.43|14.23|14.43|14.23|14.37|14.17|36
1649520300000|2022-04-09 16:05:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|19
1649520600000|2022-04-09 16:10:00|14.45|14.25|14.44|14.24|14.45|14.25|14.44|14.24|8
1649520900000|2022-04-09 16:15:00|14.45|14.25|14.47|14.27|14.47|14.27|14.45|14.25|9
1649521200000|2022-04-09 16:20:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|2
1649521500000|2022-04-09 16:25:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|22
1649521800000|2022-04-09 16:30:00|14.46|14.26|14.48|14.28|14.5|14.3|14.46|14.26|29
1649522100000|2022-04-09 16:35:00|14.47|14.27|14.47|14.27|14.48|14.28|14.45|14.25|27
1649522400000|2022-04-09 16:40:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|7
1649522700000|2022-04-09 16:45:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1649523000000|2022-04-09 16:50:00|14.48|14.28|14.47|14.27|14.49|14.29|14.46|14.26|22
1649523300000|2022-04-09 16:55:00|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|27
1649523600000|2022-04-09 17:00:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|6
1649523900000|2022-04-09 17:05:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|10
1649524200000|2022-04-09 17:10:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|7
1649524500000|2022-04-09 17:15:00|14.5|14.3|14.5|14.3|14.5|14.3|14.48|14.28|5
1649524800000|2022-04-09 17:20:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|9
1649525100000|2022-04-09 17:25:00|14.5|14.3|14.49|14.29|14.51|14.31|14.49|14.29|4
1649525400000|2022-04-09 17:30:00|14.5|14.3|14.52|14.32|14.54|14.34|14.5|14.3|43
1649525700000|2022-04-09 17:35:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|33
1649526000000|2022-04-09 17:40:00|14.48|14.28|14.48|14.28|14.5|14.3|14.45|14.25|29
1649526300000|2022-04-09 17:45:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|27
1649526600000|2022-04-09 17:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|23
1649526900000|2022-04-09 17:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|19
1649527200000|2022-04-09 18:00:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|16
1649527500000|2022-04-09 18:05:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|20
1648940700000|2022-04-02 23:05:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|7
1648941000000|2022-04-02 23:10:00|14.08|13.88|14.12|13.92|14.14|13.94|14.08|13.88|39
1648941300000|2022-04-02 23:15:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|6
1648941600000|2022-04-02 23:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|2
1648941900000|2022-04-02 23:25:00|14.11|13.91|14.12|13.92|14.12|13.92|14.08|13.88|18
1648942200000|2022-04-02 23:30:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|25
1648942500000|2022-04-02 23:35:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|41
1648942800000|2022-04-02 23:40:00|14.07|13.87|14.03|13.83|14.07|13.87|14.03|13.83|25
1648943100000|2022-04-02 23:45:00|14.04|13.84|13.98|13.78|14.05|13.85|13.98|13.78|45
1648943400000|2022-04-02 23:50:00|13.97|13.77|13.97|13.77|14.02|13.82|13.97|13.77|43
1648943700000|2022-04-02 23:55:00|13.98|13.78|13.98|13.78|13.98|13.78|13.93|13.73|44
1648944000000|2022-04-03 00:00:00|13.99|13.79|14.01|13.81|14.03|13.83|13.98|13.78|41
1648944300000|2022-04-03 00:05:00|14.02|13.82|14.08|13.88|14.08|13.88|14.01|13.81|43
1648944600000|2022-04-03 00:10:00|14.07|13.87|14.07|13.87|14.08|13.88|14.03|13.83|35
1648944900000|2022-04-03 00:15:00|14.06|13.86|14.09|13.89|14.09|13.89|14.06|13.86|88
1648945200000|2022-04-03 00:20:00|14.08|13.88|14.08|13.88|14.11|13.91|14.08|13.88|47
1648945500000|2022-04-03 00:25:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|40
1648945800000|2022-04-03 00:30:00|14.07|13.87|14.1|13.9|14.11|13.91|14.05|13.85|22
1648946100000|2022-04-03 00:35:00|14.11|13.91|14.1|13.9|14.11|13.91|14.08|13.88|66
1648946400000|2022-04-03 00:40:00|14.09|13.89|14.11|13.91|14.12|13.92|14.09|13.89|77
1648946700000|2022-04-03 00:45:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|194
1648947000000|2022-04-03 00:50:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|26
1648947300000|2022-04-03 00:55:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|10
1648947600000|2022-04-03 01:00:00|14.06|13.86|14.04|13.84|14.06|13.86|14.03|13.83|5
1648947900000|2022-04-03 01:05:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|25
1648948200000|2022-04-03 01:10:00|14|13.8|13.95|13.75|14|13.8|13.93|13.73|36
1648948500000|2022-04-03 01:15:00|13.94|13.74|13.88|13.68|13.96|13.76|13.88|13.68|41
1648948800000|2022-04-03 01:20:00|13.89|13.69|13.86|13.66|13.9|13.7|13.81|13.61|98
1648949100000|2022-04-03 01:25:00|13.85|13.65|13.78|13.58|13.87|13.67|13.76|13.56|224
1648949400000|2022-04-03 01:30:00|13.79|13.59|13.74|13.54|13.82|13.62|13.73|13.53|162
1648949700000|2022-04-03 01:35:00|13.73|13.53|13.77|13.57|13.79|13.59|13.73|13.53|229
1648950000000|2022-04-03 01:40:00|13.78|13.58|13.85|13.65|13.86|13.66|13.78|13.58|126
1648950300000|2022-04-03 01:45:00|13.84|13.64|13.84|13.64|13.89|13.69|13.83|13.63|193
1648950600000|2022-04-03 01:50:00|13.85|13.65|13.85|13.65|13.86|13.66|13.84|13.64|31
1648950900000|2022-04-03 01:55:00|13.86|13.66|13.89|13.69|13.91|13.71|13.86|13.66|98
1648951200000|2022-04-03 02:00:00|13.88|13.68|13.91|13.71|13.92|13.72|13.87|13.67|148
1648951500000|2022-04-03 02:05:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|117
1648951800000|2022-04-03 02:10:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|85
1648952100000|2022-04-03 02:15:00|13.92|13.72|13.91|13.71|13.92|13.72|13.89|13.69|60
1648952400000|2022-04-03 02:20:00|13.92|13.72|13.95|13.75|13.95|13.75|13.91|13.71|28
1648952700000|2022-04-03 02:25:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|53
1648953000000|2022-04-03 02:30:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|32
1648953300000|2022-04-03 02:35:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|7
1648953600000|2022-04-03 02:40:00|13.96|13.76|13.91|13.71|13.97|13.77|13.9|13.7|40
1648953900000|2022-04-03 02:45:00|13.9|13.7|13.86|13.66|13.92|13.72|13.86|13.66|17
1648954200000|2022-04-03 02:50:00|13.87|13.67|13.87|13.67|13.89|13.69|13.86|13.66|25
1648954500000|2022-04-03 02:55:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|18
1648954800000|2022-04-03 03:00:00|13.86|13.66|13.94|13.74|13.94|13.74|13.84|13.64|36
1648955100000|2022-04-03 03:05:00|13.93|13.73|13.96|13.76|13.96|13.76|13.92|13.72|16
1648955400000|2022-04-03 03:10:00|13.95|13.75|13.97|13.77|13.99|13.79|13.95|13.75|29
1648955700000|2022-04-03 03:15:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|8
1648956000000|2022-04-03 03:20:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|45
1648956300000|2022-04-03 03:25:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|22
1648956600000|2022-04-03 03:30:00|14.01|13.81|14.02|13.82|14.03|13.83|14|13.8|14
1648956900000|2022-04-03 03:35:00|14.01|13.81|14|13.8|14.03|13.83|14|13.8|24
1648957200000|2022-04-03 03:40:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|21
1648957500000|2022-04-03 03:45:00|13.98|13.78|14.02|13.82|14.02|13.82|13.97|13.77|15
1648957800000|2022-04-03 03:50:00|14.01|13.81|14|13.8|14.01|13.81|14|13.8|10
1648958100000|2022-04-03 03:55:00|13.99|13.79|14.02|13.82|14.02|13.82|13.99|13.79|12
1648958400000|2022-04-03 04:00:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|18
1648958700000|2022-04-03 04:05:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|22
1648959000000|2022-04-03 04:10:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|19
1648959300000|2022-04-03 04:15:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|7
1648959600000|2022-04-03 04:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|6
1648959900000|2022-04-03 04:25:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|10
1648960200000|2022-04-03 04:30:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|13
1648960500000|2022-04-03 04:35:00|14.08|13.88|14.08|13.88|14.08|13.88|14.07|13.87|3
1648960800000|2022-04-03 04:40:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|11
1648961100000|2022-04-03 04:45:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|11
1648961400000|2022-04-03 04:50:00|14.09|13.89|14.14|13.94|14.15|13.95|14.08|13.88|16
1648961700000|2022-04-03 04:55:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|19
1648962000000|2022-04-03 05:00:00|14.16|13.96|14.13|13.93|14.16|13.96|14.12|13.92|18
1648962300000|2022-04-03 05:05:00|14.12|13.92|14.18|13.98|14.19|13.99|14.11|13.91|20
1648962600000|2022-04-03 05:10:00|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|5
1648962900000|2022-04-03 05:15:00|14.16|13.96|14.16|13.96|14.19|13.99|14.16|13.96|15
1648963200000|2022-04-03 05:20:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|18
1648963500000|2022-04-03 05:25:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|6
1648963800000|2022-04-03 05:30:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|4
1648964100000|2022-04-03 05:35:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|2
1648964400000|2022-04-03 05:40:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|8
1648964700000|2022-04-03 05:45:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1648965000000|2022-04-03 05:50:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|25
1648965300000|2022-04-03 05:55:00|14.13|13.93|14.17|13.97|14.17|13.97|14.13|13.93|17
1648965600000|2022-04-03 06:00:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|9
1648965900000|2022-04-03 06:05:00|14.15|13.95|14.23|14.03|14.23|14.03|14.15|13.95|45
1648966200000|2022-04-03 06:10:00|14.22|14.02|14.2|14|14.23|14.03|14.18|13.98|29
1648966500000|2022-04-03 06:15:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|15
1648966800000|2022-04-03 06:20:00|14.18|13.98|14.2|14|14.21|14.01|14.18|13.98|15
1648967100000|2022-04-03 06:25:00|14.21|14.01|14.21|14.01|14.21|14.01|14.19|13.99|11
1648967400000|2022-04-03 06:30:00|14.2|14|14.26|14.06|14.27|14.07|14.2|14|21
1648967700000|2022-04-03 06:35:00|14.25|14.05|14.21|14.01|14.25|14.05|14.21|14.01|9
1648968000000|2022-04-03 06:40:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|8
1648968300000|2022-04-03 06:45:00|14.22|14.02|14.22|14.02|14.22|14.02|14.22|14.02|1
1648968600000|2022-04-03 06:50:00|14.21|14.01|14.22|14.02|14.22|14.02|14.21|14.01|20
1648968900000|2022-04-03 06:55:00|14.23|14.03|14.27|14.07|14.28|14.08|14.23|14.03|27
1648969200000|2022-04-03 07:00:00|14.28|14.08|14.25|14.05|14.31|14.11|14.24|14.04|32
1648969500000|2022-04-03 07:05:00|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|5
1648969800000|2022-04-03 07:10:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|9
1648970100000|2022-04-03 07:15:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|13
1648970400000|2022-04-03 07:20:00|14.21|14.01|14.18|13.98|14.21|14.01|14.18|13.98|10
1648970700000|2022-04-03 07:25:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|8
1648971000000|2022-04-03 07:30:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|12
1648971300000|2022-04-03 07:35:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|5
1648971600000|2022-04-03 07:40:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|4
1648971900000|2022-04-03 07:45:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|14
1648972200000|2022-04-03 07:50:00|14.2|14|14.21|14.01|14.22|14.02|14.2|14|6
1648972500000|2022-04-03 07:55:00|14.2|14|14.21|14.01|14.21|14.01|14.2|14|2
1648972800000|2022-04-03 08:00:00|14.22|14.02|14.2|14|14.23|14.03|14.2|14|7
1648973100000|2022-04-03 08:05:00|14.19|13.99|14.21|14.01|14.21|14.01|14.19|13.99|3
1648973400000|2022-04-03 08:10:00|14.2|14|14.19|13.99|14.21|14.01|14.19|13.99|10
1648973700000|2022-04-03 08:15:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|14
1648974000000|2022-04-03 08:20:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|8
1648974300000|2022-04-03 08:25:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|18
1648974900000|2022-04-03 08:35:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|4
1648975200000|2022-04-03 08:40:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|8
1648975500000|2022-04-03 08:45:00|14.17|13.97|14.13|13.93|14.17|13.97|14.13|13.93|9
1648975800000|2022-04-03 08:50:00|14.14|13.94|14.09|13.89|14.14|13.94|14.09|13.89|14
1648976100000|2022-04-03 08:55:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|4
1648976400000|2022-04-03 09:00:00|14.12|13.92|14.08|13.88|14.13|13.93|14.07|13.87|29
1648976700000|2022-04-03 09:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|28
1648977000000|2022-04-03 09:10:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|27
1648977300000|2022-04-03 09:15:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|9
1648977600000|2022-04-03 09:20:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|8
1648977900000|2022-04-03 09:25:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|18
1648978200000|2022-04-03 09:30:00|14.15|13.95|14.17|13.97|14.17|13.97|14.13|13.93|15
1648978500000|2022-04-03 09:35:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|13
1648978800000|2022-04-03 09:40:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|26
1648979100000|2022-04-03 09:45:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|24
1648979400000|2022-04-03 09:50:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|11
1648979700000|2022-04-03 09:55:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|19
1648980000000|2022-04-03 10:00:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|10
1648980300000|2022-04-03 10:05:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|15
1648980600000|2022-04-03 10:10:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|16
1648980900000|2022-04-03 10:15:00|14.14|13.94|14.14|13.94|14.15|13.95|14.12|13.92|15
1648981200000|2022-04-03 10:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|22
1648981500000|2022-04-03 10:25:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|10
1648981800000|2022-04-03 10:30:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|11
1648982100000|2022-04-03 10:35:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|23
1648982400000|2022-04-03 10:40:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|9
1648982700000|2022-04-03 10:45:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|18
1648983000000|2022-04-03 10:50:00|14.12|13.92|14.13|13.93|14.15|13.95|14.11|13.91|12
1648983300000|2022-04-03 10:55:00|14.12|13.92|14.12|13.92|14.12|13.92|14.12|13.92|1
1648983600000|2022-04-03 11:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|16
1648983900000|2022-04-03 11:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|34
1648984200000|2022-04-03 11:10:00|14.11|13.91|14.12|13.92|14.12|13.92|14.08|13.88|10
1648984500000|2022-04-03 11:15:00|14.13|13.93|14.14|13.94|14.14|13.94|14.11|13.91|20
1648984800000|2022-04-03 11:20:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|10
1648985100000|2022-04-03 11:25:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|14
1648985400000|2022-04-03 11:30:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|9
1648985700000|2022-04-03 11:35:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|12
1648986000000|2022-04-03 11:40:00|14.18|13.98|14.18|13.98|14.18|13.98|14.17|13.97|11
1648986300000|2022-04-03 11:45:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|10
1648986600000|2022-04-03 11:50:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|10
1648986900000|2022-04-03 11:55:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|13
1648987200000|2022-04-03 12:00:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|18
1648987500000|2022-04-03 12:05:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|22
1648987800000|2022-04-03 12:10:00|14.14|13.94|14.2|14|14.2|14|14.14|13.94|31
1648988100000|2022-04-03 12:15:00|14.21|14.01|14.23|14.03|14.24|14.04|14.2|14|27
1648988400000|2022-04-03 12:20:00|14.22|14.02|14.21|14.01|14.24|14.04|14.21|14.01|36
1648988700000|2022-04-03 12:25:00|14.2|14|14.2|14|14.21|14.01|14.2|14|5
1648989000000|2022-04-03 12:30:00|14.21|14.01|14.29|14.09|14.29|14.09|14.21|14.01|36
1648989300000|2022-04-03 12:35:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|21
1648989600000|2022-04-03 12:40:00|14.27|14.07|14.36|14.16|14.36|14.16|14.26|14.06|30
1648989900000|2022-04-03 12:45:00|14.35|14.15|14.39|14.19|14.39|14.19|14.34|14.14|55
1648990200000|2022-04-03 12:50:00|14.4|14.2|14.37|14.17|14.44|14.24|14.36|14.16|48
1648990500000|2022-04-03 12:55:00|14.36|14.16|14.34|14.14|14.36|14.16|14.33|14.13|15
1648990800000|2022-04-03 13:00:00|14.35|14.15|14.36|14.16|14.37|14.17|14.34|14.14|12
1648991100000|2022-04-03 13:05:00|14.35|14.15|14.34|14.14|14.38|14.18|14.33|14.13|20
1648991400000|2022-04-03 13:10:00|14.33|14.13|14.32|14.12|14.33|14.13|14.31|14.11|12
1648991700000|2022-04-03 13:15:00|14.33|14.13|14.4|14.2|14.41|14.21|14.33|14.13|22
1648992000000|2022-04-03 13:20:00|14.39|14.19|14.43|14.23|14.44|14.24|14.38|14.18|45
1648992300000|2022-04-03 13:25:00|14.42|14.22|14.41|14.21|14.44|14.24|14.4|14.2|20
1648992600000|2022-04-03 13:30:00|14.42|14.22|14.36|14.16|14.42|14.22|14.35|14.15|33
1648992900000|2022-04-03 13:35:00|14.37|14.17|14.34|14.14|14.4|14.2|14.33|14.13|44
1648993200000|2022-04-03 13:40:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|31
1648993500000|2022-04-03 13:45:00|14.36|14.16|14.39|14.19|14.39|14.19|14.35|14.15|26
1648993800000|2022-04-03 13:50:00|14.4|14.2|14.39|14.19|14.41|14.21|14.35|14.15|46
1648994100000|2022-04-03 13:55:00|14.38|14.18|14.53|14.33|14.57|14.37|14.38|14.18|78
1648994400000|2022-04-03 14:00:00|14.54|14.34|14.5|14.3|14.66|14.46|14.45|14.25|121
1648994700000|2022-04-03 14:05:00|14.51|14.31|14.46|14.26|14.51|14.31|14.44|14.24|52
1648995000000|2022-04-03 14:10:00|14.47|14.27|14.69|14.49|14.72|14.52|14.46|14.26|92
1648995300000|2022-04-03 14:15:00|14.7|14.5|14.65|14.45|14.71|14.51|14.61|14.41|90
1648995600000|2022-04-03 14:20:00|14.66|14.46|14.79|14.59|14.83|14.63|14.61|14.41|113
1648995900000|2022-04-03 14:25:00|14.78|14.58|14.83|14.63|14.84|14.64|14.73|14.53|114
1648996200000|2022-04-03 14:30:00|14.84|14.64|14.72|14.52|14.85|14.65|14.7|14.5|132
1648996500000|2022-04-03 14:35:00|14.71|14.51|14.86|14.66|14.87|14.67|14.69|14.49|95
1648996800000|2022-04-03 14:40:00|14.87|14.67|14.93|14.73|14.99|14.79|14.86|14.66|129
1648997100000|2022-04-03 14:45:00|14.92|14.72|15.01|14.81|15.03|14.83|14.86|14.66|106
1648997400000|2022-04-03 14:50:00|15|14.8|14.86|14.66|15|14.8|14.83|14.63|124
1648997700000|2022-04-03 14:55:00|14.87|14.67|14.87|14.67|14.91|14.71|14.85|14.65|69
1648998000000|2022-04-03 15:00:00|14.88|14.68|14.82|14.62|14.89|14.69|14.76|14.56|114
1648998300000|2022-04-03 15:05:00|14.81|14.61|14.77|14.57|14.83|14.63|14.77|14.57|55
1648998600000|2022-04-03 15:10:00|14.76|14.56|14.76|14.56|14.79|14.59|14.75|14.55|35
1648998900000|2022-04-03 15:15:00|14.77|14.57|14.76|14.56|14.81|14.61|14.75|14.55|36
1648999200000|2022-04-03 15:20:00|14.75|14.55|14.73|14.53|14.78|14.58|14.73|14.53|39
1648999500000|2022-04-03 15:25:00|14.74|14.54|14.75|14.55|14.77|14.57|14.72|14.52|62
1648999800000|2022-04-03 15:30:00|14.76|14.56|14.71|14.51|14.77|14.57|14.69|14.49|52
1649000100000|2022-04-03 15:35:00|14.72|14.52|14.7|14.5|14.74|14.54|14.69|14.49|41
1649000400000|2022-04-03 15:40:00|14.69|14.49|14.68|14.48|14.69|14.49|14.61|14.41|84
1649000700000|2022-04-03 15:45:00|14.67|14.47|14.61|14.41|14.69|14.49|14.6|14.4|48
1649001000000|2022-04-03 15:50:00|14.62|14.42|14.62|14.42|14.64|14.44|14.61|14.41|27
1649001300000|2022-04-03 15:55:00|14.63|14.43|14.65|14.45|14.67|14.47|14.62|14.42|59
1649001600000|2022-04-03 16:00:00|14.64|14.44|14.63|14.43|14.71|14.51|14.62|14.42|66
1649001900000|2022-04-03 16:05:00|14.62|14.42|14.66|14.46|14.67|14.47|14.61|14.41|29
1649002200000|2022-04-03 16:10:00|14.67|14.47|14.72|14.52|14.72|14.52|14.67|14.47|14
1649002500000|2022-04-03 16:15:00|14.71|14.51|14.71|14.51|14.72|14.52|14.67|14.47|35
1649002800000|2022-04-03 16:20:00|14.7|14.5|14.49|14.29|14.71|14.51|14.49|14.29|94
1649003100000|2022-04-03 16:25:00|14.5|14.3|14.63|14.43|14.63|14.43|14.5|14.3|100
1649003400000|2022-04-03 16:30:00|14.64|14.44|14.65|14.45|14.67|14.47|14.61|14.41|50
1649003700000|2022-04-03 16:35:00|14.66|14.46|14.67|14.47|14.68|14.48|14.63|14.43|66
1649004000000|2022-04-03 16:40:00|14.68|14.48|14.75|14.55|14.76|14.56|14.67|14.47|78
1649004300000|2022-04-03 16:45:00|14.76|14.56|14.69|14.49|14.77|14.57|14.66|14.46|70
1649004600000|2022-04-03 16:50:00|14.7|14.5|14.7|14.5|14.71|14.51|14.66|14.46|41
1649004900000|2022-04-03 16:55:00|14.71|14.51|14.73|14.53|14.74|14.54|14.71|14.51|32
1649005200000|2022-04-03 17:00:00|14.74|14.54|14.74|14.54|14.77|14.57|14.73|14.53|51
1649005500000|2022-04-03 17:05:00|14.73|14.53|14.72|14.52|14.73|14.53|14.67|14.47|40
1649005800000|2022-04-03 17:10:00|14.73|14.53|14.74|14.54|14.74|14.54|14.7|14.5|12
1649006100000|2022-04-03 17:15:00|14.73|14.53|14.68|14.48|14.74|14.54|14.68|14.48|24
1649006400000|2022-04-03 17:20:00|14.69|14.49|14.61|14.41|14.69|14.49|14.61|14.41|40
1649006700000|2022-04-03 17:25:00|14.6|14.4|14.58|14.38|14.65|14.45|14.55|14.35|74
1649007000000|2022-04-03 17:30:00|14.57|14.37|14.64|14.44|14.64|14.44|14.57|14.37|42
1649007300000|2022-04-03 17:35:00|14.65|14.45|14.65|14.45|14.65|14.45|14.64|14.44|25
1649007600000|2022-04-03 17:40:00|14.66|14.46|14.66|14.46|14.69|14.49|14.64|14.44|37
1649007900000|2022-04-03 17:45:00|14.67|14.47|14.62|14.42|14.67|14.47|14.61|14.41|24
1649008200000|2022-04-03 17:50:00|14.63|14.43|14.65|14.45|14.66|14.46|14.61|14.41|13
1649008500000|2022-04-03 17:55:00|14.66|14.46|14.66|14.46|14.68|14.48|14.65|14.45|7
1649008800000|2022-04-03 18:00:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|8
1649009100000|2022-04-03 18:05:00|14.69|14.49|14.69|14.49|14.7|14.5|14.66|14.46|17
1649009400000|2022-04-03 18:10:00|14.7|14.5|14.7|14.5|14.7|14.5|14.69|14.49|5
1649009700000|2022-04-03 18:15:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|15
1649010000000|2022-04-03 18:20:00|14.66|14.46|14.72|14.52|14.72|14.52|14.66|14.46|23
1649010300000|2022-04-03 18:25:00|14.71|14.51|14.73|14.53|14.73|14.53|14.7|14.5|15
1649010600000|2022-04-03 18:30:00|14.72|14.52|14.68|14.48|14.73|14.53|14.66|14.46|19
1649010900000|2022-04-03 18:35:00|14.67|14.47|14.67|14.47|14.67|14.47|14.64|14.44|13
1649011200000|2022-04-03 18:40:00|14.66|14.46|14.62|14.42|14.66|14.46|14.61|14.41|31
1649011500000|2022-04-03 18:45:00|14.63|14.43|14.62|14.42|14.63|14.43|14.6|14.4|20
1649011800000|2022-04-03 18:50:00|14.63|14.43|14.72|14.52|14.72|14.52|14.61|14.41|48
1649012100000|2022-04-03 18:55:00|14.71|14.51|14.67|14.47|14.75|14.55|14.67|14.47|66
1649012400000|2022-04-03 19:00:00|14.66|14.46|14.68|14.48|14.7|14.5|14.64|14.44|39
1649012700000|2022-04-03 19:05:00|14.69|14.49|14.67|14.47|14.72|14.52|14.67|14.47|38
1649013000000|2022-04-03 19:10:00|14.68|14.48|14.69|14.49|14.7|14.5|14.66|14.46|48
1649013300000|2022-04-03 19:15:00|14.68|14.48|14.68|14.48|14.69|14.49|14.65|14.45|25
1649013600000|2022-04-03 19:20:00|14.67|14.47|14.69|14.49|14.7|14.5|14.67|14.47|23
1649013900000|2022-04-03 19:25:00|14.7|14.5|14.68|14.48|14.7|14.5|14.67|14.47|23
1649014200000|2022-04-03 19:30:00|14.67|14.47|14.67|14.47|14.69|14.49|14.67|14.47|17
1649014500000|2022-04-03 19:35:00|14.68|14.48|14.65|14.45|14.68|14.48|14.65|14.45|30
1649014800000|2022-04-03 19:40:00|14.64|14.44|14.62|14.42|14.64|14.44|14.6|14.4|23
1649015100000|2022-04-03 19:45:00|14.63|14.43|14.63|14.43|14.65|14.45|14.61|14.41|37
1649015400000|2022-04-03 19:50:00|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|29
1649015700000|2022-04-03 19:55:00|14.65|14.45|14.63|14.43|14.67|14.47|14.63|14.43|17
1649016000000|2022-04-03 20:00:00|14.62|14.42|14.62|14.42|14.65|14.45|14.61|14.41|33
1649016300000|2022-04-03 20:05:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|42
1649016600000|2022-04-03 20:10:00|14.61|14.41|14.66|14.46|14.66|14.46|14.61|14.41|40
1649016900000|2022-04-03 20:15:00|14.67|14.47|14.7|14.5|14.7|14.5|14.65|14.45|28
1649017200000|2022-04-03 20:20:00|14.71|14.51|14.69|14.49|14.71|14.51|14.66|14.46|11
1649017500000|2022-04-03 20:25:00|14.7|14.5|14.69|14.49|14.72|14.52|14.69|14.49|24
1649017800000|2022-04-03 20:30:00|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|18
1649018100000|2022-04-03 20:35:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|12
1649018400000|2022-04-03 20:40:00|14.66|14.46|14.67|14.47|14.68|14.48|14.65|14.45|24
1649018700000|2022-04-03 20:45:00|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|13
1649019000000|2022-04-03 20:50:00|14.67|14.47|14.66|14.46|14.67|14.47|14.65|14.45|10
1649019300000|2022-04-03 20:55:00|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|8
1649019600000|2022-04-03 21:00:00|14.65|14.45|14.71|14.51|14.71|14.51|14.65|14.45|39
1649019900000|2022-04-03 21:05:00|14.72|14.52|14.71|14.51|14.72|14.52|14.7|14.5|12
1649020200000|2022-04-03 21:10:00|14.7|14.5|14.74|14.54|14.74|14.54|14.7|14.5|5
1649020500000|2022-04-03 21:15:00|14.73|14.53|14.76|14.56|14.76|14.56|14.72|14.52|24
1649020800000|2022-04-03 21:20:00|14.75|14.55|14.76|14.56|14.78|14.58|14.74|14.54|14
1649021100000|2022-04-03 21:25:00|14.75|14.55|14.79|14.59|14.81|14.61|14.75|14.55|23
1649021400000|2022-04-03 21:30:00|14.78|14.58|14.72|14.52|14.78|14.58|14.72|14.52|11
1649021700000|2022-04-03 21:35:00|14.71|14.51|14.77|14.57|14.78|14.58|14.71|14.51|11
1649022000000|2022-04-03 21:40:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|10
1649022300000|2022-04-03 21:45:00|14.74|14.54|14.73|14.53|14.74|14.54|14.71|14.51|16
1649022600000|2022-04-03 21:50:00|14.72|14.52|14.73|14.53|14.73|14.53|14.72|14.52|8
1649022900000|2022-04-03 21:55:00|14.74|14.54|14.73|14.53|14.75|14.55|14.72|14.52|14
1649023200000|2022-04-03 22:00:00|14.74|14.54|14.76|14.56|14.8|14.6|14.72|14.52|51
1649023500000|2022-04-03 22:05:00|14.77|14.57|14.8|14.6|14.83|14.63|14.76|14.56|60
1649023800000|2022-04-03 22:10:00|14.79|14.59|14.8|14.6|14.81|14.61|14.77|14.57|36
1649024100000|2022-04-03 22:15:00|14.79|14.59|14.87|14.67|14.87|14.67|14.79|14.59|29
1649024400000|2022-04-03 22:20:00|14.86|14.66|14.93|14.73|14.93|14.73|14.86|14.66|50
1649024700000|2022-04-03 22:25:00|14.92|14.72|14.91|14.71|14.98|14.78|14.9|14.7|58
1649025000000|2022-04-03 22:30:00|14.92|14.72|14.94|14.74|14.97|14.77|14.9|14.7|41
1649025300000|2022-04-03 22:35:00|14.93|14.73|14.93|14.73|14.94|14.74|14.91|14.71|25
1649025600000|2022-04-03 22:40:00|14.92|14.72|14.88|14.68|14.92|14.72|14.88|14.68|27
1649025900000|2022-04-03 22:45:00|14.89|14.69|14.82|14.62|14.9|14.7|14.8|14.6|51
1649026200000|2022-04-03 22:50:00|14.83|14.63|14.9|14.7|14.91|14.71|14.82|14.62|38
1649026500000|2022-04-03 22:55:00|14.91|14.71|14.85|14.65|14.91|14.71|14.81|14.61|69
1649026800000|2022-04-03 23:00:00|14.86|14.66|14.77|14.57|14.89|14.69|14.73|14.53|89
1649027100000|2022-04-03 23:05:00|14.78|14.58|14.73|14.53|14.78|14.58|14.71|14.51|72
1649027400000|2022-04-03 23:10:00|14.74|14.54|14.76|14.56|14.78|14.58|14.74|14.54|58
1649027700000|2022-04-03 23:15:00|14.77|14.57|14.72|14.52|14.77|14.57|14.71|14.51|40
1649028000000|2022-04-03 23:20:00|14.73|14.53|14.72|14.52|14.74|14.54|14.71|14.51|42
1649028300000|2022-04-03 23:25:00|14.73|14.53|14.75|14.55|14.75|14.55|14.72|14.52|29
1649028600000|2022-04-03 23:30:00|14.74|14.54|14.7|14.5|14.77|14.57|14.7|14.5|41
1649028900000|2022-04-03 23:35:00|14.71|14.51|14.7|14.5|14.71|14.51|14.66|14.46|52
1649029200000|2022-04-03 23:40:00|14.71|14.51|14.69|14.49|14.71|14.51|14.69|14.49|35
1649029500000|2022-04-03 23:45:00|14.7|14.5|14.7|14.5|14.71|14.51|14.69|14.49|37
1649029800000|2022-04-03 23:50:00|14.71|14.51|14.75|14.55|14.76|14.56|14.71|14.51|37
1649030100000|2022-04-03 23:55:00|14.76|14.56|14.75|14.55|14.77|14.57|14.73|14.53|30
1649030400000|2022-04-04 00:00:00|14.74|14.54|14.69|14.49|14.74|14.54|14.64|14.44|64
1649030700000|2022-04-04 00:05:00|14.7|14.5|14.73|14.53|14.77|14.57|14.69|14.49|86
1649031000000|2022-04-04 00:10:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|40
1649031300000|2022-04-04 00:15:00|14.7|14.5|14.65|14.45|14.7|14.5|14.64|14.44|40
1649031600000|2022-04-04 00:20:00|14.66|14.46|14.62|14.42|14.66|14.46|14.62|14.42|39
1649031900000|2022-04-04 00:25:00|14.61|14.41|14.5|14.3|14.63|14.43|14.39|14.19|119
1649032200000|2022-04-04 00:30:00|14.51|14.31|14.57|14.37|14.58|14.38|14.46|14.26|94
1649032500000|2022-04-04 00:35:00|14.56|14.36|14.59|14.39|14.59|14.39|14.53|14.33|75
1649032800000|2022-04-04 00:40:00|14.6|14.4|14.6|14.4|14.62|14.42|14.57|14.37|45
1649033100000|2022-04-04 00:45:00|14.61|14.41|14.54|14.34|14.64|14.44|14.54|14.34|76
1649033400000|2022-04-04 00:50:00|14.53|14.33|14.56|14.36|14.57|14.37|14.5|14.3|58
1649033700000|2022-04-04 00:55:00|14.55|14.35|14.47|14.27|14.57|14.37|14.47|14.27|73
1649034000000|2022-04-04 01:00:00|14.48|14.28|14.5|14.3|14.54|14.34|14.47|14.27|69
1649034300000|2022-04-04 01:05:00|14.49|14.29|14.54|14.34|14.54|14.34|14.45|14.25|76
1649034600000|2022-04-04 01:10:00|14.55|14.35|14.59|14.39|14.59|14.39|14.54|14.34|54
1649034900000|2022-04-04 01:15:00|14.6|14.4|14.58|14.38|14.62|14.42|14.58|14.38|35
1649035200000|2022-04-04 01:20:00|14.57|14.37|14.54|14.34|14.57|14.37|14.52|14.32|36
1649035500000|2022-04-04 01:25:00|14.53|14.33|14.54|14.34|14.55|14.35|14.5|14.3|44
1649035800000|2022-04-04 01:30:00|14.55|14.35|14.55|14.35|14.56|14.36|14.5|14.3|49
1649036100000|2022-04-04 01:35:00|14.56|14.36|14.49|14.29|14.56|14.36|14.49|14.29|40
1649036400000|2022-04-04 01:40:00|14.5|14.3|14.45|14.25|14.51|14.31|14.41|14.21|58
1649036700000|2022-04-04 01:45:00|14.44|14.24|14.49|14.29|14.5|14.3|14.44|14.24|30
1649037000000|2022-04-04 01:50:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|28
1649037300000|2022-04-04 01:55:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|47
1649037600000|2022-04-04 02:00:00|14.51|14.31|14.5|14.3|14.52|14.32|14.47|14.27|74
1649037900000|2022-04-04 02:05:00|14.51|14.31|14.44|14.24|14.54|14.34|14.44|14.24|52
1649038200000|2022-04-04 02:10:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|41
1649038500000|2022-04-04 02:15:00|14.46|14.26|14.49|14.29|14.5|14.3|14.44|14.24|40
1649038800000|2022-04-04 02:20:00|14.5|14.3|14.52|14.32|14.53|14.33|14.49|14.29|31
1649039100000|2022-04-04 02:25:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|27
1649039400000|2022-04-04 02:30:00|14.5|14.3|14.5|14.3|14.51|14.31|14.46|14.26|39
1649039700000|2022-04-04 02:35:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|33
1649040000000|2022-04-04 02:40:00|14.52|14.32|14.6|14.4|14.6|14.4|14.51|14.31|44
1649040300000|2022-04-04 02:45:00|14.59|14.39|14.62|14.42|14.63|14.43|14.57|14.37|56
1649040600000|2022-04-04 02:50:00|14.61|14.41|14.59|14.39|14.61|14.41|14.58|14.38|13
1649040900000|2022-04-04 02:55:00|14.58|14.38|14.67|14.47|14.67|14.47|14.57|14.37|24
1649041200000|2022-04-04 03:00:00|14.66|14.46|14.62|14.42|14.66|14.46|14.59|14.39|29
1649041500000|2022-04-04 03:05:00|14.63|14.43|14.63|14.43|14.64|14.44|14.61|14.41|25
1649041800000|2022-04-04 03:10:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|9
1649042100000|2022-04-04 03:15:00|14.63|14.43|14.6|14.4|14.64|14.44|14.57|14.37|49
1649042400000|2022-04-04 03:20:00|14.61|14.41|14.64|14.44|14.64|14.44|14.6|14.4|26
1649042700000|2022-04-04 03:25:00|14.63|14.43|14.64|14.44|14.66|14.46|14.62|14.42|24
1649043000000|2022-04-04 03:30:00|14.63|14.43|14.69|14.49|14.69|14.49|14.63|14.43|19
1649043300000|2022-04-04 03:35:00|14.7|14.5|14.66|14.46|14.7|14.5|14.66|14.46|9
1649043600000|2022-04-04 03:40:00|14.65|14.45|14.61|14.41|14.65|14.45|14.59|14.39|23
1649043900000|2022-04-04 03:45:00|14.6|14.4|14.6|14.4|14.6|14.4|14.58|14.38|17
1649044200000|2022-04-04 03:50:00|14.59|14.39|14.58|14.38|14.6|14.4|14.56|14.36|12
1649044500000|2022-04-04 03:55:00|14.57|14.37|14.56|14.36|14.59|14.39|14.56|14.36|28
1649044800000|2022-04-04 04:00:00|14.57|14.37|14.53|14.33|14.59|14.39|14.51|14.31|33
1649045100000|2022-04-04 04:05:00|14.52|14.32|14.54|14.34|14.56|14.36|14.52|14.32|35
1649045400000|2022-04-04 04:10:00|14.53|14.33|14.61|14.41|14.61|14.41|14.52|14.32|49
1649045700000|2022-04-04 04:15:00|14.6|14.4|14.6|14.4|14.62|14.42|14.58|14.38|41
1649046000000|2022-04-04 04:20:00|14.61|14.41|14.64|14.44|14.65|14.45|14.6|14.4|32
1649046300000|2022-04-04 04:25:00|14.63|14.43|14.71|14.51|14.71|14.51|14.61|14.41|29
1649046600000|2022-04-04 04:30:00|14.72|14.52|14.65|14.45|14.72|14.52|14.64|14.44|38
1649046900000|2022-04-04 04:35:00|14.64|14.44|14.65|14.45|14.65|14.45|14.62|14.42|14
1649047200000|2022-04-04 04:40:00|14.64|14.44|14.66|14.46|14.66|14.46|14.63|14.43|21
1649047500000|2022-04-04 04:45:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|28
1649047800000|2022-04-04 04:50:00|14.63|14.43|14.63|14.43|14.63|14.43|14.6|14.4|23
1649048100000|2022-04-04 04:55:00|14.62|14.42|14.59|14.39|14.63|14.43|14.58|14.38|32
1649048400000|2022-04-04 05:00:00|14.6|14.4|14.58|14.38|14.61|14.41|14.58|14.38|33
1649048700000|2022-04-04 05:05:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|14
1649049000000|2022-04-04 05:10:00|14.59|14.39|14.63|14.43|14.64|14.44|14.58|14.38|23
1649049300000|2022-04-04 05:15:00|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|18
1649049600000|2022-04-04 05:20:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|24
1649049900000|2022-04-04 05:25:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|31
1649050200000|2022-04-04 05:30:00|14.61|14.41|14.63|14.43|14.64|14.44|14.61|14.41|41
1649050500000|2022-04-04 05:35:00|14.64|14.44|14.63|14.43|14.64|14.44|14.63|14.43|4
1649050800000|2022-04-04 05:40:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|15
1649051100000|2022-04-04 05:45:00|14.63|14.43|14.61|14.41|14.64|14.44|14.59|14.39|22
1649051400000|2022-04-04 05:50:00|14.62|14.42|14.61|14.41|14.62|14.42|14.6|14.4|10
1649051700000|2022-04-04 05:55:00|14.62|14.42|14.62|14.42|14.62|14.42|14.6|14.4|25
1649052000000|2022-04-04 06:00:00|14.61|14.41|14.61|14.41|14.63|14.43|14.61|14.41|9
1649052300000|2022-04-04 06:05:00|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1649052600000|2022-04-04 06:10:00|14.6|14.4|14.58|14.38|14.6|14.4|14.57|14.37|9
1649052900000|2022-04-04 06:15:00|14.57|14.37|14.54|14.34|14.57|14.37|14.54|14.34|8
1649053200000|2022-04-04 06:20:00|14.55|14.35|14.57|14.37|14.57|14.37|14.54|14.34|23
1649053500000|2022-04-04 06:25:00|14.58|14.38|14.56|14.36|14.58|14.38|14.56|14.36|21
1649053800000|2022-04-04 06:30:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|15
1649054100000|2022-04-04 06:35:00|14.58|14.38|14.58|14.38|14.58|14.38|14.57|14.37|11
1649054400000|2022-04-04 06:40:00|14.57|14.37|14.6|14.4|14.6|14.4|14.57|14.37|8
1649054700000|2022-04-04 06:45:00|14.59|14.39|14.56|14.36|14.61|14.41|14.56|14.36|18
1649055000000|2022-04-04 06:50:00|14.57|14.37|14.58|14.38|14.59|14.39|14.56|14.36|20
1649055300000|2022-04-04 06:55:00|14.59|14.39|14.58|14.38|14.59|14.39|14.58|14.38|42
1649055600000|2022-04-04 07:00:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|18
1649055900000|2022-04-04 07:05:00|14.55|14.35|14.51|14.31|14.55|14.35|14.5|14.3|35
1649056200000|2022-04-04 07:10:00|14.52|14.32|14.51|14.31|14.53|14.33|14.5|14.3|20
1649056500000|2022-04-04 07:15:00|14.52|14.32|14.5|14.3|14.52|14.32|14.49|14.29|35
1649056800000|2022-04-04 07:20:00|14.51|14.31|14.54|14.34|14.54|14.34|14.5|14.3|20
1649057100000|2022-04-04 07:25:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|12
1649057400000|2022-04-04 07:30:00|14.53|14.33|14.48|14.28|14.53|14.33|14.48|14.28|26
1649057700000|2022-04-04 07:35:00|14.49|14.29|14.52|14.32|14.52|14.32|14.48|14.28|12
1649058000000|2022-04-04 07:40:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|12
1649058300000|2022-04-04 07:45:00|14.53|14.33|14.54|14.34|14.55|14.35|14.51|14.31|22
1649058600000|2022-04-04 07:50:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|22
1649058900000|2022-04-04 07:55:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|17
1649059200000|2022-04-04 08:00:00|14.52|14.32|14.49|14.29|14.53|14.33|14.46|14.26|24
1649059500000|2022-04-04 08:05:00|14.48|14.28|14.47|14.27|14.5|14.3|14.47|14.27|28
1649059800000|2022-04-04 08:10:00|14.48|14.28|14.51|14.31|14.53|14.33|14.48|14.28|12
1649060100000|2022-04-04 08:15:00|14.52|14.32|14.49|14.29|14.52|14.32|14.47|14.27|24
1649060400000|2022-04-04 08:20:00|14.5|14.3|14.49|14.29|14.52|14.32|14.49|14.29|22
1649060700000|2022-04-04 08:25:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|28
1649061000000|2022-04-04 08:30:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1649061300000|2022-04-04 08:35:00|14.55|14.35|14.53|14.33|14.55|14.35|14.52|14.32|35
1649061600000|2022-04-04 08:40:00|14.52|14.32|14.48|14.28|14.53|14.33|14.47|14.27|22
1649061900000|2022-04-04 08:45:00|14.49|14.29|14.47|14.27|14.49|14.29|14.45|14.25|29
1649062200000|2022-04-04 08:50:00|14.46|14.26|14.49|14.29|14.5|14.3|14.44|14.24|34
1649062500000|2022-04-04 08:55:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|26
1649062800000|2022-04-04 09:00:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|18
1649063100000|2022-04-04 09:05:00|14.44|14.24|14.42|14.22|14.46|14.26|14.41|14.21|37
1649063400000|2022-04-04 09:10:00|14.41|14.21|14.47|14.27|14.47|14.27|14.41|14.21|27
1649063700000|2022-04-04 09:15:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|37
1649064000000|2022-04-04 09:20:00|14.43|14.23|14.45|14.25|14.46|14.26|14.41|14.21|19
1649064300000|2022-04-04 09:25:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|42
1649064600000|2022-04-04 09:30:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|33
1649064900000|2022-04-04 09:35:00|14.43|14.23|14.45|14.25|14.45|14.25|14.43|14.23|45
1649065200000|2022-04-04 09:40:00|14.46|14.26|14.44|14.24|14.46|14.26|14.44|14.24|11
1649065500000|2022-04-04 09:45:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|9
1649065800000|2022-04-04 09:50:00|14.4|14.2|14.33|14.13|14.41|14.21|14.33|14.13|48
1649066100000|2022-04-04 09:55:00|14.32|14.12|14.32|14.12|14.36|14.16|14.31|14.11|41
1649066400000|2022-04-04 10:00:00|14.33|14.13|14.3|14.1|14.36|14.16|14.24|14.04|78
1649066700000|2022-04-04 10:05:00|14.31|14.11|14.28|14.08|14.31|14.11|14.26|14.06|58
1649067000000|2022-04-04 10:10:00|14.29|14.09|14.34|14.14|14.34|14.14|14.28|14.08|54
1649067300000|2022-04-04 10:15:00|14.35|14.15|14.39|14.19|14.41|14.21|14.34|14.14|36
1649067600000|2022-04-04 10:20:00|14.4|14.2|14.45|14.25|14.5|14.3|14.38|14.18|81
1649067900000|2022-04-04 10:25:00|14.44|14.24|14.44|14.24|14.45|14.25|14.39|14.19|37
1649068200000|2022-04-04 10:30:00|14.43|14.23|14.44|14.24|14.44|14.24|14.41|14.21|40
1649068500000|2022-04-04 10:35:00|14.43|14.23|14.42|14.22|14.49|14.29|14.41|14.21|52
1649068800000|2022-04-04 10:40:00|14.41|14.21|14.42|14.22|14.43|14.23|14.36|14.16|56
1649069100000|2022-04-04 10:45:00|14.41|14.21|14.85|14.65|14.91|14.71|14.41|14.21|169
1649069400000|2022-04-04 10:50:00|14.84|14.64|14.97|14.77|15.07|14.87|14.82|14.62|134
1649069700000|2022-04-04 10:55:00|14.93|14.73|15.1|14.9|15.16|14.96|14.93|14.73|161
1649070000000|2022-04-04 11:00:00|15.09|14.89|15|14.8|15.13|14.93|14.96|14.76|113
1649070300000|2022-04-04 11:05:00|14.98|14.78|15.3|15.1|15.37|15.17|14.93|14.73|162
1649070600000|2022-04-04 11:10:00|15.29|15.09|15.39|15.19|15.43|15.23|15.24|15.04|167
1649070900000|2022-04-04 11:15:00|15.4|15.2|15.56|15.36|15.56|15.36|15.29|15.09|159
1649071200000|2022-04-04 11:20:00|15.58|15.38|15.52|15.32|15.75|15.55|15.51|15.31|219
1649071500000|2022-04-04 11:25:00|15.51|15.31|15.47|15.27|15.53|15.33|15.45|15.25|121
1649071800000|2022-04-04 11:30:00|15.46|15.26|15.46|15.26|15.58|15.38|15.44|15.24|125
1649072100000|2022-04-04 11:35:00|15.47|15.27|15.42|15.22|15.52|15.32|15.41|15.21|92
1649072400000|2022-04-04 11:40:00|15.41|15.21|15.32|15.12|15.41|15.21|15.3|15.1|96
1649072700000|2022-04-04 11:45:00|15.31|15.11|15.45|15.25|15.48|15.28|15.26|15.06|96
1649073000000|2022-04-04 11:50:00|15.44|15.24|15.46|15.26|15.51|15.31|15.38|15.18|100
1649073300000|2022-04-04 11:55:00|15.45|15.25|15.58|15.38|15.59|15.39|15.43|15.23|83
1649073600000|2022-04-04 12:00:00|15.59|15.39|15.49|15.29|15.59|15.39|15.45|15.25|93
1649073900000|2022-04-04 12:05:00|15.48|15.28|15.48|15.28|15.49|15.29|15.42|15.22|81
1649074200000|2022-04-04 12:10:00|15.49|15.29|15.48|15.28|15.52|15.32|15.46|15.26|65
1649074500000|2022-04-04 12:15:00|15.47|15.27|15.37|15.17|15.47|15.27|15.37|15.17|68
1649074800000|2022-04-04 12:20:00|15.38|15.18|15.38|15.18|15.4|15.2|15.33|15.13|71
1649075100000|2022-04-04 12:25:00|15.39|15.19|15.34|15.14|15.41|15.21|15.33|15.13|32
1649075400000|2022-04-04 12:30:00|15.35|15.15|15.24|15.04|15.36|15.16|15.23|15.03|68
1649075700000|2022-04-04 12:35:00|15.25|15.05|15.28|15.08|15.32|15.12|15.25|15.05|62
1649076000000|2022-04-04 12:40:00|15.27|15.07|15.26|15.06|15.31|15.11|15.24|15.04|76
1649076300000|2022-04-04 12:45:00|15.25|15.05|15.11|14.91|15.26|15.06|15.07|14.87|106
1649076600000|2022-04-04 12:50:00|15.12|14.92|15.12|14.92|15.17|14.97|15.08|14.88|117
1649076900000|2022-04-04 12:55:00|15.11|14.91|15.18|14.98|15.19|14.99|15.11|14.91|110
1649077200000|2022-04-04 13:00:00|15.19|14.99|15.19|14.99|15.28|15.08|15.17|14.97|83
1649077500000|2022-04-04 13:05:00|15.18|14.98|15.24|15.04|15.24|15.04|15.13|14.93|50
1649077800000|2022-04-04 13:10:00|15.23|15.03|15.18|14.98|15.24|15.04|15.17|14.97|74
1649078100000|2022-04-04 13:15:00|15.17|14.97|15.15|14.95|15.19|14.99|15.1|14.9|51
1649078400000|2022-04-04 13:20:00|15.14|14.94|15.17|14.97|15.18|14.98|15.11|14.91|40
1649078700000|2022-04-04 13:25:00|15.16|14.96|15.05|14.85|15.17|14.97|14.99|14.79|68
1649079000000|2022-04-04 13:30:00|15.04|14.84|15.01|14.81|15.07|14.87|14.95|14.75|53
1649079300000|2022-04-04 13:35:00|15|14.8|15.09|14.89|15.13|14.93|15|14.8|84
1649079600000|2022-04-04 13:40:00|15.1|14.9|15.08|14.88|15.15|14.95|15.08|14.88|108
1649079900000|2022-04-04 13:45:00|15.09|14.89|15.12|14.92|15.12|14.92|15.06|14.86|67
1649080200000|2022-04-04 13:50:00|15.15|14.95|15.08|14.88|15.16|14.96|15.07|14.87|84
1649080500000|2022-04-04 13:55:00|15.09|14.89|15.08|14.88|15.11|14.91|15.08|14.88|30
1649080800000|2022-04-04 14:00:00|15.09|14.89|15.13|14.93|15.13|14.93|15.04|14.84|59
1649081100000|2022-04-04 14:05:00|15.14|14.94|15.14|14.94|15.14|14.94|15.12|14.92|47
1649081400000|2022-04-04 14:10:00|15.15|14.95|15.12|14.92|15.17|14.97|15.11|14.91|52
1649081700000|2022-04-04 14:15:00|15.11|14.91|15.08|14.88|15.16|14.96|15.07|14.87|46
1649082000000|2022-04-04 14:20:00|15.09|14.89|15.12|14.92|15.17|14.97|15.08|14.88|55
1649082300000|2022-04-04 14:25:00|15.13|14.93|15.19|14.99|15.2|15|15.11|14.91|49
1649082600000|2022-04-04 14:30:00|15.18|14.98|15.13|14.93|15.22|15.02|15.12|14.92|50
1649082900000|2022-04-04 14:35:00|15.12|14.92|15.14|14.94|15.17|14.97|15.1|14.9|42
1649083200000|2022-04-04 14:40:00|15.13|14.93|15|14.8|15.15|14.95|15|14.8|71
1649083500000|2022-04-04 14:45:00|15.01|14.81|14.92|14.72|15.1|14.9|14.91|14.71|69
1649083800000|2022-04-04 14:50:00|14.93|14.73|14.97|14.77|15.03|14.83|14.93|14.73|49
1649084100000|2022-04-04 14:55:00|14.98|14.78|14.94|14.74|15|14.8|14.93|14.73|50
1649084400000|2022-04-04 15:00:00|14.93|14.73|14.72|14.52|14.98|14.78|14.62|14.42|109
1649084700000|2022-04-04 15:05:00|14.73|14.53|14.62|14.42|14.75|14.55|14.4|14.2|135
1649085000000|2022-04-04 15:10:00|14.61|14.41|14.6|14.4|14.64|14.44|14.48|14.28|108
1649085300000|2022-04-04 15:15:00|14.59|14.39|14.6|14.4|14.64|14.44|14.57|14.37|91
1649085600000|2022-04-04 15:20:00|14.59|14.39|14.62|14.42|14.64|14.44|14.58|14.38|71
1649085900000|2022-04-04 15:25:00|14.61|14.41|14.64|14.44|14.66|14.46|14.59|14.39|76
1649086200000|2022-04-04 15:30:00|14.65|14.45|14.66|14.46|14.69|14.49|14.64|14.44|58
1649086500000|2022-04-04 15:35:00|14.67|14.47|14.59|14.39|14.68|14.48|14.53|14.33|74
1649086800000|2022-04-04 15:40:00|14.6|14.4|14.58|14.38|14.64|14.44|14.57|14.37|55
1649087100000|2022-04-04 15:45:00|14.59|14.39|14.57|14.37|14.63|14.43|14.57|14.37|63
1649087400000|2022-04-04 15:50:00|14.56|14.36|14.59|14.39|14.61|14.41|14.56|14.36|42
1649087700000|2022-04-04 15:55:00|14.58|14.38|14.48|14.28|14.58|14.38|14.44|14.24|80
1649088000000|2022-04-04 16:00:00|14.47|14.27|14.5|14.3|14.54|14.34|14.41|14.21|86
1649088300000|2022-04-04 16:05:00|14.51|14.31|14.56|14.36|14.58|14.38|14.48|14.28|56
1649088600000|2022-04-04 16:10:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|60
1649088900000|2022-04-04 16:15:00|14.59|14.39|14.61|14.41|14.62|14.42|14.59|14.39|63
1649089200000|2022-04-04 16:20:00|14.6|14.4|14.55|14.35|14.6|14.4|14.53|14.33|34
1649089500000|2022-04-04 16:25:00|14.54|14.34|14.53|14.33|14.56|14.36|14.52|14.32|34
1649089800000|2022-04-04 16:30:00|14.54|14.34|14.56|14.36|14.59|14.39|14.52|14.32|39
1649090100000|2022-04-04 16:35:00|14.54|14.34|14.5|14.3|14.54|14.34|14.47|14.27|35
1649090400000|2022-04-04 16:40:00|14.51|14.31|14.54|14.34|14.56|14.36|14.46|14.26|66
1649090700000|2022-04-04 16:45:00|14.53|14.33|14.58|14.38|14.61|14.41|14.52|14.32|88
1649091000000|2022-04-04 16:50:00|14.57|14.37|14.6|14.4|14.62|14.42|14.55|14.35|30
1649091300000|2022-04-04 16:55:00|14.58|14.38|14.58|14.38|14.61|14.41|14.58|14.38|33
1649091600000|2022-04-04 17:00:00|14.59|14.39|14.57|14.37|14.62|14.42|14.57|14.37|37
1649091900000|2022-04-04 17:05:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|23
1649092200000|2022-04-04 17:10:00|14.57|14.37|14.59|14.39|14.6|14.4|14.57|14.37|33
1649092500000|2022-04-04 17:15:00|14.6|14.4|14.66|14.46|14.66|14.46|14.59|14.39|51
1649092800000|2022-04-04 17:20:00|14.65|14.45|14.61|14.41|14.66|14.46|14.6|14.4|21
1649093100000|2022-04-04 17:25:00|14.6|14.4|14.62|14.42|14.63|14.43|14.59|14.39|17
1649093400000|2022-04-04 17:30:00|14.61|14.41|14.58|14.38|14.61|14.41|14.58|14.38|20
1649093700000|2022-04-04 17:35:00|14.57|14.37|14.52|14.32|14.58|14.38|14.52|14.32|38
1649094000000|2022-04-04 17:40:00|14.51|14.31|14.32|14.12|14.51|14.31|14.24|14.04|79
1649094300000|2022-04-04 17:45:00|14.33|14.13|14.35|14.15|14.38|14.18|14.32|14.12|65
1649094600000|2022-04-04 17:50:00|14.36|14.16|14.44|14.24|14.44|14.24|14.35|14.15|57
1649094900000|2022-04-04 17:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|39
1649095200000|2022-04-04 18:00:00|14.46|14.26|14.45|14.25|14.49|14.29|14.38|14.18|76
1649095500000|2022-04-04 18:05:00|14.44|14.24|14.39|14.19|14.46|14.26|14.35|14.15|70
1649095800000|2022-04-04 18:10:00|14.38|14.18|14.46|14.26|14.46|14.26|14.36|14.16|61
1649096100000|2022-04-04 18:15:00|14.45|14.25|14.46|14.26|14.5|14.3|14.43|14.23|48
1649096400000|2022-04-04 18:20:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|47
1649096700000|2022-04-04 18:25:00|14.47|14.27|14.47|14.27|14.49|14.29|14.44|14.24|39
1649097000000|2022-04-04 18:30:00|14.48|14.28|14.5|14.3|14.5|14.3|14.44|14.24|33
1649097300000|2022-04-04 18:35:00|14.49|14.29|14.52|14.32|14.54|14.34|14.49|14.29|44
1649097600000|2022-04-04 18:40:00|14.51|14.31|14.53|14.33|14.54|14.34|14.51|14.31|41
1649097900000|2022-04-04 18:45:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|42
1649098200000|2022-04-04 18:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.51|14.31|44
1649098500000|2022-04-04 18:55:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|49
1649098800000|2022-04-04 19:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|35
1649099100000|2022-04-04 19:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.54|14.34|37
1649099400000|2022-04-04 19:10:00|14.57|14.37|14.53|14.33|14.57|14.37|14.52|14.32|27
1649099700000|2022-04-04 19:15:00|14.52|14.32|14.52|14.32|14.55|14.35|14.51|14.31|33
1649100000000|2022-04-04 19:20:00|14.53|14.33|14.54|14.34|14.54|14.34|14.51|14.31|24
1649100300000|2022-04-04 19:25:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|36
1649100600000|2022-04-04 19:30:00|14.57|14.37|14.58|14.38|14.59|14.39|14.55|14.35|22
1649100900000|2022-04-04 19:35:00|14.57|14.37|14.57|14.37|14.59|14.39|14.57|14.37|29
1649101200000|2022-04-04 19:40:00|14.56|14.36|14.57|14.37|14.58|14.38|14.56|14.36|18
1649101500000|2022-04-04 19:45:00|14.56|14.36|14.59|14.39|14.6|14.4|14.55|14.35|26
1649101800000|2022-04-04 19:50:00|14.6|14.4|14.58|14.38|14.61|14.41|14.57|14.37|43
1649102100000|2022-04-04 19:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|20
1649102400000|2022-04-04 20:00:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|18
1649102700000|2022-04-04 20:05:00|14.53|14.33|14.55|14.35|14.56|14.36|14.51|14.31|29
1649103000000|2022-04-04 20:10:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|24
1649103300000|2022-04-04 20:15:00|14.58|14.38|14.61|14.41|14.64|14.44|14.58|14.38|42
1649103600000|2022-04-04 20:20:00|14.6|14.4|14.65|14.45|14.66|14.46|14.58|14.38|47
1649103900000|2022-04-04 20:25:00|14.66|14.46|14.66|14.46|14.69|14.49|14.65|14.45|17
1649104200000|2022-04-04 20:30:00|14.67|14.47|14.65|14.45|14.67|14.47|14.62|14.42|25
1649104500000|2022-04-04 20:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.62|14.42|30
1649104800000|2022-04-04 20:40:00|14.66|14.46|14.73|14.53|14.73|14.53|14.66|14.46|38
1649105100000|2022-04-04 20:45:00|14.74|14.54|14.69|14.49|14.76|14.56|14.67|14.47|35
1649105400000|2022-04-04 20:50:00|14.68|14.48|14.71|14.51|14.72|14.52|14.68|14.48|16
1649105700000|2022-04-04 20:55:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|33
1649106000000|2022-04-04 21:00:00|14.75|14.55|14.79|14.59|14.8|14.6|14.74|14.54|47
1649106300000|2022-04-04 21:05:00|14.8|14.6|14.79|14.59|14.82|14.62|14.79|14.59|42
1649106600000|2022-04-04 21:10:00|14.78|14.58|14.83|14.63|14.83|14.63|14.73|14.53|30
1649106900000|2022-04-04 21:15:00|14.82|14.62|14.81|14.61|14.85|14.65|14.81|14.61|24
1649107200000|2022-04-04 21:20:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|14
1649107500000|2022-04-04 21:25:00|14.84|14.64|14.88|14.68|14.88|14.68|14.84|14.64|13
1649107800000|2022-04-04 21:30:00|14.87|14.67|14.78|14.58|14.87|14.67|14.77|14.57|22
1649108100000|2022-04-04 21:35:00|14.77|14.57|14.77|14.57|14.77|14.57|14.73|14.53|15
1649108400000|2022-04-04 21:40:00|14.78|14.58|14.89|14.69|14.89|14.69|14.78|14.58|26
1649108700000|2022-04-04 21:45:00|14.9|14.7|14.85|14.65|14.9|14.7|14.83|14.63|22
1649109000000|2022-04-04 21:50:00|14.86|14.66|14.82|14.62|14.86|14.66|14.82|14.62|13
1649109300000|2022-04-04 21:55:00|14.81|14.61|14.86|14.66|14.88|14.68|14.77|14.57|26
1649109600000|2022-04-04 22:00:00|14.87|14.67|14.84|14.64|14.89|14.69|14.84|14.64|22
1649109900000|2022-04-04 22:05:00|14.85|14.65|14.86|14.66|14.88|14.68|14.83|14.63|16
1649110200000|2022-04-04 22:10:00|14.85|14.65|14.86|14.66|14.88|14.68|14.84|14.64|28
1649110500000|2022-04-04 22:15:00|14.85|14.65|14.91|14.71|14.91|14.71|14.84|14.64|21
1649110800000|2022-04-04 22:20:00|14.92|14.72|14.93|14.73|14.99|14.79|14.91|14.71|58
1649111100000|2022-04-04 22:25:00|14.92|14.72|14.87|14.67|14.93|14.73|14.86|14.66|32
1649111400000|2022-04-04 22:30:00|14.86|14.66|14.92|14.72|14.93|14.73|14.86|14.66|35
1649111700000|2022-04-04 22:35:00|14.91|14.71|14.99|14.79|14.99|14.79|14.91|14.71|37
1649112000000|2022-04-04 22:40:00|14.98|14.78|15|14.8|15.03|14.83|14.98|14.78|25
1649112300000|2022-04-04 22:45:00|15.01|14.81|15.01|14.81|15.04|14.84|14.99|14.79|31
1649112600000|2022-04-04 22:50:00|15.02|14.82|15|14.8|15.05|14.85|15|14.8|29
1649112900000|2022-04-04 22:55:00|15.01|14.81|15.05|14.85|15.07|14.87|15.01|14.81|15
1649113200000|2022-04-04 23:00:00|15.06|14.86|15.1|14.9|15.1|14.9|15.05|14.85|30
1649113500000|2022-04-04 23:05:00|15.11|14.91|15.17|14.97|15.18|14.98|15.1|14.9|66
1649113800000|2022-04-04 23:10:00|15.16|14.96|15.06|14.86|15.17|14.97|15.06|14.86|26
1649114100000|2022-04-04 23:15:00|15.07|14.87|15.02|14.82|15.07|14.87|14.99|14.79|22
1649114400000|2022-04-04 23:20:00|15.01|14.81|15.09|14.89|15.1|14.9|15|14.8|32
1649114700000|2022-04-04 23:25:00|15.1|14.9|15.06|14.86|15.13|14.93|15.04|14.84|35
1649115000000|2022-04-04 23:30:00|15.05|14.85|15.06|14.86|15.06|14.86|15|14.8|44
1649115300000|2022-04-04 23:35:00|15.07|14.87|14.98|14.78|15.07|14.87|14.98|14.78|34
1649115600000|2022-04-04 23:40:00|14.99|14.79|14.92|14.72|15.01|14.81|14.91|14.71|50
1649115900000|2022-04-04 23:45:00|14.93|14.73|14.95|14.75|14.96|14.76|14.92|14.72|25
1649116200000|2022-04-04 23:50:00|14.94|14.74|14.96|14.76|14.97|14.77|14.93|14.73|15
1649116500000|2022-04-04 23:55:00|14.95|14.75|14.95|14.75|14.97|14.77|14.93|14.73|17
1649116800000|2022-04-05 00:00:00|14.96|14.76|14.9|14.7|14.96|14.76|14.85|14.65|46
1649117100000|2022-04-05 00:05:00|14.91|14.71|14.92|14.72|14.93|14.73|14.89|14.69|23
1649117400000|2022-04-05 00:10:00|14.93|14.73|14.94|14.74|14.94|14.74|14.92|14.72|14
1649117700000|2022-04-05 00:15:00|14.93|14.73|14.88|14.68|14.93|14.73|14.88|14.68|14
1649118000000|2022-04-05 00:20:00|14.89|14.69|14.88|14.68|14.9|14.7|14.86|14.66|32
1649118300000|2022-04-05 00:25:00|14.87|14.67|14.94|14.74|14.94|14.74|14.84|14.64|39
1649118600000|2022-04-05 00:30:00|14.95|14.75|14.99|14.79|15.03|14.83|14.95|14.75|53
1649118900000|2022-04-05 00:35:00|14.98|14.78|14.93|14.73|14.98|14.78|14.9|14.7|32
1649119200000|2022-04-05 00:40:00|14.92|14.72|14.99|14.79|15|14.8|14.92|14.72|24
1649119500000|2022-04-05 00:45:00|14.98|14.78|15.09|14.89|15.11|14.91|14.95|14.75|34
1649119800000|2022-04-05 00:50:00|15.08|14.88|15.26|15.06|15.35|15.15|15.08|14.88|160
1649120100000|2022-04-05 00:55:00|15.27|15.07|15.09|14.89|15.27|15.07|15.07|14.87|107
1649120400000|2022-04-05 01:00:00|15.08|14.88|15.16|14.96|15.16|14.96|15.05|14.85|56
1649120700000|2022-04-05 01:05:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|38
1649121000000|2022-04-05 01:10:00|15.13|14.93|15.15|14.95|15.18|14.98|15.09|14.89|27
1649121300000|2022-04-05 01:15:00|15.14|14.94|15.15|14.95|15.15|14.95|15.11|14.91|28
1649121600000|2022-04-05 01:20:00|15.16|14.96|15.13|14.93|15.19|14.99|15.13|14.93|24
1649121900000|2022-04-05 01:25:00|15.12|14.92|15.1|14.9|15.15|14.95|15.1|14.9|19
1649122200000|2022-04-05 01:30:00|15.09|14.89|15.04|14.84|15.09|14.89|15.04|14.84|10
1649122500000|2022-04-05 01:35:00|15.03|14.83|15.03|14.83|15.03|14.83|15.01|14.81|25
1649122800000|2022-04-05 01:40:00|15.02|14.82|15.05|14.85|15.06|14.86|15.02|14.82|14
1649123100000|2022-04-05 01:45:00|15.04|14.84|15.11|14.91|15.11|14.91|15.04|14.84|24
1649123400000|2022-04-05 01:50:00|15.1|14.9|15.1|14.9|15.12|14.92|15.09|14.89|9
1649123700000|2022-04-05 01:55:00|15.11|14.91|15.12|14.92|15.12|14.92|15.09|14.89|18
1649124000000|2022-04-05 02:00:00|15.11|14.91|15.26|15.06|15.3|15.1|15.11|14.91|51
1649124300000|2022-04-05 02:05:00|15.27|15.07|15.15|14.95|15.29|15.09|15.1|14.9|59
1649124600000|2022-04-05 02:10:00|15.16|14.96|15.23|15.03|15.23|15.03|15.16|14.96|36
1649124900000|2022-04-05 02:15:00|15.24|15.04|15.3|15.1|15.31|15.11|15.19|14.99|46
1649125200000|2022-04-05 02:20:00|15.31|15.11|15.32|15.12|15.33|15.13|15.26|15.06|55
1649125500000|2022-04-05 02:25:00|15.33|15.13|15.18|14.98|15.34|15.14|15.18|14.98|40
1649125800000|2022-04-05 02:30:00|15.17|14.97|15.23|15.03|15.23|15.03|15.17|14.97|37
1649126100000|2022-04-05 02:35:00|15.22|15.02|15.19|14.99|15.23|15.03|15.19|14.99|20
1649126400000|2022-04-05 02:40:00|15.2|15|15.23|15.03|15.24|15.04|15.19|14.99|14
1649126700000|2022-04-05 02:45:00|15.22|15.02|15.2|15|15.23|15.03|15.19|14.99|23
1649127000000|2022-04-05 02:50:00|15.19|14.99|15.19|14.99|15.19|14.99|15.18|14.98|5
1649127300000|2022-04-05 02:55:00|15.2|15|15.2|15|15.2|15|15.18|14.98|13
1649127600000|2022-04-05 03:00:00|15.19|14.99|15.22|15.02|15.23|15.03|15.19|14.99|22
1649127900000|2022-04-05 03:05:00|15.21|15.01|15.2|15|15.21|15.01|15.19|14.99|10
1649128200000|2022-04-05 03:10:00|15.21|15.01|15.18|14.98|15.21|15.01|15.18|14.98|10
1649128500000|2022-04-05 03:15:00|15.17|14.97|15.11|14.91|15.17|14.97|15.1|14.9|25
1649128800000|2022-04-05 03:20:00|15.12|14.92|15.15|14.95|15.15|14.95|15.11|14.91|20
1649129100000|2022-04-05 03:25:00|15.16|14.96|15.21|15.01|15.22|15.02|15.15|14.95|22
1649129400000|2022-04-05 03:30:00|15.2|15|15.19|14.99|15.21|15.01|15.18|14.98|12
1649129700000|2022-04-05 03:35:00|15.18|14.98|15.13|14.93|15.19|14.99|15.13|14.93|22
1649130000000|2022-04-05 03:40:00|15.14|14.94|15.12|14.92|15.15|14.95|15.11|14.91|11
1649130300000|2022-04-05 03:45:00|15.13|14.93|15.11|14.91|15.14|14.94|15.1|14.9|9
1649130600000|2022-04-05 03:50:00|15.12|14.92|15.13|14.93|15.15|14.95|15.12|14.92|12
1649130900000|2022-04-05 03:55:00|15.12|14.92|15.14|14.94|15.16|14.96|15.12|14.92|11
1649131200000|2022-04-05 04:00:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|12
1649131500000|2022-04-05 04:05:00|15.13|14.93|15.06|14.86|15.14|14.94|15.06|14.86|22
1649131800000|2022-04-05 04:10:00|15.07|14.87|15.1|14.9|15.1|14.9|15.07|14.87|18
1649132100000|2022-04-05 04:15:00|15.11|14.91|15.1|14.9|15.12|14.92|15.07|14.87|18
1649132400000|2022-04-05 04:20:00|15.11|14.91|15.11|14.91|15.12|14.92|15.1|14.9|5
1649132700000|2022-04-05 04:25:00|15.1|14.9|15.1|14.9|15.11|14.91|15.1|14.9|5
1649133000000|2022-04-05 04:30:00|15.11|14.91|15.09|14.89|15.11|14.91|15.09|14.89|5
1649133300000|2022-04-05 04:35:00|15.08|14.88|15.13|14.93|15.13|14.93|15.07|14.87|18
1649133600000|2022-04-05 04:40:00|15.14|14.94|15.16|14.96|15.16|14.96|15.12|14.92|17
1649133900000|2022-04-05 04:45:00|15.15|14.95|15.34|15.14|15.36|15.16|15.14|14.94|112
1649134200000|2022-04-05 04:50:00|15.35|15.15|15.35|15.15|15.36|15.16|15.31|15.11|59
1649134500000|2022-04-05 04:55:00|15.34|15.14|15.34|15.14|15.34|15.14|15.28|15.08|48
1649134800000|2022-04-05 05:00:00|15.35|15.15|15.3|15.1|15.36|15.16|15.29|15.09|30
1649135100000|2022-04-05 05:05:00|15.29|15.09|15.27|15.07|15.31|15.11|15.27|15.07|13
1649135400000|2022-04-05 05:10:00|15.28|15.08|15.25|15.05|15.28|15.08|15.23|15.03|26
1649135700000|2022-04-05 05:15:00|15.26|15.06|15.24|15.04|15.27|15.07|15.23|15.03|29
1649136000000|2022-04-05 05:20:00|15.23|15.03|15.29|15.09|15.29|15.09|15.23|15.03|11
1649136300000|2022-04-05 05:25:00|15.28|15.08|15.28|15.08|15.3|15.1|15.26|15.06|13
1649136600000|2022-04-05 05:30:00|15.29|15.09|15.4|15.2|15.4|15.2|15.28|15.08|42
1649136900000|2022-04-05 05:35:00|15.39|15.19|15.44|15.24|15.44|15.24|15.36|15.16|49
1649137200000|2022-04-05 05:40:00|15.43|15.23|15.42|15.22|15.44|15.24|15.41|15.21|16
1649137500000|2022-04-05 05:45:00|15.41|15.21|15.38|15.18|15.42|15.22|15.36|15.16|34
1649137800000|2022-04-05 05:50:00|15.39|15.19|15.53|15.33|15.56|15.36|15.38|15.18|81
1649138100000|2022-04-05 05:55:00|15.52|15.32|15.5|15.3|15.57|15.37|15.5|15.3|40
1649138400000|2022-04-05 06:00:00|15.49|15.29|15.46|15.26|15.5|15.3|15.45|15.25|38
1649138700000|2022-04-05 06:05:00|15.45|15.25|15.49|15.29|15.51|15.31|15.44|15.24|23
1649139000000|2022-04-05 06:10:00|15.5|15.3|15.48|15.28|15.55|15.35|15.48|15.28|30
1649139300000|2022-04-05 06:15:00|15.47|15.27|15.46|15.26|15.47|15.27|15.44|15.24|18
1649139600000|2022-04-05 06:20:00|15.45|15.25|15.39|15.19|15.45|15.25|15.39|15.19|29
1649139900000|2022-04-05 06:25:00|15.38|15.18|15.37|15.17|15.41|15.21|15.36|15.16|24
1649140200000|2022-04-05 06:30:00|15.38|15.18|15.41|15.21|15.41|15.21|15.37|15.17|22
1649140500000|2022-04-05 06:35:00|15.42|15.22|15.41|15.21|15.45|15.25|15.39|15.19|42
1649140800000|2022-04-05 06:40:00|15.42|15.22|15.41|15.21|15.43|15.23|15.4|15.2|22
1649141100000|2022-04-05 06:45:00|15.42|15.22|15.39|15.19|15.44|15.24|15.39|15.19|26
1649141400000|2022-04-05 06:50:00|15.38|15.18|15.32|15.12|15.38|15.18|15.26|15.06|61
1649141700000|2022-04-05 06:55:00|15.31|15.11|15.31|15.11|15.32|15.12|15.27|15.07|32
1649142000000|2022-04-05 07:00:00|15.32|15.12|15.29|15.09|15.33|15.13|15.27|15.07|23
1649142300000|2022-04-05 07:05:00|15.3|15.1|15.31|15.11|15.32|15.12|15.27|15.07|30
1649142600000|2022-04-05 07:10:00|15.32|15.12|15.28|15.08|15.32|15.12|15.26|15.06|31
1649142900000|2022-04-05 07:15:00|15.29|15.09|15.28|15.08|15.31|15.11|15.27|15.07|12
1649143200000|2022-04-05 07:20:00|15.29|15.09|15.29|15.09|15.3|15.1|15.29|15.09|7
1649143500000|2022-04-05 07:25:00|15.28|15.08|15.3|15.1|15.3|15.1|15.27|15.07|21
1649143800000|2022-04-05 07:30:00|15.31|15.11|15.29|15.09|15.31|15.11|15.29|15.09|25
1649144100000|2022-04-05 07:35:00|15.3|15.1|15.33|15.13|15.33|15.13|15.29|15.09|18
1649144400000|2022-04-05 07:40:00|15.34|15.14|15.38|15.18|15.42|15.22|15.34|15.14|27
1649144700000|2022-04-05 07:45:00|15.39|15.19|15.35|15.15|15.39|15.19|15.33|15.13|11
1649145000000|2022-04-05 07:50:00|15.34|15.14|15.34|15.14|15.36|15.16|15.34|15.14|13
1649145300000|2022-04-05 07:55:00|15.35|15.15|15.39|15.19|15.41|15.21|15.34|15.14|23
1649145600000|2022-04-05 08:00:00|15.38|15.18|15.36|15.16|15.38|15.18|15.34|15.14|23
1649145900000|2022-04-05 08:05:00|15.35|15.15|15.32|15.12|15.35|15.15|15.31|15.11|18
1649146200000|2022-04-05 08:10:00|15.31|15.11|15.3|15.1|15.31|15.11|15.27|15.07|22
1649146500000|2022-04-05 08:15:00|15.29|15.09|15.31|15.11|15.32|15.12|15.25|15.05|31
1649146800000|2022-04-05 08:20:00|15.32|15.12|15.32|15.12|15.35|15.15|15.32|15.12|15
1649147100000|2022-04-05 08:25:00|15.31|15.11|15.28|15.08|15.32|15.12|15.26|15.06|24
1649147400000|2022-04-05 08:30:00|15.27|15.07|15.2|15|15.27|15.07|15.16|14.96|68
1649147700000|2022-04-05 08:35:00|15.21|15.01|15.19|14.99|15.22|15.02|15.19|14.99|21
1649148000000|2022-04-05 08:40:00|15.2|15|15.23|15.03|15.23|15.03|15.2|15|14
1649148300000|2022-04-05 08:45:00|15.24|15.04|15.2|15|15.24|15.04|15.17|14.97|23
1649148600000|2022-04-05 08:50:00|15.21|15.01|15.24|15.04|15.25|15.05|15.2|15|24
1649148900000|2022-04-05 08:55:00|15.25|15.05|15.21|15.01|15.25|15.05|15.2|15|15
1649149200000|2022-04-05 09:00:00|15.22|15.02|15.2|15|15.22|15.02|15.2|15|7
1649149500000|2022-04-05 09:05:00|15.21|15.01|15.18|14.98|15.21|15.01|15.18|14.98|14
1649149800000|2022-04-05 09:10:00|15.19|14.99|15.18|14.98|15.2|15|15.18|14.98|18
1649150100000|2022-04-05 09:15:00|15.19|14.99|15.15|14.95|15.19|14.99|15.13|14.93|27
1649150400000|2022-04-05 09:20:00|15.16|14.96|15.17|14.97|15.18|14.98|15.16|14.96|6
1649150700000|2022-04-05 09:25:00|15.18|14.98|15.21|15.01|15.21|15.01|15.17|14.97|14
1649151000000|2022-04-05 09:30:00|15.2|15|15.19|14.99|15.2|15|15.18|14.98|8
1649151300000|2022-04-05 09:35:00|15.2|15|15.21|15.01|15.22|15.02|15.2|15|12
1649151600000|2022-04-05 09:40:00|15.2|15|15.18|14.98|15.2|15|15.18|14.98|13
1649151900000|2022-04-05 09:45:00|15.17|14.97|15.16|14.96|15.19|14.99|15.14|14.94|20
1649152200000|2022-04-05 09:50:00|15.15|14.95|15.17|14.97|15.17|14.97|15.14|14.94|11
1649152500000|2022-04-05 09:55:00|15.18|14.98|15.12|14.92|15.2|15|15.12|14.92|24
1649152800000|2022-04-05 10:00:00|15.13|14.93|15.12|14.92|15.14|14.94|15.07|14.87|28
1649153100000|2022-04-05 10:05:00|15.11|14.91|15.16|14.96|15.16|14.96|15.1|14.9|42
1649153400000|2022-04-05 10:10:00|15.15|14.95|15.17|14.97|15.19|14.99|15.15|14.95|25
1649153700000|2022-04-05 10:15:00|15.18|14.98|15.21|15.01|15.21|15.01|15.18|14.98|18
1649154000000|2022-04-05 10:20:00|15.2|15|15.19|14.99|15.21|15.01|15.19|14.99|14
1649154300000|2022-04-05 10:25:00|15.2|15|15.2|15|15.21|15.01|15.16|14.96|31
1649154600000|2022-04-05 10:30:00|15.21|15.01|15.45|15.25|15.47|15.27|15.21|15.01|81
1649154900000|2022-04-05 10:35:00|15.46|15.26|15.48|15.28|15.58|15.38|15.44|15.24|110
1649155200000|2022-04-05 10:40:00|15.47|15.27|15.5|15.3|15.66|15.46|15.46|15.26|124
1649155500000|2022-04-05 10:45:00|15.49|15.29|15.52|15.32|15.57|15.37|15.48|15.28|84
1649155800000|2022-04-05 10:50:00|15.51|15.31|15.45|15.25|15.51|15.31|15.45|15.25|65
1649156100000|2022-04-05 10:55:00|15.44|15.24|15.43|15.23|15.44|15.24|15.41|15.21|24
1649156400000|2022-04-05 11:00:00|15.42|15.22|15.38|15.18|15.43|15.23|15.34|15.14|29
1649156700000|2022-04-05 11:05:00|15.39|15.19|15.36|15.16|15.41|15.21|15.35|15.15|54
1649157000000|2022-04-05 11:10:00|15.35|15.15|15.39|15.19|15.41|15.21|15.35|15.15|37
1649157300000|2022-04-05 11:15:00|15.38|15.18|15.36|15.16|15.41|15.21|15.36|15.16|17
1649157600000|2022-04-05 11:20:00|15.35|15.15|15.33|15.13|15.36|15.16|15.33|15.13|15
1649157900000|2022-04-05 11:25:00|15.32|15.12|15.32|15.12|15.36|15.16|15.3|15.1|29
1649158200000|2022-04-05 11:30:00|15.31|15.11|15.28|15.08|15.33|15.13|15.27|15.07|20
1649158500000|2022-04-05 11:35:00|15.29|15.09|15.35|15.15|15.36|15.16|15.29|15.09|19
1649158800000|2022-04-05 11:40:00|15.36|15.16|15.37|15.17|15.39|15.19|15.35|15.15|48
1649159100000|2022-04-05 11:45:00|15.36|15.16|15.25|15.05|15.36|15.16|15.22|15.02|45
1649159400000|2022-04-05 11:50:00|15.26|15.06|15.27|15.07|15.27|15.07|15.25|15.05|12
1649159700000|2022-04-05 11:55:00|15.28|15.08|15.3|15.1|15.31|15.11|15.28|15.08|17
1649160000000|2022-04-05 12:00:00|15.31|15.11|15.35|15.15|15.35|15.15|15.31|15.11|27
1649160300000|2022-04-05 12:05:00|15.34|15.14|15.26|15.06|15.35|15.15|15.25|15.05|29
1649160600000|2022-04-05 12:10:00|15.27|15.07|15.29|15.09|15.31|15.11|15.26|15.06|17
1649160900000|2022-04-05 12:15:00|15.3|15.1|15.33|15.13|15.33|15.13|15.28|15.08|26
1649161200000|2022-04-05 12:20:00|15.34|15.14|15.39|15.19|15.42|15.22|15.34|15.14|60
1649161500000|2022-04-05 12:25:00|15.38|15.18|15.67|15.47|15.85|15.65|15.38|15.18|134
1649161800000|2022-04-05 12:30:00|15.68|15.48|15.6|15.4|15.72|15.52|15.57|15.37|126
1649162100000|2022-04-05 12:35:00|15.59|15.39|15.7|15.5|15.85|15.65|15.59|15.39|158
1649162400000|2022-04-05 12:40:00|15.71|15.51|15.67|15.47|15.75|15.55|15.61|15.41|122
1649162700000|2022-04-05 12:45:00|15.66|15.46|15.68|15.48|15.79|15.59|15.65|15.45|108
1649163000000|2022-04-05 12:50:00|15.67|15.47|15.69|15.49|15.7|15.5|15.64|15.44|71
1649163300000|2022-04-05 12:55:00|15.68|15.48|15.79|15.59|15.84|15.64|15.68|15.48|150
1649163600000|2022-04-05 13:00:00|15.78|15.58|15.86|15.66|15.99|15.79|15.78|15.58|174
1649163900000|2022-04-05 13:05:00|15.85|15.65|15.73|15.53|15.86|15.66|15.72|15.52|92
1649164200000|2022-04-05 13:10:00|15.74|15.54|15.69|15.49|15.94|15.74|15.67|15.47|151
1649164500000|2022-04-05 13:15:00|15.68|15.48|15.96|15.76|15.97|15.77|15.63|15.43|164
1649164800000|2022-04-05 13:20:00|15.95|15.75|15.87|15.67|16.08|15.88|15.85|15.65|179
1649165100000|2022-04-05 13:25:00|15.86|15.66|15.79|15.59|15.98|15.78|15.78|15.58|151
1649165400000|2022-04-05 13:30:00|15.8|15.6|15.58|15.38|15.82|15.62|15.57|15.37|120
1649165700000|2022-04-05 13:35:00|15.57|15.37|15.72|15.52|15.72|15.52|15.55|15.35|99
1649166000000|2022-04-05 13:40:00|15.71|15.51|15.75|15.55|15.77|15.57|15.67|15.47|66
1649166300000|2022-04-05 13:45:00|15.76|15.56|15.84|15.64|15.87|15.67|15.75|15.55|85
1649166600000|2022-04-05 13:50:00|15.83|15.63|15.8|15.6|15.98|15.78|15.77|15.57|154
1649166900000|2022-04-05 13:55:00|15.79|15.59|15.86|15.66|15.94|15.74|15.75|15.55|150
1649167200000|2022-04-05 14:00:00|15.85|15.65|15.81|15.61|15.89|15.69|15.79|15.59|75
1649167500000|2022-04-05 14:05:00|15.8|15.6|15.66|15.46|15.8|15.6|15.58|15.38|104
1649167800000|2022-04-05 14:10:00|15.65|15.45|15.83|15.63|15.83|15.63|15.62|15.42|139
1649168100000|2022-04-05 14:15:00|15.82|15.62|15.82|15.62|15.83|15.63|15.69|15.49|108
1649168400000|2022-04-05 14:20:00|15.81|15.61|15.92|15.72|15.95|15.75|15.77|15.57|84
1649168700000|2022-04-05 14:25:00|15.91|15.71|15.95|15.75|16.21|16.01|15.91|15.71|183
1649169000000|2022-04-05 14:30:00|15.94|15.74|16.1|15.9|16.26|16.06|15.94|15.74|199
1649169300000|2022-04-05 14:35:00|16.11|15.91|16.15|15.95|16.19|15.99|16.06|15.86|170
1649169600000|2022-04-05 14:40:00|16.14|15.94|16.1|15.9|16.24|16.04|16.08|15.88|109
1649169900000|2022-04-05 14:45:00|16.09|15.89|16.17|15.97|16.32|16.12|16.09|15.89|146
1649170200000|2022-04-05 14:50:00|16.16|15.96|16.3|16.1|16.34|16.14|16.16|15.96|126
1649170500000|2022-04-05 14:55:00|16.31|16.11|16.37|16.17|16.44|16.24|16.3|16.1|121
1649170800000|2022-04-05 15:00:00|16.36|16.16|16.25|16.05|16.48|16.28|16.23|16.03|137
1649171100000|2022-04-05 15:05:00|16.24|16.04|16.28|16.08|16.36|16.16|16.23|16.03|125
1649171400000|2022-04-05 15:10:00|16.27|16.07|16.1|15.9|16.27|16.07|16.08|15.88|97
1649171700000|2022-04-05 15:15:00|16.11|15.91|16.14|15.94|16.18|15.98|16.05|15.85|91
1649172000000|2022-04-05 15:20:00|16.15|15.95|16.09|15.89|16.17|15.97|16.05|15.85|67
1649172300000|2022-04-05 15:25:00|16.1|15.9|16.14|15.94|16.15|15.95|16.05|15.85|56
1649172600000|2022-04-05 15:30:00|16.13|15.93|16.24|16.04|16.25|16.05|16.13|15.93|64
1649172900000|2022-04-05 15:35:00|16.23|16.03|16.1|15.9|16.26|16.06|16.1|15.9|58
1649173200000|2022-04-05 15:40:00|16.11|15.91|16.2|16|16.22|16.02|16.1|15.9|41
1649173500000|2022-04-05 15:45:00|16.19|15.99|16.31|16.11|16.33|16.13|16.17|15.97|44
1649173800000|2022-04-05 15:50:00|16.3|16.1|16.24|16.04|16.34|16.14|16.24|16.04|69
1649174100000|2022-04-05 15:55:00|16.23|16.03|16.27|16.07|16.29|16.09|16.22|16.02|55
1649174400000|2022-04-05 16:00:00|16.28|16.08|16.26|16.06|16.3|16.1|16.12|15.92|78
1649174700000|2022-04-05 16:05:00|16.27|16.07|16.47|16.27|16.49|16.29|16.27|16.07|135
1649175000000|2022-04-05 16:10:00|16.48|16.28|16.56|16.36|16.56|16.36|16.46|16.26|106
1649175300000|2022-04-05 16:15:00|16.57|16.37|16.53|16.33|16.62|16.42|16.47|16.27|119
1649175600000|2022-04-05 16:20:00|16.54|16.34|16.87|16.67|16.93|16.73|16.54|16.34|166
1649175900000|2022-04-05 16:25:00|16.88|16.68|16.74|16.54|16.93|16.73|16.74|16.54|223
1649176200000|2022-04-05 16:30:00|16.73|16.53|16.79|16.59|16.89|16.69|16.71|16.51|114
1649176500000|2022-04-05 16:35:00|16.78|16.58|17.04|16.84|17.08|16.88|16.77|16.57|105
1649176800000|2022-04-05 16:40:00|17.03|16.83|16.89|16.69|17.03|16.83|16.87|16.67|98
1649177100000|2022-04-05 16:45:00|16.88|16.68|17.16|16.96|17.18|16.98|16.86|16.66|122
1649177400000|2022-04-05 16:50:00|17.15|16.95|17.14|16.94|17.16|16.96|17.07|16.87|115
1649177700000|2022-04-05 16:55:00|17.13|16.93|17.3|17.1|17.3|17.1|17.09|16.89|95
1649178000000|2022-04-05 17:00:00|17.29|17.09|17.62|17.42|17.69|17.49|17.27|17.07|190
1649178300000|2022-04-05 17:05:00|17.63|17.43|17.77|17.57|17.79|17.59|17.54|17.34|201
1649178600000|2022-04-05 17:10:00|17.76|17.56|17.96|17.76|18.02|17.82|17.76|17.56|192
1649178900000|2022-04-05 17:15:00|17.94|17.74|17.56|17.36|18.03|17.83|17.48|17.28|215
1649179200000|2022-04-05 17:20:00|17.57|17.37|17.64|17.44|17.69|17.49|17.48|17.28|118
1649179500000|2022-04-05 17:25:00|17.65|17.45|17.52|17.32|17.65|17.45|17.46|17.26|111
1649179800000|2022-04-05 17:30:00|17.51|17.31|17.32|17.12|17.54|17.34|17.16|16.96|177
1649180100000|2022-04-05 17:35:00|17.31|17.11|17.26|17.06|17.34|17.14|17.22|17.02|92
1649180400000|2022-04-05 17:40:00|17.27|17.07|17.22|17.02|17.29|17.09|17.1|16.9|107
1649180700000|2022-04-05 17:45:00|17.23|17.03|17.12|16.92|17.29|17.09|17.06|16.86|134
1649181000000|2022-04-05 17:50:00|17.11|16.91|16.99|16.79|17.2|17|16.99|16.79|99
1649181300000|2022-04-05 17:55:00|16.98|16.78|17.08|16.88|17.09|16.89|16.94|16.74|105
1649181600000|2022-04-05 18:00:00|17.07|16.87|17.09|16.89|17.16|16.96|17.03|16.83|113
1649181900000|2022-04-05 18:05:00|17.08|16.88|17.21|17.01|17.26|17.06|17.06|16.86|107
1649182200000|2022-04-05 18:10:00|17.22|17.02|17.31|17.11|17.36|17.16|17.19|16.99|89
1649182500000|2022-04-05 18:15:00|17.3|17.1|17.17|16.97|17.3|17.1|17.11|16.91|75
1649182800000|2022-04-05 18:20:00|17.18|16.98|17.2|17|17.28|17.08|17.15|16.95|83
1649183100000|2022-04-05 18:25:00|17.21|17.01|17.2|17|17.26|17.06|17.17|16.97|60
1649183400000|2022-04-05 18:30:00|17.19|16.99|16.95|16.75|17.2|17|16.91|16.71|88
1649183700000|2022-04-05 18:35:00|16.94|16.74|16.85|16.65|17.02|16.82|16.83|16.63|97
1649184000000|2022-04-05 18:40:00|16.86|16.66|16.7|16.5|16.9|16.7|16.68|16.48|104
1649184300000|2022-04-05 18:45:00|16.67|16.47|16.8|16.6|16.83|16.63|16.65|16.45|127
1649184600000|2022-04-05 18:50:00|16.82|16.62|16.8|16.6|16.83|16.63|16.76|16.56|77
1649184900000|2022-04-05 18:55:00|16.81|16.61|16.78|16.58|16.84|16.64|16.72|16.52|84
1649185200000|2022-04-05 19:00:00|16.79|16.59|16.58|16.38|16.85|16.65|16.58|16.38|97
1649185500000|2022-04-05 19:05:00|16.57|16.37|16.56|16.36|16.61|16.41|16.5|16.3|109
1649185800000|2022-04-05 19:10:00|16.57|16.37|16.46|16.26|16.58|16.38|16.39|16.19|144
1649186100000|2022-04-05 19:15:00|16.47|16.27|16.49|16.29|16.53|16.33|16.33|16.13|115
1649186400000|2022-04-05 19:20:00|16.48|16.28|16.59|16.39|16.62|16.42|16.46|16.26|95
1649186700000|2022-04-05 19:25:00|16.58|16.38|16.72|16.52|16.73|16.53|16.56|16.36|63
1649187000000|2022-04-05 19:30:00|16.73|16.53|16.61|16.41|16.74|16.54|16.61|16.41|76
1649187300000|2022-04-05 19:35:00|16.62|16.42|16.63|16.43|16.65|16.45|16.56|16.36|57
1649187600000|2022-04-05 19:40:00|16.64|16.44|16.61|16.41|16.65|16.45|16.58|16.38|58
1649187900000|2022-04-05 19:45:00|16.62|16.42|16.6|16.4|16.65|16.45|16.55|16.35|73
1649188200000|2022-04-05 19:50:00|16.59|16.39|16.71|16.51|16.77|16.57|16.59|16.39|113
1649188500000|2022-04-05 19:55:00|16.7|16.5|16.78|16.58|16.78|16.58|16.67|16.47|64
1649188800000|2022-04-05 20:00:00|16.79|16.59|16.89|16.69|16.89|16.69|16.71|16.51|95
1649189100000|2022-04-05 20:05:00|16.88|16.68|16.72|16.52|16.89|16.69|16.67|16.47|84
1649189400000|2022-04-05 20:10:00|16.71|16.51|16.7|16.5|16.73|16.53|16.64|16.44|52
1649189700000|2022-04-05 20:15:00|16.69|16.49|16.61|16.41|16.69|16.49|16.52|16.32|70
1649190000000|2022-04-05 20:20:00|16.6|16.4|16.64|16.44|16.64|16.44|16.58|16.38|63
1649190300000|2022-04-05 20:25:00|16.63|16.43|16.57|16.37|16.64|16.44|16.56|16.36|42
1649190600000|2022-04-05 20:30:00|16.56|16.36|16.66|16.46|16.74|16.54|16.56|16.36|68
1649190900000|2022-04-05 20:35:00|16.65|16.45|16.53|16.33|16.65|16.45|16.46|16.26|73
1649191200000|2022-04-05 20:40:00|16.52|16.32|16.49|16.29|16.56|16.36|16.44|16.24|88
1649191500000|2022-04-05 20:45:00|16.48|16.28|16.55|16.35|16.57|16.37|16.47|16.27|66
1649191800000|2022-04-05 20:50:00|16.56|16.36|16.57|16.37|16.6|16.4|16.51|16.31|62
1649192100000|2022-04-05 20:55:00|16.58|16.38|16.7|16.5|16.7|16.5|16.58|16.38|68
1649192400000|2022-04-05 21:00:00|16.69|16.49|16.63|16.43|16.7|16.5|16.61|16.41|81
1649192700000|2022-04-05 21:05:00|16.62|16.42|16.65|16.45|16.7|16.5|16.58|16.38|55
1649193000000|2022-04-05 21:10:00|16.66|16.46|16.78|16.58|16.8|16.6|16.65|16.45|67
1649193300000|2022-04-05 21:15:00|16.77|16.57|16.8|16.6|16.86|16.66|16.75|16.55|67
1649193600000|2022-04-05 21:20:00|16.79|16.59|16.86|16.66|16.9|16.7|16.77|16.57|56
1649193900000|2022-04-05 21:25:00|16.85|16.65|16.89|16.69|16.93|16.73|16.85|16.65|48
1649194200000|2022-04-05 21:30:00|16.88|16.68|16.85|16.65|16.88|16.68|16.82|16.62|21
1649194500000|2022-04-05 21:35:00|16.84|16.64|16.86|16.66|16.93|16.73|16.84|16.64|29
1649194800000|2022-04-05 21:40:00|16.85|16.65|16.85|16.65|16.87|16.67|16.81|16.61|17
1649195100000|2022-04-05 21:45:00|16.84|16.64|16.85|16.65|16.91|16.71|16.76|16.56|47
1649195400000|2022-04-05 21:50:00|16.86|16.66|16.9|16.7|16.9|16.7|16.86|16.66|15
1649195700000|2022-04-05 21:55:00|16.89|16.69|16.95|16.75|16.95|16.75|16.84|16.64|46
1649196000000|2022-04-05 22:00:00|16.96|16.76|16.84|16.64|16.96|16.76|16.84|16.64|53
1649196300000|2022-04-05 22:05:00|16.83|16.63|16.68|16.48|16.89|16.69|16.67|16.47|95
1649196600000|2022-04-05 22:10:00|16.69|16.49|16.68|16.48|16.71|16.51|16.61|16.41|82
1649196900000|2022-04-05 22:15:00|16.69|16.49|16.76|16.56|16.76|16.56|16.67|16.47|28
1649197200000|2022-04-05 22:20:00|16.77|16.57|16.69|16.49|16.78|16.58|16.69|16.49|47
1649197500000|2022-04-05 22:25:00|16.7|16.5|16.73|16.53|16.74|16.54|16.65|16.45|50
1649197800000|2022-04-05 22:30:00|16.74|16.54|16.9|16.7|16.9|16.7|16.73|16.53|59
1649198100000|2022-04-05 22:35:00|16.89|16.69|16.86|16.66|16.92|16.72|16.85|16.65|40
1649198400000|2022-04-05 22:40:00|16.85|16.65|16.9|16.7|16.93|16.73|16.85|16.65|61
1649198700000|2022-04-05 22:45:00|16.89|16.69|16.91|16.71|16.92|16.72|16.86|16.66|57
1649199000000|2022-04-05 22:50:00|16.9|16.7|17.17|16.97|17.28|17.08|16.9|16.7|157
1649199300000|2022-04-05 22:55:00|17.18|16.98|17.14|16.94|17.23|17.03|17.02|16.82|123
1649199600000|2022-04-05 23:00:00|17.15|16.95|17.22|17.02|17.22|17.02|17.04|16.84|115
1649199900000|2022-04-05 23:05:00|17.24|17.04|17.23|17.03|17.36|17.16|17.23|17.03|135
1649200200000|2022-04-05 23:10:00|17.22|17.02|17.2|17|17.27|17.07|17.16|16.96|98
1649200500000|2022-04-05 23:15:00|17.19|16.99|17.33|17.13|17.36|17.16|17.16|16.96|60
1649200800000|2022-04-05 23:20:00|17.32|17.12|17.16|16.96|17.33|17.13|17.15|16.95|79
1649201100000|2022-04-05 23:25:00|17.15|16.95|17.14|16.94|17.15|16.95|17.02|16.82|75
1649201400000|2022-04-05 23:30:00|17.13|16.93|17.11|16.91|17.24|17.04|17.06|16.86|88
1649201700000|2022-04-05 23:35:00|17.1|16.9|17.34|17.14|17.34|17.14|17.1|16.9|88
1649202000000|2022-04-05 23:40:00|17.35|17.15|17.45|17.25|17.51|17.31|17.34|17.14|163
1649202300000|2022-04-05 23:45:00|17.46|17.26|17.29|17.09|17.51|17.31|17.27|17.07|139
1649202600000|2022-04-05 23:50:00|17.3|17.1|17.33|17.13|17.35|17.15|17.19|16.99|99
1649202900000|2022-04-05 23:55:00|17.32|17.12|17.36|17.16|17.51|17.31|17.22|17.02|125
1649203200000|2022-04-06 00:00:00|17.35|17.15|17.35|17.15|17.48|17.28|17.21|17.01|129
1649203500000|2022-04-06 00:05:00|17.34|17.14|17.11|16.91|17.54|17.34|17.11|16.91|160
1649203800000|2022-04-06 00:10:00|17.08|16.88|16.64|16.44|17.13|16.93|16.55|16.35|176
1649204100000|2022-04-06 00:15:00|16.63|16.43|16.39|16.19|16.81|16.61|16.33|16.13|215
1649204400000|2022-04-06 00:20:00|16.37|16.17|16.57|16.37|16.57|16.37|16.06|15.86|234
1649204700000|2022-04-06 00:25:00|16.58|16.38|16.58|16.38|16.68|16.48|16.46|16.26|171
1649205000000|2022-04-06 00:30:00|16.57|16.37|16.54|16.34|16.69|16.49|16.34|16.14|190
1649205300000|2022-04-06 00:35:00|16.52|16.32|16.7|16.5|16.79|16.59|16.52|16.32|141
1649205600000|2022-04-06 00:40:00|16.71|16.51|16.66|16.46|16.73|16.53|16.64|16.44|127
1649205900000|2022-04-06 00:45:00|16.65|16.45|16.82|16.62|16.82|16.62|16.62|16.42|129
1649206200000|2022-04-06 00:50:00|16.81|16.61|16.63|16.43|16.81|16.61|16.62|16.42|107
1649206500000|2022-04-06 00:55:00|16.62|16.42|16.53|16.33|16.68|16.48|16.52|16.32|101
1649206800000|2022-04-06 01:00:00|16.52|16.32|16.48|16.28|16.64|16.44|16.46|16.26|151
1649207100000|2022-04-06 01:05:00|16.49|16.29|16.4|16.2|16.62|16.42|16.4|16.2|128
1649207400000|2022-04-06 01:10:00|16.41|16.21|16.37|16.17|16.49|16.29|16.33|16.13|208
1649207700000|2022-04-06 01:15:00|16.38|16.18|16.49|16.29|16.49|16.29|16.38|16.18|212
1649208000000|2022-04-06 01:20:00|16.48|16.28|16.53|16.33|16.6|16.4|16.47|16.27|141
1649208300000|2022-04-06 01:25:00|16.52|16.32|16.54|16.34|16.59|16.39|16.47|16.27|186
1649208600000|2022-04-06 01:30:00|16.53|16.33|16.55|16.35|16.58|16.38|16.49|16.29|132
1649208900000|2022-04-06 01:35:00|16.56|16.36|16.24|16.04|16.56|16.36|16.23|16.03|139
1649209200000|2022-04-06 01:40:00|16.26|16.06|16.15|15.95|16.31|16.11|16.06|15.86|169
1649209500000|2022-04-06 01:45:00|16.14|15.94|16.22|16.02|16.24|16.04|16.08|15.88|114
1649209800000|2022-04-06 01:50:00|16.21|16.01|16.02|15.82|16.22|16.02|15.94|15.74|121
1649210100000|2022-04-06 01:55:00|16.01|15.81|16.13|15.93|16.16|15.96|16|15.8|94
1649210400000|2022-04-06 02:00:00|16.14|15.94|16.22|16.02|16.22|16.02|16.11|15.91|75
1649210700000|2022-04-06 02:05:00|16.23|16.03|16.21|16.01|16.25|16.05|16.19|15.99|59
1649211000000|2022-04-06 02:10:00|16.2|16|16.24|16.04|16.24|16.04|16.13|15.93|39
1649211300000|2022-04-06 02:15:00|16.25|16.05|16.2|16|16.25|16.05|16.17|15.97|60
1649211600000|2022-04-06 02:20:00|16.21|16.01|16.32|16.12|16.32|16.12|16.21|16.01|44
1649211900000|2022-04-06 02:25:00|16.33|16.13|16.37|16.17|16.45|16.25|16.32|16.12|61
1649212200000|2022-04-06 02:30:00|16.39|16.19|16.29|16.09|16.41|16.21|16.27|16.07|74
1649212500000|2022-04-06 02:35:00|16.3|16.1|16.34|16.14|16.41|16.21|16.29|16.09|62
1649212800000|2022-04-06 02:40:00|16.33|16.13|16.34|16.14|16.34|16.14|16.27|16.07|48
1649213100000|2022-04-06 02:45:00|16.35|16.15|16.28|16.08|16.35|16.15|16.24|16.04|60
1649213400000|2022-04-06 02:50:00|16.27|16.07|16.4|16.2|16.4|16.2|16.25|16.05|39
1649213700000|2022-04-06 02:55:00|16.41|16.21|16.3|16.1|16.42|16.22|16.29|16.09|60
1649214000000|2022-04-06 03:00:00|16.31|16.11|16.21|16.01|16.31|16.11|16.16|15.96|77
1649214300000|2022-04-06 03:05:00|16.22|16.02|16.24|16.04|16.29|16.09|16.21|16.01|50
1649214600000|2022-04-06 03:10:00|16.25|16.05|16.1|15.9|16.27|16.07|16.09|15.89|83
1649214900000|2022-04-06 03:15:00|16.11|15.91|16.17|15.97|16.22|16.02|16.09|15.89|50
1649215200000|2022-04-06 03:20:00|16.18|15.98|16.18|15.98|16.24|16.04|16.17|15.97|41
1649215500000|2022-04-06 03:25:00|16.17|15.97|16.13|15.93|16.18|15.98|16.08|15.88|49
1649215800000|2022-04-06 03:30:00|16.14|15.94|16.23|16.03|16.24|16.04|16.14|15.94|42
1649216100000|2022-04-06 03:35:00|16.22|16.02|16.24|16.04|16.26|16.06|16.21|16.01|31
1649216400000|2022-04-06 03:40:00|16.23|16.03|16.17|15.97|16.25|16.05|16.17|15.97|29
1649216700000|2022-04-06 03:45:00|16.18|15.98|16.16|15.96|16.23|16.03|16.14|15.94|35
1649217000000|2022-04-06 03:50:00|16.17|15.97|16.14|15.94|16.19|15.99|16.12|15.92|39
1649217300000|2022-04-06 03:55:00|16.15|15.95|16.12|15.92|16.16|15.96|16.07|15.87|85
1649217600000|2022-04-06 04:00:00|16.11|15.91|16|15.8|16.17|15.97|15.98|15.78|64
1649217900000|2022-04-06 04:05:00|16.01|15.81|16.09|15.89|16.09|15.89|16.01|15.81|47
1649218200000|2022-04-06 04:10:00|16.1|15.9|16.22|16.02|16.22|16.02|16.1|15.9|45
1649218500000|2022-04-06 04:15:00|16.23|16.03|16.27|16.07|16.3|16.1|16.23|16.03|47
1649218800000|2022-04-06 04:20:00|16.28|16.08|16.26|16.06|16.3|16.1|16.22|16.02|41
1649219100000|2022-04-06 04:25:00|16.27|16.07|16.17|15.97|16.28|16.08|16.17|15.97|37
1649219400000|2022-04-06 04:30:00|16.16|15.96|16.16|15.96|16.22|16.02|16.13|15.93|56
1649219700000|2022-04-06 04:35:00|16.17|15.97|16.27|16.07|16.28|16.08|16.17|15.97|38
1649220000000|2022-04-06 04:40:00|16.26|16.06|16.29|16.09|16.32|16.12|16.26|16.06|40
1649220300000|2022-04-06 04:45:00|16.3|16.1|16.3|16.1|16.35|16.15|16.29|16.09|45
1649220600000|2022-04-06 04:50:00|16.29|16.09|16.23|16.03|16.31|16.11|16.23|16.03|23
1649220900000|2022-04-06 04:55:00|16.24|16.04|16.31|16.11|16.35|16.15|16.24|16.04|49
1649221200000|2022-04-06 05:00:00|16.3|16.1|16.25|16.05|16.35|16.15|16.24|16.04|46
1649221500000|2022-04-06 05:05:00|16.26|16.06|16.35|16.15|16.38|16.18|16.26|16.06|39
1649221800000|2022-04-06 05:10:00|16.34|16.14|16.47|16.27|16.47|16.27|16.34|16.14|48
1649222100000|2022-04-06 05:15:00|16.46|16.26|16.39|16.19|16.5|16.3|16.37|16.17|69
1649222400000|2022-04-06 05:20:00|16.4|16.2|16.39|16.19|16.43|16.23|16.36|16.16|38
1649222700000|2022-04-06 05:25:00|16.38|16.18|16.35|16.15|16.4|16.2|16.34|16.14|36
1649223000000|2022-04-06 05:30:00|16.34|16.14|16.38|16.18|16.42|16.22|16.34|16.14|41
1649223300000|2022-04-06 05:35:00|16.37|16.17|16.34|16.14|16.38|16.18|16.34|16.14|26
1649223600000|2022-04-06 05:40:00|16.35|16.15|16.32|16.12|16.35|16.15|16.31|16.11|24
1649223900000|2022-04-06 05:45:00|16.31|16.11|16.34|16.14|16.36|16.16|16.28|16.08|34
1649224200000|2022-04-06 05:50:00|16.35|16.15|16.3|16.1|16.37|16.17|16.29|16.09|28
1649224500000|2022-04-06 05:55:00|16.29|16.09|16.29|16.09|16.32|16.12|16.26|16.06|43
1649224800000|2022-04-06 06:00:00|16.3|16.1|16.21|16.01|16.3|16.1|16.2|16|52
1649225100000|2022-04-06 06:05:00|16.19|15.99|16.21|16.01|16.24|16.04|16.19|15.99|29
1649225400000|2022-04-06 06:10:00|16.22|16.02|16.21|16.01|16.23|16.03|16.18|15.98|24
1649225700000|2022-04-06 06:15:00|16.22|16.02|16.21|16.01|16.23|16.03|16.16|15.96|24
1649226000000|2022-04-06 06:20:00|16.22|16.02|16.25|16.05|16.27|16.07|16.21|16.01|28
1649226300000|2022-04-06 06:25:00|16.26|16.06|16.31|16.11|16.34|16.14|16.26|16.06|53
1649226600000|2022-04-06 06:30:00|16.32|16.12|16.34|16.14|16.35|16.15|16.3|16.1|27
1649226900000|2022-04-06 06:35:00|16.33|16.13|16.37|16.17|16.37|16.17|16.31|16.11|21
1649227200000|2022-04-06 06:40:00|16.36|16.16|16.34|16.14|16.38|16.18|16.32|16.12|19
1649227500000|2022-04-06 06:45:00|16.35|16.15|16.42|16.22|16.43|16.23|16.32|16.12|46
1649227800000|2022-04-06 06:50:00|16.43|16.23|16.43|16.23|16.45|16.25|16.4|16.2|37
1649228100000|2022-04-06 06:55:00|16.42|16.22|16.42|16.22|16.42|16.22|16.38|16.18|29
1649228400000|2022-04-06 07:00:00|16.43|16.23|16.55|16.35|16.61|16.41|16.42|16.22|65
1649228700000|2022-04-06 07:05:00|16.54|16.34|16.63|16.43|16.65|16.45|16.53|16.33|85
1649229000000|2022-04-06 07:10:00|16.62|16.42|16.7|16.5|16.74|16.54|16.6|16.4|72
1649229300000|2022-04-06 07:15:00|16.69|16.49|16.62|16.42|16.71|16.51|16.62|16.42|46
1649229600000|2022-04-06 07:20:00|16.61|16.41|16.59|16.39|16.63|16.43|16.54|16.34|44
1649229900000|2022-04-06 07:25:00|16.58|16.38|16.56|16.36|16.59|16.39|16.53|16.33|41
1649230200000|2022-04-06 07:30:00|16.57|16.37|16.48|16.28|16.57|16.37|16.47|16.27|46
1649230500000|2022-04-06 07:35:00|16.49|16.29|16.3|16.1|16.49|16.29|16.3|16.1|47
1649230800000|2022-04-06 07:40:00|16.31|16.11|16.3|16.1|16.38|16.18|16.28|16.08|58
1649231100000|2022-04-06 07:45:00|16.29|16.09|16.3|16.1|16.3|16.1|16.25|16.05|62
1649231400000|2022-04-06 07:50:00|16.29|16.09|16.23|16.03|16.31|16.11|16.23|16.03|55
1649231700000|2022-04-06 07:55:00|16.24|16.04|16.19|15.99|16.27|16.07|16.19|15.99|44
1649232000000|2022-04-06 08:00:00|16.18|15.98|16.22|16.02|16.26|16.06|16.17|15.97|47
1649232300000|2022-04-06 08:05:00|16.21|16.01|16.16|15.96|16.23|16.03|16.16|15.96|42
1649232600000|2022-04-06 08:10:00|16.15|15.95|16.1|15.9|16.16|15.96|16.07|15.87|56
1649232900000|2022-04-06 08:15:00|16.11|15.91|16.1|15.9|16.13|15.93|16.07|15.87|56
1649233200000|2022-04-06 08:20:00|16.09|15.89|16.16|15.96|16.16|15.96|16.09|15.89|36
1649233500000|2022-04-06 08:25:00|16.17|15.97|16.21|16.01|16.24|16.04|16.16|15.96|43
1649233800000|2022-04-06 08:30:00|16.22|16.02|16.26|16.06|16.26|16.06|16.22|16.02|43
1649234100000|2022-04-06 08:35:00|16.25|16.05|16.21|16.01|16.26|16.06|16.17|15.97|44
1649234400000|2022-04-06 08:40:00|16.22|16.02|16.22|16.02|16.24|16.04|16.18|15.98|24
1649234700000|2022-04-06 08:45:00|16.23|16.03|16.29|16.09|16.3|16.1|16.22|16.02|37
1649235000000|2022-04-06 08:50:00|16.3|16.1|16.32|16.12|16.32|16.12|16.27|16.07|21
1649235300000|2022-04-06 08:55:00|16.31|16.11|16.29|16.09|16.31|16.11|16.26|16.06|25
1649235600000|2022-04-06 09:00:00|16.3|16.1|16.21|16.01|16.31|16.11|16.2|16|52
1649235900000|2022-04-06 09:05:00|16.2|16|16.21|16.01|16.25|16.05|16.19|15.99|42
1649236200000|2022-04-06 09:10:00|16.2|16|16.15|15.95|16.2|16|16.14|15.94|40
1649236500000|2022-04-06 09:15:00|16.14|15.94|16.2|16|16.2|16|16.14|15.94|25
1649236800000|2022-04-06 09:20:00|16.19|15.99|16.09|15.89|16.19|15.99|16.07|15.87|72
1649237100000|2022-04-06 09:25:00|16.08|15.88|16.01|15.81|16.09|15.89|15.98|15.78|73
1649237400000|2022-04-06 09:30:00|16.02|15.82|16.08|15.88|16.13|15.93|16.02|15.82|86
1649237700000|2022-04-06 09:35:00|16.09|15.89|16.12|15.92|16.15|15.95|16.08|15.88|46
1649238000000|2022-04-06 09:40:00|16.11|15.91|16.11|15.91|16.14|15.94|16.1|15.9|41
1649238300000|2022-04-06 09:45:00|16.1|15.9|15.96|15.76|16.12|15.92|15.96|15.76|55
1649238600000|2022-04-06 09:50:00|15.95|15.75|15.8|15.6|15.95|15.75|15.67|15.47|158
1649238900000|2022-04-06 09:55:00|15.81|15.61|15.87|15.67|15.87|15.67|15.77|15.57|53
1649239200000|2022-04-06 10:00:00|15.88|15.68|15.69|15.49|15.9|15.7|15.69|15.49|65
1649239500000|2022-04-06 10:05:00|15.7|15.5|15.75|15.55|15.81|15.61|15.68|15.48|83
1649239800000|2022-04-06 10:10:00|15.76|15.56|15.64|15.44|15.78|15.58|15.62|15.42|85
1649240100000|2022-04-06 10:15:00|15.63|15.43|15.61|15.41|15.72|15.52|15.48|15.28|114
1649240400000|2022-04-06 10:20:00|15.6|15.4|15.76|15.56|15.76|15.56|15.6|15.4|111
1649240700000|2022-04-06 10:25:00|15.77|15.57|15.79|15.59|15.8|15.6|15.75|15.55|81
1649241000000|2022-04-06 10:30:00|15.78|15.58|15.74|15.54|15.78|15.58|15.69|15.49|59
1649241300000|2022-04-06 10:35:00|15.73|15.53|15.61|15.41|15.73|15.53|15.59|15.39|94
1649241600000|2022-04-06 10:40:00|15.62|15.42|15.68|15.48|15.7|15.5|15.61|15.41|71
1649241900000|2022-04-06 10:45:00|15.69|15.49|15.6|15.4|15.7|15.5|15.58|15.38|49
1649242200000|2022-04-06 10:50:00|15.61|15.41|15.66|15.46|15.69|15.49|15.61|15.41|52
1649242500000|2022-04-06 10:55:00|15.65|15.45|15.54|15.34|15.65|15.45|15.53|15.33|77
1649242800000|2022-04-06 11:00:00|15.55|15.35|15.45|15.25|15.58|15.38|15.35|15.15|105
1649243100000|2022-04-06 11:05:00|15.44|15.24|15.4|15.2|15.52|15.32|15.33|15.13|124
1649243400000|2022-04-06 11:10:00|15.39|15.19|15.25|15.05|15.42|15.22|15.24|15.04|112
1649243700000|2022-04-06 11:15:00|15.26|15.06|15.39|15.19|15.39|15.19|15.26|15.06|110
1649244000000|2022-04-06 11:20:00|15.4|15.2|15.47|15.27|15.48|15.28|15.39|15.19|98
1649244300000|2022-04-06 11:25:00|15.46|15.26|15.33|15.13|15.46|15.26|15.26|15.06|91
1649244600000|2022-04-06 11:30:00|15.34|15.14|15.47|15.27|15.51|15.31|15.33|15.13|97
1649244900000|2022-04-06 11:35:00|15.48|15.28|15.43|15.23|15.52|15.32|15.43|15.23|78
1649245200000|2022-04-06 11:40:00|15.44|15.24|15.45|15.25|15.48|15.28|15.38|15.18|100
1649245500000|2022-04-06 11:45:00|15.44|15.24|15.56|15.36|15.56|15.36|15.44|15.24|87
1649245800000|2022-04-06 11:50:00|15.55|15.35|15.49|15.29|15.55|15.35|15.48|15.28|57
1649246100000|2022-04-06 11:55:00|15.48|15.28|15.45|15.25|15.49|15.29|15.39|15.19|72
1649246400000|2022-04-06 12:00:00|15.44|15.24|15.45|15.25|15.5|15.3|15.38|15.18|96
1649246700000|2022-04-06 12:05:00|15.44|15.24|15.34|15.14|15.45|15.25|15.34|15.14|68
1649247000000|2022-04-06 12:10:00|15.35|15.15|15.51|15.31|15.51|15.31|15.32|15.12|102
1649247300000|2022-04-06 12:15:00|15.52|15.32|15.58|15.38|15.59|15.39|15.5|15.3|65
1649247600000|2022-04-06 12:20:00|15.57|15.37|15.52|15.32|15.57|15.37|15.48|15.28|66
1649247900000|2022-04-06 12:25:00|15.51|15.31|15.54|15.34|15.56|15.36|15.46|15.26|75
1649248200000|2022-04-06 12:30:00|15.53|15.33|15.47|15.27|15.53|15.33|15.45|15.25|57
1649248500000|2022-04-06 12:35:00|15.48|15.28|15.44|15.24|15.49|15.29|15.42|15.22|57
1649248800000|2022-04-06 12:40:00|15.43|15.23|15.51|15.31|15.52|15.32|15.43|15.23|51
1649249100000|2022-04-06 12:45:00|15.5|15.3|15.42|15.22|15.5|15.3|15.4|15.2|29
1649249400000|2022-04-06 12:50:00|15.43|15.23|15.39|15.19|15.44|15.24|15.39|15.19|51
1649249700000|2022-04-06 12:55:00|15.36|15.16|15.36|15.16|15.39|15.19|15.34|15.14|48
1649250000000|2022-04-06 13:00:00|15.35|15.15|15.45|15.25|15.47|15.27|15.31|15.11|63
1649250300000|2022-04-06 13:05:00|15.44|15.24|15.48|15.28|15.51|15.31|15.43|15.23|41
1649250600000|2022-04-06 13:10:00|15.47|15.27|15.45|15.25|15.5|15.3|15.44|15.24|36
1649250900000|2022-04-06 13:15:00|15.44|15.24|15.41|15.21|15.45|15.25|15.34|15.14|86
1649251200000|2022-04-06 13:20:00|15.4|15.2|15.52|15.32|15.52|15.32|15.39|15.19|72
1649251500000|2022-04-06 13:25:00|15.51|15.31|15.5|15.3|15.53|15.33|15.49|15.29|64
1649251800000|2022-04-06 13:30:00|15.51|15.31|15.41|15.21|15.52|15.32|15.4|15.2|114
1649252100000|2022-04-06 13:35:00|15.4|15.2|15.27|15.07|15.4|15.2|15.26|15.06|80
1649252400000|2022-04-06 13:40:00|15.28|15.08|15.04|14.84|15.31|15.11|14.95|14.75|181
1649252700000|2022-04-06 13:45:00|15.03|14.83|14.84|14.64|15.12|14.92|14.81|14.61|173
1649253000000|2022-04-06 13:50:00|14.85|14.65|14.93|14.73|14.95|14.75|14.8|14.6|163
1649253300000|2022-04-06 13:55:00|14.94|14.74|14.89|14.69|15|14.8|14.87|14.67|125
1649253600000|2022-04-06 14:00:00|14.88|14.68|14.78|14.58|14.96|14.76|14.78|14.58|116
1649253900000|2022-04-06 14:05:00|14.77|14.57|14.95|14.75|14.95|14.75|14.74|14.54|137
1649254200000|2022-04-06 14:10:00|14.94|14.74|14.9|14.7|15.01|14.81|14.88|14.68|119
1649254500000|2022-04-06 14:15:00|14.89|14.69|14.98|14.78|15.02|14.82|14.89|14.69|108
1649254800000|2022-04-06 14:20:00|14.99|14.79|15.03|14.83|15.04|14.84|14.94|14.74|39
1649255100000|2022-04-06 14:25:00|15.02|14.82|15.03|14.83|15.03|14.83|14.98|14.78|50
1649255400000|2022-04-06 14:30:00|15.04|14.84|15.04|14.84|15.06|14.86|15|14.8|59
1649255700000|2022-04-06 14:35:00|15.05|14.85|15.05|14.85|15.06|14.86|14.98|14.78|88
1649256000000|2022-04-06 14:40:00|15.04|14.84|15.01|14.81|15.04|14.84|14.98|14.78|64
1649256300000|2022-04-06 14:45:00|15|14.8|15.05|14.85|15.05|14.85|14.95|14.75|74
1649256600000|2022-04-06 14:50:00|15.06|14.86|15|14.8|15.06|14.86|15|14.8|41
1649256900000|2022-04-06 14:55:00|15.01|14.81|15.01|14.81|15.02|14.82|14.98|14.78|47
1649257200000|2022-04-06 15:00:00|15|14.8|14.93|14.73|15.03|14.83|14.92|14.72|77
1649257500000|2022-04-06 15:05:00|14.94|14.74|14.92|14.72|14.97|14.77|14.89|14.69|61
1649257800000|2022-04-06 15:10:00|14.91|14.71|14.94|14.74|14.96|14.76|14.9|14.7|60
1649258100000|2022-04-06 15:15:00|14.93|14.73|14.84|14.64|14.99|14.79|14.84|14.64|72
1649258400000|2022-04-06 15:20:00|14.83|14.63|15.01|14.81|15.04|14.84|14.79|14.59|93
1649258700000|2022-04-06 15:25:00|15.02|14.82|14.91|14.71|15.02|14.82|14.91|14.71|87
1649259000000|2022-04-06 15:30:00|14.92|14.72|15.02|14.82|15.08|14.88|14.86|14.66|77
1649259300000|2022-04-06 15:35:00|15.03|14.83|15.07|14.87|15.07|14.87|14.97|14.77|75
1649259600000|2022-04-06 15:40:00|15.06|14.86|15.12|14.92|15.12|14.92|15.04|14.84|61
1649259900000|2022-04-06 15:45:00|15.11|14.91|15.16|14.96|15.16|14.96|15.08|14.88|60
1649260200000|2022-04-06 15:50:00|15.15|14.95|15.1|14.9|15.15|14.95|15.08|14.88|58
1649260500000|2022-04-06 15:55:00|15.09|14.89|15.07|14.87|15.1|14.9|15.05|14.85|45
1649260800000|2022-04-06 16:00:00|15.06|14.86|15|14.8|15.11|14.91|15|14.8|78
1649261100000|2022-04-06 16:05:00|15.01|14.81|15.12|14.92|15.15|14.95|14.98|14.78|77
1649261400000|2022-04-06 16:10:00|15.13|14.93|15.02|14.82|15.14|14.94|15.02|14.82|86
1649261700000|2022-04-06 16:15:00|15.03|14.83|14.95|14.75|15.06|14.86|14.95|14.75|59
1649262000000|2022-04-06 16:20:00|14.94|14.74|14.87|14.67|14.94|14.74|14.81|14.61|118
1649262300000|2022-04-06 16:25:00|14.86|14.66|14.87|14.67|14.89|14.69|14.84|14.64|52
1649262600000|2022-04-06 16:30:00|14.88|14.68|14.88|14.68|14.94|14.74|14.82|14.62|74
1649262900000|2022-04-06 16:35:00|14.87|14.67|14.62|14.42|14.88|14.68|14.62|14.42|82
1649263200000|2022-04-06 16:40:00|14.63|14.43|14.82|14.62|14.82|14.62|14.62|14.42|122
1649263500000|2022-04-06 16:45:00|14.81|14.61|14.8|14.6|14.83|14.63|14.74|14.54|95
1649263800000|2022-04-06 16:50:00|14.81|14.61|14.77|14.57|14.83|14.63|14.75|14.55|55
1649264100000|2022-04-06 16:55:00|14.78|14.58|14.8|14.6|14.83|14.63|14.77|14.57|74
1649264400000|2022-04-06 17:00:00|14.79|14.59|14.65|14.45|14.79|14.59|14.6|14.4|85
1649264700000|2022-04-06 17:05:00|14.66|14.46|14.7|14.5|14.73|14.53|14.61|14.41|138
1649265000000|2022-04-06 17:10:00|14.69|14.49|14.73|14.53|14.75|14.55|14.65|14.45|88
1649265300000|2022-04-06 17:15:00|14.72|14.52|14.84|14.64|14.84|14.64|14.71|14.51|105
1649265600000|2022-04-06 17:20:00|14.83|14.63|14.83|14.63|14.87|14.67|14.79|14.59|64
1649265900000|2022-04-06 17:25:00|14.84|14.64|14.84|14.64|14.86|14.66|14.82|14.62|61
1649266200000|2022-04-06 17:30:00|14.83|14.63|14.86|14.66|14.87|14.67|14.78|14.58|75
1649266500000|2022-04-06 17:35:00|14.85|14.65|14.86|14.66|14.86|14.66|14.81|14.61|72
1649266800000|2022-04-06 17:40:00|14.85|14.65|14.91|14.71|14.91|14.71|14.84|14.64|69
1649267100000|2022-04-06 17:45:00|14.9|14.7|14.95|14.75|14.95|14.75|14.89|14.69|62
1649267400000|2022-04-06 17:50:00|14.94|14.74|14.98|14.78|15.03|14.83|14.93|14.73|70
1649267700000|2022-04-06 17:55:00|14.97|14.77|14.91|14.71|14.98|14.78|14.91|14.71|63
1649268000000|2022-04-06 18:00:00|14.92|14.72|15.04|14.84|15.12|14.92|14.9|14.7|133
1649268300000|2022-04-06 18:05:00|15.03|14.83|14.9|14.7|15.05|14.85|14.89|14.69|95
1649268600000|2022-04-06 18:10:00|14.89|14.69|14.79|14.59|14.9|14.7|14.78|14.58|91
1649268900000|2022-04-06 18:15:00|14.78|14.58|14.68|14.48|14.78|14.58|14.67|14.47|101
1649269200000|2022-04-06 18:20:00|14.69|14.49|14.4|14.2|14.75|14.55|14.25|14.05|135
1649269500000|2022-04-06 18:25:00|14.41|14.21|14.55|14.35|14.57|14.37|14.37|14.17|183
1649269800000|2022-04-06 18:30:00|14.56|14.36|14.78|14.58|14.78|14.58|14.54|14.34|131
1649270100000|2022-04-06 18:35:00|14.79|14.59|14.76|14.56|14.81|14.61|14.69|14.49|133
1649270400000|2022-04-06 18:40:00|14.75|14.55|14.78|14.58|14.8|14.6|14.72|14.52|121
1649270700000|2022-04-06 18:45:00|14.79|14.59|14.77|14.57|14.82|14.62|14.75|14.55|95
1649271000000|2022-04-06 18:50:00|14.78|14.58|14.82|14.62|14.83|14.63|14.75|14.55|99
1649271300000|2022-04-06 18:55:00|14.81|14.61|14.82|14.62|14.86|14.66|14.79|14.59|90
1649271600000|2022-04-06 19:00:00|14.81|14.61|14.81|14.61|14.87|14.67|14.81|14.61|85
1649271900000|2022-04-06 19:05:00|14.78|14.58|14.76|14.56|14.78|14.58|14.71|14.51|93
1649272200000|2022-04-06 19:10:00|14.77|14.57|14.76|14.56|14.79|14.59|14.74|14.54|64
1649272500000|2022-04-06 19:15:00|14.77|14.57|14.71|14.51|14.79|14.59|14.71|14.51|63
1649272800000|2022-04-06 19:20:00|14.7|14.5|14.69|14.49|14.71|14.51|14.65|14.45|77
1649273100000|2022-04-06 19:25:00|14.7|14.5|14.69|14.49|14.71|14.51|14.65|14.45|58
1649273400000|2022-04-06 19:30:00|14.68|14.48|14.6|14.4|14.71|14.51|14.58|14.38|54
1649273700000|2022-04-06 19:35:00|14.61|14.41|14.68|14.48|14.71|14.51|14.61|14.41|44
1649274000000|2022-04-06 19:40:00|14.67|14.47|14.73|14.53|14.74|14.54|14.67|14.47|39
1649274300000|2022-04-06 19:45:00|14.75|14.55|14.81|14.61|14.82|14.62|14.75|14.55|30
1649274600000|2022-04-06 19:50:00|14.82|14.62|14.78|14.58|14.82|14.62|14.77|14.57|45
1649274900000|2022-04-06 19:55:00|14.77|14.57|14.77|14.57|14.81|14.61|14.75|14.55|47
1649275200000|2022-04-06 20:00:00|14.76|14.56|14.82|14.62|14.84|14.64|14.74|14.54|35
1649275500000|2022-04-06 20:05:00|14.83|14.63|14.74|14.54|14.84|14.64|14.74|14.54|49
1649275800000|2022-04-06 20:10:00|14.73|14.53|14.68|14.48|14.75|14.55|14.68|14.48|20
1649276100000|2022-04-06 20:15:00|14.67|14.47|14.69|14.49|14.7|14.5|14.62|14.42|52
1649276400000|2022-04-06 20:20:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|32
1649276700000|2022-04-06 20:25:00|14.72|14.52|14.75|14.55|14.75|14.55|14.69|14.49|24
1649277000000|2022-04-06 20:30:00|14.74|14.54|14.8|14.6|14.81|14.61|14.74|14.54|27
1649277300000|2022-04-06 20:35:00|14.79|14.59|14.74|14.54|14.79|14.59|14.7|14.5|34
1649277600000|2022-04-06 20:40:00|14.73|14.53|14.66|14.46|14.74|14.54|14.66|14.46|22
1649277900000|2022-04-06 20:45:00|14.67|14.47|14.81|14.61|14.81|14.61|14.67|14.47|44
1649278200000|2022-04-06 20:50:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|24
1649278500000|2022-04-06 20:55:00|14.8|14.6|14.83|14.63|14.85|14.65|14.8|14.6|20
1649278800000|2022-04-06 21:00:00|14.82|14.62|14.72|14.52|14.85|14.65|14.71|14.51|54
1649279100000|2022-04-06 21:05:00|14.71|14.51|14.79|14.59|14.81|14.61|14.71|14.51|23
1649279400000|2022-04-06 21:10:00|14.8|14.6|14.77|14.57|14.8|14.6|14.76|14.56|26
1649279700000|2022-04-06 21:15:00|14.76|14.56|14.78|14.58|14.78|14.58|14.76|14.56|11
1649280000000|2022-04-06 21:20:00|14.77|14.57|14.72|14.52|14.77|14.57|14.71|14.51|18
1649280300000|2022-04-06 21:25:00|14.73|14.53|14.77|14.57|14.77|14.57|14.73|14.53|21
1649280600000|2022-04-06 21:30:00|14.76|14.56|14.78|14.58|14.79|14.59|14.76|14.56|13
1649280900000|2022-04-06 21:35:00|14.77|14.57|14.69|14.49|14.78|14.58|14.68|14.48|23
1649281200000|2022-04-06 21:40:00|14.68|14.48|14.67|14.47|14.72|14.52|14.67|14.47|18
1649281500000|2022-04-06 21:45:00|14.68|14.48|14.71|14.51|14.71|14.51|14.68|14.48|26
1649281800000|2022-04-06 21:50:00|14.72|14.52|14.73|14.53|14.74|14.54|14.65|14.45|26
1649282100000|2022-04-06 21:55:00|14.74|14.54|14.74|14.54|14.76|14.56|14.71|14.51|34
1649282400000|2022-04-06 22:00:00|14.73|14.53|14.79|14.59|14.81|14.61|14.7|14.5|63
1649282700000|2022-04-06 22:05:00|14.8|14.6|14.77|14.57|14.8|14.6|14.76|14.56|36
1649283000000|2022-04-06 22:10:00|14.78|14.58|14.77|14.57|14.79|14.59|14.77|14.57|18
1649283300000|2022-04-06 22:15:00|14.76|14.56|14.65|14.45|14.77|14.57|14.65|14.45|38
1649283600000|2022-04-06 22:20:00|14.64|14.44|14.57|14.37|14.67|14.47|14.54|14.34|52
1649283900000|2022-04-06 22:25:00|14.56|14.36|14.52|14.32|14.6|14.4|14.52|14.32|31
1649284200000|2022-04-06 22:30:00|14.53|14.33|14.48|14.28|14.55|14.35|14.48|14.28|39
1649284500000|2022-04-06 22:35:00|14.49|14.29|14.59|14.39|14.59|14.39|14.48|14.28|57
1649284800000|2022-04-06 22:40:00|14.58|14.38|14.49|14.29|14.59|14.39|14.45|14.25|72
1649285100000|2022-04-06 22:45:00|14.48|14.28|14.55|14.35|14.56|14.36|14.47|14.27|56
1649285400000|2022-04-06 22:50:00|14.54|14.34|14.54|14.34|14.58|14.38|14.53|14.33|35
1649285700000|2022-04-06 22:55:00|14.55|14.35|14.39|14.19|14.58|14.38|14.38|14.18|69
1649286000000|2022-04-06 23:00:00|14.4|14.2|14.47|14.27|14.5|14.3|14.39|14.19|90
1649286300000|2022-04-06 23:05:00|14.46|14.26|14.53|14.33|14.53|14.33|14.34|14.14|121
1649286600000|2022-04-06 23:10:00|14.54|14.34|14.48|14.28|14.56|14.36|14.47|14.27|91
1649286900000|2022-04-06 23:15:00|14.49|14.29|14.54|14.34|14.57|14.37|14.47|14.27|42
1649287200000|2022-04-06 23:20:00|14.55|14.35|14.56|14.36|14.61|14.41|14.55|14.35|56
1649287500000|2022-04-06 23:25:00|14.57|14.37|14.59|14.39|14.64|14.44|14.57|14.37|56
1649287800000|2022-04-06 23:30:00|14.58|14.38|14.52|14.32|14.62|14.42|14.51|14.31|76
1649288100000|2022-04-06 23:35:00|14.53|14.33|14.44|14.24|14.54|14.34|14.44|14.24|76
1649288400000|2022-04-06 23:40:00|14.45|14.25|14.53|14.33|14.56|14.36|14.44|14.24|72
1649288700000|2022-04-06 23:45:00|14.52|14.32|14.51|14.31|14.56|14.36|14.39|14.19|101
1649289000000|2022-04-06 23:50:00|14.52|14.32|14.4|14.2|14.53|14.33|14.36|14.16|99
1649289300000|2022-04-06 23:55:00|14.41|14.21|14.44|14.24|14.47|14.27|14.36|14.16|94
1649289600000|2022-04-07 00:00:00|14.43|14.23|14.51|14.31|14.55|14.35|14.41|14.21|146
1649289900000|2022-04-07 00:05:00|14.5|14.3|14.45|14.25|14.53|14.33|14.4|14.2|117
1649290200000|2022-04-07 00:10:00|14.46|14.26|14.59|14.39|14.6|14.4|14.4|14.2|122
1649290500000|2022-04-07 00:15:00|14.58|14.38|14.57|14.37|14.66|14.46|14.57|14.37|98
1649290800000|2022-04-07 00:20:00|14.58|14.38|14.63|14.43|14.65|14.45|14.57|14.37|69
1649291100000|2022-04-07 00:25:00|14.62|14.42|14.61|14.41|14.62|14.42|14.56|14.36|75
1649291400000|2022-04-07 00:30:00|14.62|14.42|14.64|14.44|14.66|14.46|14.58|14.38|69
1649291700000|2022-04-07 00:35:00|14.65|14.45|14.63|14.43|14.69|14.49|14.62|14.42|49
1649292000000|2022-04-07 00:40:00|14.62|14.42|14.54|14.34|14.62|14.42|14.54|14.34|65
1649292300000|2022-04-07 00:45:00|14.53|14.33|14.42|14.22|14.53|14.33|14.39|14.19|112
1649292600000|2022-04-07 00:50:00|14.41|14.21|14.18|13.98|14.42|14.22|14.13|13.93|144
1649292900000|2022-04-07 00:55:00|14.19|13.99|14.2|14|14.21|14.01|14.12|13.92|94
1649293200000|2022-04-07 01:00:00|14.21|14.01|14.25|14.05|14.27|14.07|14.2|14|89
1649293500000|2022-04-07 01:05:00|14.24|14.04|14.31|14.11|14.32|14.12|14.19|13.99|77
1649293800000|2022-04-07 01:10:00|14.3|14.1|14.35|14.15|14.36|14.16|14.27|14.07|80
1649294100000|2022-04-07 01:15:00|14.34|14.14|14.23|14.03|14.38|14.18|14.21|14.01|56
1649294400000|2022-04-07 01:20:00|14.24|14.04|14.3|14.1|14.3|14.1|14.2|14|79
1649294700000|2022-04-07 01:25:00|14.31|14.11|14.34|14.14|14.34|14.14|14.29|14.09|44
1649295000000|2022-04-07 01:30:00|14.33|14.13|14.35|14.15|14.37|14.17|14.32|14.12|41
1649295300000|2022-04-07 01:35:00|14.34|14.14|14.37|14.17|14.39|14.19|14.33|14.13|50
1649295600000|2022-04-07 01:40:00|14.38|14.18|14.37|14.17|14.39|14.19|14.34|14.14|54
1649295900000|2022-04-07 01:45:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|35
1649296200000|2022-04-07 01:50:00|14.37|14.17|14.4|14.2|14.4|14.2|14.35|14.15|24
1649296500000|2022-04-07 01:55:00|14.39|14.19|14.43|14.23|14.44|14.24|14.39|14.19|43
1649296800000|2022-04-07 02:00:00|14.44|14.24|14.36|14.16|14.44|14.24|14.35|14.15|39
1649297100000|2022-04-07 02:05:00|14.37|14.17|14.38|14.18|14.39|14.19|14.35|14.15|30
1649297400000|2022-04-07 02:10:00|14.37|14.17|14.33|14.13|14.37|14.17|14.33|14.13|31
1649297700000|2022-04-07 02:15:00|14.34|14.14|14.33|14.13|14.38|14.18|14.33|14.13|20
1649298000000|2022-04-07 02:20:00|14.34|14.14|14.22|14.02|14.35|14.15|14.21|14.01|44
1649298300000|2022-04-07 02:25:00|14.2|14|14.2|14|14.24|14.04|14.16|13.96|43
1649298600000|2022-04-07 02:30:00|14.19|13.99|14.31|14.11|14.31|14.11|14.19|13.99|36
1649298900000|2022-04-07 02:35:00|14.3|14.1|14.33|14.13|14.34|14.14|14.3|14.1|36
1649299200000|2022-04-07 02:40:00|14.32|14.12|14.25|14.05|14.33|14.13|14.25|14.05|39
1649299500000|2022-04-07 02:45:00|14.24|14.04|14.25|14.05|14.3|14.1|14.24|14.04|38
1649299800000|2022-04-07 02:50:00|14.24|14.04|14.3|14.1|14.3|14.1|14.24|14.04|27
1649300100000|2022-04-07 02:55:00|14.32|14.12|14.34|14.14|14.36|14.16|14.32|14.12|54
1649300400000|2022-04-07 03:00:00|14.35|14.15|14.37|14.17|14.37|14.17|14.32|14.12|33
1649300700000|2022-04-07 03:05:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|25
1649301000000|2022-04-07 03:10:00|14.37|14.17|14.3|14.1|14.37|14.17|14.29|14.09|31
1649301300000|2022-04-07 03:15:00|14.31|14.11|14.38|14.18|14.38|14.18|14.29|14.09|36
1649301600000|2022-04-07 03:20:00|14.37|14.17|14.34|14.14|14.37|14.17|14.31|14.11|30
1649301900000|2022-04-07 03:25:00|14.33|14.13|14.28|14.08|14.33|14.13|14.27|14.07|26
1649302200000|2022-04-07 03:30:00|14.29|14.09|14.32|14.12|14.32|14.12|14.25|14.05|50
1649302500000|2022-04-07 03:35:00|14.33|14.13|14.36|14.16|14.39|14.19|14.32|14.12|50
1649302800000|2022-04-07 03:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|23
1649303100000|2022-04-07 03:45:00|14.36|14.16|14.34|14.14|14.38|14.18|14.32|14.12|46
1649303400000|2022-04-07 03:50:00|14.35|14.15|14.41|14.21|14.42|14.22|14.34|14.14|37
1649303700000|2022-04-07 03:55:00|14.4|14.2|14.38|14.18|14.41|14.21|14.38|14.18|21
1649304000000|2022-04-07 04:00:00|14.39|14.19|14.44|14.24|14.44|14.24|14.36|14.16|72
1649304300000|2022-04-07 04:05:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|21
1649304600000|2022-04-07 04:10:00|14.44|14.24|14.42|14.22|14.47|14.27|14.41|14.21|39
1649304900000|2022-04-07 04:15:00|14.41|14.21|14.45|14.25|14.45|14.25|14.41|14.21|25
1649305200000|2022-04-07 04:20:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|24
1649305500000|2022-04-07 04:25:00|14.46|14.26|14.49|14.29|14.49|14.29|14.46|14.26|34
1649305800000|2022-04-07 04:30:00|14.5|14.3|14.52|14.32|14.54|14.34|14.48|14.28|29
1649306100000|2022-04-07 04:35:00|14.53|14.33|14.52|14.32|14.55|14.35|14.5|14.3|30
1649306400000|2022-04-07 04:40:00|14.53|14.33|14.45|14.25|14.53|14.33|14.44|14.24|27
1649306700000|2022-04-07 04:45:00|14.44|14.24|14.54|14.34|14.54|14.34|14.44|14.24|41
1649307000000|2022-04-07 04:50:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|13
1649307300000|2022-04-07 04:55:00|14.54|14.34|14.53|14.33|14.55|14.35|14.52|14.32|28
1649307600000|2022-04-07 05:00:00|14.52|14.32|14.51|14.31|14.54|14.34|14.49|14.29|28
1649307900000|2022-04-07 05:05:00|14.5|14.3|14.53|14.33|14.53|14.33|14.49|14.29|22
1649308200000|2022-04-07 05:10:00|14.52|14.32|14.47|14.27|14.53|14.33|14.45|14.25|43
1649308500000|2022-04-07 05:15:00|14.48|14.28|14.49|14.29|14.49|14.29|14.45|14.25|20
1649308800000|2022-04-07 05:20:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|15
1649309100000|2022-04-07 05:25:00|14.47|14.27|14.43|14.23|14.48|14.28|14.42|14.22|29
1649309400000|2022-04-07 05:30:00|14.42|14.22|14.37|14.17|14.44|14.24|14.37|14.17|26
1649309700000|2022-04-07 05:35:00|14.38|14.18|14.4|14.2|14.4|14.2|14.37|14.17|25
1649310000000|2022-04-07 05:40:00|14.41|14.21|14.4|14.2|14.45|14.25|14.4|14.2|26
1649310300000|2022-04-07 05:45:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|20
1649310600000|2022-04-07 05:50:00|14.43|14.23|14.5|14.3|14.5|14.3|14.43|14.23|26
1649310900000|2022-04-07 05:55:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|19
1649311200000|2022-04-07 06:00:00|14.5|14.3|14.51|14.31|14.53|14.33|14.49|14.29|24
1649311500000|2022-04-07 06:05:00|14.5|14.3|14.49|14.29|14.5|14.3|14.48|14.28|8
1649311800000|2022-04-07 06:10:00|14.5|14.3|14.52|14.32|14.52|14.32|14.46|14.26|37
1649312100000|2022-04-07 06:15:00|14.53|14.33|14.5|14.3|14.55|14.35|14.49|14.29|38
1649312400000|2022-04-07 06:20:00|14.49|14.29|14.52|14.32|14.53|14.33|14.49|14.29|20
1649312700000|2022-04-07 06:25:00|14.53|14.33|14.57|14.37|14.58|14.38|14.53|14.33|19
1649313000000|2022-04-07 06:30:00|14.56|14.36|14.59|14.39|14.63|14.43|14.56|14.36|32
1649313300000|2022-04-07 06:35:00|14.6|14.4|14.62|14.42|14.62|14.42|14.59|14.39|18
1649313600000|2022-04-07 06:40:00|14.61|14.41|14.63|14.43|14.63|14.43|14.61|14.41|51
1649313900000|2022-04-07 06:45:00|14.64|14.44|14.59|14.39|14.64|14.44|14.58|14.38|32
1649314200000|2022-04-07 06:50:00|14.58|14.38|14.61|14.41|14.62|14.42|14.57|14.37|42
1649314500000|2022-04-07 06:55:00|14.6|14.4|14.63|14.43|14.64|14.44|14.6|14.4|36
1649314800000|2022-04-07 07:00:00|14.64|14.44|14.6|14.4|14.64|14.44|14.58|14.38|55
1649315100000|2022-04-07 07:05:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|43
1649315400000|2022-04-07 07:10:00|14.64|14.44|14.66|14.46|14.67|14.47|14.63|14.43|21
1649315700000|2022-04-07 07:15:00|14.65|14.45|14.68|14.48|14.69|14.49|14.65|14.45|48
1649316000000|2022-04-07 07:20:00|14.67|14.47|14.69|14.49|14.69|14.49|14.64|14.44|31
1649316300000|2022-04-07 07:25:00|14.7|14.5|14.68|14.48|14.71|14.51|14.65|14.45|29
1649316600000|2022-04-07 07:30:00|14.67|14.47|14.72|14.52|14.73|14.53|14.67|14.47|18
1649316900000|2022-04-07 07:35:00|14.71|14.51|14.75|14.55|14.77|14.57|14.71|14.51|45
1649317200000|2022-04-07 07:40:00|14.76|14.56|14.72|14.52|14.77|14.57|14.72|14.52|19
1649317500000|2022-04-07 07:45:00|14.71|14.51|14.72|14.52|14.75|14.55|14.7|14.5|28
1649317800000|2022-04-07 07:50:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|16
1649318100000|2022-04-07 07:55:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|15
1649318400000|2022-04-07 08:00:00|14.68|14.48|14.71|14.51|14.71|14.51|14.65|14.45|34
1649318700000|2022-04-07 08:05:00|14.7|14.5|14.73|14.53|14.73|14.53|14.68|14.48|22
1649319000000|2022-04-07 08:10:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|25
1649319300000|2022-04-07 08:15:00|14.73|14.53|14.66|14.46|14.75|14.55|14.66|14.46|20
1649319600000|2022-04-07 08:20:00|14.67|14.47|14.8|14.6|14.88|14.68|14.67|14.47|75
1649319900000|2022-04-07 08:25:00|14.81|14.61|14.85|14.65|14.93|14.73|14.77|14.57|124
1649320200000|2022-04-07 08:30:00|14.86|14.66|14.8|14.6|14.87|14.67|14.8|14.6|43
1649320500000|2022-04-07 08:35:00|14.81|14.61|14.79|14.59|14.82|14.62|14.77|14.57|19
1649320800000|2022-04-07 08:40:00|14.8|14.6|14.81|14.61|14.83|14.63|14.77|14.57|16
1649321100000|2022-04-07 08:45:00|14.82|14.62|14.89|14.69|14.9|14.7|14.81|14.61|45
1649321400000|2022-04-07 08:50:00|14.88|14.68|14.9|14.7|14.91|14.71|14.82|14.62|47
1649321700000|2022-04-07 08:55:00|14.89|14.69|14.91|14.71|14.93|14.73|14.87|14.67|29
1649322000000|2022-04-07 09:00:00|14.9|14.7|14.86|14.66|14.91|14.71|14.86|14.66|25
1649322300000|2022-04-07 09:05:00|14.87|14.67|14.81|14.61|14.87|14.67|14.8|14.6|17
1649322600000|2022-04-07 09:10:00|14.82|14.62|14.71|14.51|14.82|14.62|14.67|14.47|54
1649322900000|2022-04-07 09:15:00|14.72|14.52|14.74|14.54|14.75|14.55|14.67|14.47|51
1649323200000|2022-04-07 09:20:00|14.75|14.55|14.74|14.54|14.76|14.56|14.7|14.5|30
1649323500000|2022-04-07 09:25:00|14.75|14.55|14.69|14.49|14.77|14.57|14.65|14.45|55
1649323800000|2022-04-07 09:30:00|14.7|14.5|14.68|14.48|14.7|14.5|14.66|14.46|21
1649324100000|2022-04-07 09:35:00|14.69|14.49|14.73|14.53|14.74|14.54|14.69|14.49|29
1649324400000|2022-04-07 09:40:00|14.74|14.54|14.76|14.56|14.79|14.59|14.73|14.53|40
1649324700000|2022-04-07 09:45:00|14.77|14.57|14.7|14.5|14.78|14.58|14.69|14.49|25
1649325000000|2022-04-07 09:50:00|14.71|14.51|14.72|14.52|14.72|14.52|14.68|14.48|20
1649325300000|2022-04-07 09:55:00|14.73|14.53|14.78|14.58|14.79|14.59|14.73|14.53|20
1649325600000|2022-04-07 10:00:00|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|34
1649325900000|2022-04-07 10:05:00|14.73|14.53|14.77|14.57|14.77|14.57|14.71|14.51|33
1649326200000|2022-04-07 10:10:00|14.76|14.56|14.75|14.55|14.77|14.57|14.72|14.52|22
1649326500000|2022-04-07 10:15:00|14.76|14.56|14.69|14.49|14.76|14.56|14.69|14.49|30
1649326800000|2022-04-07 10:20:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|24
1649327100000|2022-04-07 10:25:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|26
1649327400000|2022-04-07 10:30:00|14.68|14.48|14.66|14.46|14.7|14.5|14.64|14.44|23
1649327700000|2022-04-07 10:35:00|14.67|14.47|14.67|14.47|14.68|14.48|14.63|14.43|59
1649328000000|2022-04-07 10:40:00|14.68|14.48|14.68|14.48|14.7|14.5|14.66|14.46|31
1649328300000|2022-04-07 10:45:00|14.69|14.49|14.7|14.5|14.7|14.5|14.66|14.46|18
1649328600000|2022-04-07 10:50:00|14.71|14.51|14.7|14.5|14.73|14.53|14.7|14.5|22
1649328900000|2022-04-07 10:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.68|14.48|17
1649329200000|2022-04-07 11:00:00|14.72|14.52|14.64|14.44|14.72|14.52|14.62|14.42|39
1649329500000|2022-04-07 11:05:00|14.63|14.43|14.71|14.51|14.78|14.58|14.62|14.42|74
1649329800000|2022-04-07 11:10:00|14.7|14.5|14.69|14.49|14.73|14.53|14.58|14.38|137
1649330100000|2022-04-07 11:15:00|14.7|14.5|14.69|14.49|14.75|14.55|14.67|14.47|69
1649330400000|2022-04-07 11:20:00|14.68|14.48|14.72|14.52|14.73|14.53|14.68|14.48|45
1649330700000|2022-04-07 11:25:00|14.73|14.53|14.75|14.55|14.76|14.56|14.71|14.51|51
1649331000000|2022-04-07 11:30:00|14.74|14.54|14.85|14.65|14.86|14.66|14.73|14.53|90
1649331300000|2022-04-07 11:35:00|14.84|14.64|14.84|14.64|14.86|14.66|14.81|14.61|65
1649331600000|2022-04-07 11:40:00|14.83|14.63|14.88|14.68|14.9|14.7|14.81|14.61|72
1649331900000|2022-04-07 11:45:00|14.87|14.67|14.83|14.63|14.87|14.67|14.8|14.6|65
1649332200000|2022-04-07 11:50:00|14.82|14.62|14.8|14.6|14.83|14.63|14.79|14.59|49
1649332500000|2022-04-07 11:55:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|24
1649332800000|2022-04-07 12:00:00|14.81|14.61|14.82|14.62|14.85|14.65|14.79|14.59|48
1649333100000|2022-04-07 12:05:00|14.83|14.63|14.81|14.61|14.83|14.63|14.79|14.59|53
1649333400000|2022-04-07 12:10:00|14.8|14.6|14.79|14.59|14.82|14.62|14.79|14.59|44
1649333700000|2022-04-07 12:15:00|14.8|14.6|14.81|14.61|14.83|14.63|14.79|14.59|40
1649334000000|2022-04-07 12:20:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|19
1649334300000|2022-04-07 12:25:00|14.83|14.63|14.77|14.57|14.83|14.63|14.77|14.57|33
1649334600000|2022-04-07 12:30:00|14.78|14.58|14.74|14.54|14.79|14.59|14.73|14.53|49
1649334900000|2022-04-07 12:35:00|14.75|14.55|14.73|14.53|14.76|14.56|14.72|14.52|27
1649335200000|2022-04-07 12:40:00|14.74|14.54|14.72|14.52|14.74|14.54|14.69|14.49|59
1649335500000|2022-04-07 12:45:00|14.73|14.53|14.72|14.52|14.76|14.56|14.7|14.5|44
1649335800000|2022-04-07 12:50:00|14.71|14.51|14.69|14.49|14.73|14.53|14.67|14.47|37
1649336100000|2022-04-07 12:55:00|14.7|14.5|14.68|14.48|14.72|14.52|14.67|14.47|39
1649336400000|2022-04-07 13:00:00|14.69|14.49|14.75|14.55|14.77|14.57|14.68|14.48|57
1649336700000|2022-04-07 13:05:00|14.74|14.54|14.62|14.42|14.74|14.54|14.62|14.42|37
1649337000000|2022-04-07 13:10:00|14.63|14.43|14.64|14.44|14.69|14.49|14.61|14.41|54
1649337300000|2022-04-07 13:15:00|14.65|14.45|14.67|14.47|14.69|14.49|14.63|14.43|37
1649337600000|2022-04-07 13:20:00|14.68|14.48|14.59|14.39|14.69|14.49|14.59|14.39|36
1649337900000|2022-04-07 13:25:00|14.6|14.4|14.56|14.36|14.63|14.43|14.52|14.32|70
1649338200000|2022-04-07 13:30:00|14.57|14.37|14.63|14.43|14.63|14.43|14.52|14.32|79
1649338500000|2022-04-07 13:35:00|14.64|14.44|14.65|14.45|14.68|14.48|14.61|14.41|86
1649338800000|2022-04-07 13:40:00|14.66|14.46|14.6|14.4|14.69|14.49|14.6|14.4|83
1649339100000|2022-04-07 13:45:00|14.61|14.41|14.59|14.39|14.63|14.43|14.58|14.38|59
1649339400000|2022-04-07 13:50:00|14.58|14.38|14.66|14.46|14.67|14.47|14.58|14.38|51
1649339700000|2022-04-07 13:55:00|14.65|14.45|14.66|14.46|14.68|14.48|14.65|14.45|62
1649340000000|2022-04-07 14:00:00|14.67|14.47|14.67|14.47|14.71|14.51|14.62|14.42|68
1649340300000|2022-04-07 14:05:00|14.66|14.46|14.63|14.43|14.67|14.47|14.6|14.4|58
1649340600000|2022-04-07 14:10:00|14.64|14.44|14.62|14.42|14.64|14.44|14.58|14.38|62
1649340900000|2022-04-07 14:15:00|14.61|14.41|14.6|14.4|14.62|14.42|14.57|14.37|52
1649341200000|2022-04-07 14:20:00|14.59|14.39|14.58|14.38|14.6|14.4|14.55|14.35|64
1649341500000|2022-04-07 14:25:00|14.59|14.39|14.56|14.36|14.61|14.41|14.54|14.34|50
1649341800000|2022-04-07 14:30:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|54
1649342100000|2022-04-07 14:35:00|14.61|14.41|14.57|14.37|14.63|14.43|14.57|14.37|39
1649342400000|2022-04-07 14:40:00|14.56|14.36|14.47|14.27|14.57|14.37|14.43|14.23|102
1649342700000|2022-04-07 14:45:00|14.46|14.26|14.48|14.28|14.52|14.32|14.46|14.26|51
1649343000000|2022-04-07 14:50:00|14.49|14.29|14.44|14.24|14.5|14.3|14.39|14.19|65
1649343300000|2022-04-07 14:55:00|14.45|14.25|14.42|14.22|14.45|14.25|14.36|14.16|49
1649343600000|2022-04-07 15:00:00|14.43|14.23|14.43|14.23|14.47|14.27|14.38|14.18|51
1649343900000|2022-04-07 15:05:00|14.44|14.24|14.41|14.21|14.46|14.26|14.41|14.21|64
1649344200000|2022-04-07 15:10:00|14.4|14.2|14.3|14.1|14.42|14.22|14.26|14.06|91
1649344500000|2022-04-07 15:15:00|14.31|14.11|14.35|14.15|14.35|14.15|14.29|14.09|55
1649344800000|2022-04-07 15:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.33|14.13|59
1649345100000|2022-04-07 15:25:00|14.37|14.17|14.27|14.07|14.37|14.17|14.27|14.07|36
1649345400000|2022-04-07 15:30:00|14.28|14.08|14.25|14.05|14.3|14.1|14.21|14.01|67
1649345700000|2022-04-07 15:35:00|14.26|14.06|14.32|14.12|14.34|14.14|14.25|14.05|79
1649346000000|2022-04-07 15:40:00|14.31|14.11|14.3|14.1|14.34|14.14|14.29|14.09|46
1649346300000|2022-04-07 15:45:00|14.31|14.11|14.32|14.12|14.36|14.16|14.31|14.11|46
1649346600000|2022-04-07 15:50:00|14.33|14.13|14.34|14.14|14.36|14.16|14.32|14.12|42
1649346900000|2022-04-07 15:55:00|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|59
1649347200000|2022-04-07 16:00:00|14.38|14.18|14.38|14.18|14.42|14.22|14.34|14.14|41
1649347500000|2022-04-07 16:05:00|14.37|14.17|14.36|14.16|14.4|14.2|14.3|14.1|64
1649347800000|2022-04-07 16:10:00|14.37|14.17|14.41|14.21|14.42|14.22|14.36|14.16|51
1649348100000|2022-04-07 16:15:00|14.4|14.2|14.38|14.18|14.4|14.2|14.37|14.17|45
1649348400000|2022-04-07 16:20:00|14.37|14.17|14.34|14.14|14.41|14.21|14.32|14.12|53
1649348700000|2022-04-07 16:25:00|14.35|14.15|14.34|14.14|14.36|14.16|14.32|14.12|72
1649349000000|2022-04-07 16:30:00|14.33|14.13|14.38|14.18|14.38|14.18|14.32|14.12|32
1649349300000|2022-04-07 16:35:00|14.39|14.19|14.39|14.19|14.41|14.21|14.38|14.18|17
1649349600000|2022-04-07 16:40:00|14.38|14.18|14.31|14.11|14.39|14.19|14.31|14.11|40
1649349900000|2022-04-07 16:45:00|14.32|14.12|14.27|14.07|14.34|14.14|14.26|14.06|36
1649350200000|2022-04-07 16:50:00|14.28|14.08|14.33|14.13|14.35|14.15|14.27|14.07|46
1649350500000|2022-04-07 16:55:00|14.34|14.14|14.4|14.2|14.4|14.2|14.33|14.13|37
1649350800000|2022-04-07 17:00:00|14.39|14.19|14.43|14.23|14.43|14.23|14.37|14.17|85
1649351100000|2022-04-07 17:05:00|14.42|14.22|14.46|14.26|14.46|14.26|14.42|14.22|43
1649351400000|2022-04-07 17:10:00|14.45|14.25|14.48|14.28|14.51|14.31|14.45|14.25|50
1649351700000|2022-04-07 17:15:00|14.49|14.29|14.47|14.27|14.51|14.31|14.46|14.26|43
1649352000000|2022-04-07 17:20:00|14.48|14.28|14.5|14.3|14.52|14.32|14.47|14.27|27
1649352300000|2022-04-07 17:25:00|14.51|14.31|14.54|14.34|14.55|14.35|14.51|14.31|24
1649352600000|2022-04-07 17:30:00|14.53|14.33|14.53|14.33|14.58|14.38|14.51|14.31|35
1649352900000|2022-04-07 17:35:00|14.52|14.32|14.49|14.29|14.55|14.35|14.49|14.29|26
1649353200000|2022-04-07 17:40:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|36
1649353500000|2022-04-07 17:45:00|14.46|14.26|14.42|14.22|14.5|14.3|14.41|14.21|41
1649353800000|2022-04-07 17:50:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|54
1649354100000|2022-04-07 17:55:00|14.45|14.25|14.5|14.3|14.51|14.31|14.44|14.24|61
1649354400000|2022-04-07 18:00:00|14.51|14.31|14.52|14.32|14.53|14.33|14.5|14.3|60
1649354700000|2022-04-07 18:05:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|57
1649355000000|2022-04-07 18:10:00|14.52|14.32|14.54|14.34|14.55|14.35|14.51|14.31|21
1649355300000|2022-04-07 18:15:00|14.53|14.33|14.58|14.38|14.58|14.38|14.53|14.33|30
1649355600000|2022-04-07 18:20:00|14.59|14.39|14.63|14.43|14.63|14.43|14.58|14.38|41
1649355900000|2022-04-07 18:25:00|14.64|14.44|14.61|14.41|14.67|14.47|14.61|14.41|48
1649356200000|2022-04-07 18:30:00|14.6|14.4|14.58|14.38|14.61|14.41|14.55|14.35|29
1649356500000|2022-04-07 18:35:00|14.57|14.37|14.6|14.4|14.61|14.41|14.56|14.36|42
1649356800000|2022-04-07 18:40:00|14.59|14.39|14.61|14.41|14.62|14.42|14.57|14.37|27
1649357100000|2022-04-07 18:45:00|14.6|14.4|14.6|14.4|14.61|14.41|14.58|14.38|37
1649357400000|2022-04-07 18:50:00|14.59|14.39|14.6|14.4|14.61|14.41|14.57|14.37|26
1649357700000|2022-04-07 18:55:00|14.61|14.41|14.64|14.44|14.64|14.44|14.6|14.4|18
1649358000000|2022-04-07 19:00:00|14.65|14.45|14.65|14.45|14.68|14.48|14.64|14.44|24
1649358300000|2022-04-07 19:05:00|14.64|14.44|14.65|14.45|14.65|14.45|14.61|14.41|16
1649358600000|2022-04-07 19:10:00|14.64|14.44|14.63|14.43|14.66|14.46|14.63|14.43|22
1649358900000|2022-04-07 19:15:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|16
1649359200000|2022-04-07 19:20:00|14.6|14.4|14.6|14.4|14.61|14.41|14.58|14.38|27
1649359500000|2022-04-07 19:25:00|14.59|14.39|14.58|14.38|14.6|14.4|14.57|14.37|20
1649359800000|2022-04-07 19:30:00|14.57|14.37|14.58|14.38|14.59|14.39|14.57|14.37|18
1649360100000|2022-04-07 19:35:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|25
1649360400000|2022-04-07 19:40:00|14.58|14.38|14.59|14.39|14.6|14.4|14.57|14.37|24
1649360700000|2022-04-07 19:45:00|14.58|14.38|14.56|14.36|14.6|14.4|14.56|14.36|23
1649361000000|2022-04-07 19:50:00|14.57|14.37|14.56|14.36|14.59|14.39|14.55|14.35|58
1649361300000|2022-04-07 19:55:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|33
1649361600000|2022-04-07 20:00:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|13
1649361900000|2022-04-07 20:05:00|14.57|14.37|14.55|14.35|14.58|14.38|14.55|14.35|13
1649362200000|2022-04-07 20:10:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|21
1649362500000|2022-04-07 20:15:00|14.57|14.37|14.58|14.38|14.58|14.38|14.57|14.37|4
1649362800000|2022-04-07 20:20:00|14.59|14.39|14.56|14.36|14.59|14.39|14.56|14.36|14
1649363100000|2022-04-07 20:25:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|6
1649363400000|2022-04-07 20:30:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|6
1649363700000|2022-04-07 20:35:00|14.57|14.37|14.62|14.42|14.62|14.42|14.57|14.37|16
1649364000000|2022-04-07 20:40:00|14.63|14.43|14.61|14.41|14.63|14.43|14.6|14.4|19
1649364300000|2022-04-07 20:45:00|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|14
1649364600000|2022-04-07 20:50:00|14.62|14.42|14.59|14.39|14.62|14.42|14.59|14.39|20
1649364900000|2022-04-07 20:55:00|14.58|14.38|14.59|14.39|14.59|14.39|14.58|14.38|4
1649365200000|2022-04-07 21:00:00|14.58|14.38|14.56|14.36|14.58|14.38|14.55|14.35|23
1649365500000|2022-04-07 21:05:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|16
1649365800000|2022-04-07 21:10:00|14.57|14.37|14.57|14.37|14.58|14.38|14.57|14.37|7
1649366100000|2022-04-07 21:15:00|14.56|14.36|14.46|14.26|14.56|14.36|14.46|14.26|24
1649366400000|2022-04-07 21:20:00|14.47|14.27|14.41|14.21|14.48|14.28|14.4|14.2|29
1649366700000|2022-04-07 21:25:00|14.4|14.2|14.39|14.19|14.41|14.21|14.37|14.17|16
1649367000000|2022-04-07 21:30:00|14.4|14.2|14.47|14.27|14.47|14.27|14.4|14.2|14
1649367300000|2022-04-07 21:35:00|14.48|14.28|14.5|14.3|14.51|14.31|14.47|14.27|19
1649367600000|2022-04-07 21:40:00|14.49|14.29|14.48|14.28|14.5|14.3|14.46|14.26|28
1649367900000|2022-04-07 21:45:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|28
1649368200000|2022-04-07 21:50:00|14.51|14.31|14.51|14.31|14.52|14.32|14.49|14.29|27
1649368500000|2022-04-07 21:55:00|14.5|14.3|14.51|14.31|14.52|14.32|14.49|14.29|26
1649368800000|2022-04-07 22:00:00|14.5|14.3|14.53|14.33|14.54|14.34|14.49|14.29|34
1649369100000|2022-04-07 22:05:00|14.52|14.32|14.51|14.31|14.54|14.34|14.51|14.31|28
1649369400000|2022-04-07 22:10:00|14.52|14.32|14.53|14.33|14.54|14.34|14.51|14.31|28
1649369700000|2022-04-07 22:15:00|14.54|14.34|14.55|14.35|14.56|14.36|14.52|14.32|24
1649370000000|2022-04-07 22:20:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|19
1649370300000|2022-04-07 22:25:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|48
1649370600000|2022-04-07 22:30:00|14.57|14.37|14.61|14.41|14.61|14.41|14.57|14.37|23
1649370900000|2022-04-07 22:35:00|14.6|14.4|14.6|14.4|14.63|14.43|14.59|14.39|29
1649371200000|2022-04-07 22:40:00|14.59|14.39|14.59|14.39|14.6|14.4|14.56|14.36|40
1649371500000|2022-04-07 22:45:00|14.58|14.38|14.64|14.44|14.64|14.44|14.57|14.37|37
1649371800000|2022-04-07 22:50:00|14.63|14.43|14.62|14.42|14.65|14.45|14.61|14.41|48
1649372100000|2022-04-07 22:55:00|14.63|14.43|14.67|14.47|14.68|14.48|14.62|14.42|51
1649372400000|2022-04-07 23:00:00|14.66|14.46|14.68|14.48|14.68|14.48|14.64|14.44|43
1649372700000|2022-04-07 23:05:00|14.67|14.47|14.66|14.46|14.68|14.48|14.65|14.45|20
1649373000000|2022-04-07 23:10:00|14.65|14.45|14.65|14.45|14.67|14.47|14.62|14.42|41
1649373300000|2022-04-07 23:15:00|14.64|14.44|14.71|14.51|14.71|14.51|14.63|14.43|27
1649373600000|2022-04-07 23:20:00|14.7|14.5|14.66|14.46|14.73|14.53|14.66|14.46|41
1649373900000|2022-04-07 23:25:00|14.65|14.45|14.66|14.46|14.68|14.48|14.64|14.44|30
1649374200000|2022-04-07 23:30:00|14.67|14.47|14.67|14.47|14.72|14.52|14.66|14.46|39
1649374500000|2022-04-07 23:35:00|14.68|14.48|14.68|14.48|14.7|14.5|14.67|14.47|19
1649374800000|2022-04-07 23:40:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|24
1649375100000|2022-04-07 23:45:00|14.69|14.49|14.75|14.55|14.75|14.55|14.69|14.49|37
1649375400000|2022-04-07 23:50:00|14.76|14.56|14.7|14.5|14.77|14.57|14.7|14.5|29
1649375700000|2022-04-07 23:55:00|14.71|14.51|14.7|14.5|14.72|14.52|14.69|14.49|32
1649376000000|2022-04-08 00:00:00|14.69|14.49|14.78|14.58|14.81|14.61|14.68|14.48|66
1649376300000|2022-04-08 00:05:00|14.79|14.59|14.85|14.65|14.87|14.67|14.77|14.57|73
1649376600000|2022-04-08 00:10:00|14.84|14.64|14.85|14.65|14.86|14.66|14.81|14.61|54
1649376900000|2022-04-08 00:15:00|14.84|14.64|14.86|14.66|14.86|14.66|14.79|14.59|41
1649377200000|2022-04-08 00:20:00|14.87|14.67|14.81|14.61|14.88|14.68|14.8|14.6|47
1649377500000|2022-04-08 00:25:00|14.8|14.6|14.75|14.55|14.82|14.62|14.75|14.55|42
1649377800000|2022-04-08 00:30:00|14.74|14.54|14.68|14.48|14.78|14.58|14.68|14.48|46
1649378100000|2022-04-08 00:35:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|34
1649378400000|2022-04-08 00:40:00|14.71|14.51|14.73|14.53|14.76|14.56|14.71|14.51|41
1649378700000|2022-04-08 00:45:00|14.72|14.52|14.72|14.52|14.75|14.55|14.7|14.5|41
1649379000000|2022-04-08 00:50:00|14.73|14.53|14.67|14.47|14.75|14.55|14.67|14.47|55
1649379300000|2022-04-08 00:55:00|14.68|14.48|14.67|14.47|14.7|14.5|14.66|14.46|30
1649379600000|2022-04-08 01:00:00|14.66|14.46|14.71|14.51|14.72|14.52|14.62|14.42|100
1649379900000|2022-04-08 01:05:00|14.7|14.5|14.74|14.54|14.76|14.56|14.69|14.49|43
1649380200000|2022-04-08 01:10:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|40
1649380500000|2022-04-08 01:15:00|14.75|14.55|14.75|14.55|14.76|14.56|14.73|14.53|33
1649380800000|2022-04-08 01:20:00|14.76|14.56|14.72|14.52|14.76|14.56|14.72|14.52|27
1649381100000|2022-04-08 01:25:00|14.73|14.53|14.72|14.52|14.73|14.53|14.71|14.51|26
1649381400000|2022-04-08 01:30:00|14.73|14.53|14.75|14.55|14.75|14.55|14.69|14.49|40
1649381700000|2022-04-08 01:35:00|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|34
1649382000000|2022-04-08 01:40:00|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|33
1649382300000|2022-04-08 01:45:00|14.75|14.55|14.77|14.57|14.77|14.57|14.75|14.55|9
1649382600000|2022-04-08 01:50:00|14.76|14.56|14.78|14.58|14.81|14.61|14.75|14.55|21
1649382900000|2022-04-08 01:55:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|13
1649383200000|2022-04-08 02:00:00|14.76|14.56|14.74|14.54|14.76|14.56|14.73|14.53|29
1649383500000|2022-04-08 02:05:00|14.73|14.53|14.76|14.56|14.77|14.57|14.73|14.53|38
1649383800000|2022-04-08 02:10:00|14.77|14.57|14.72|14.52|14.77|14.57|14.72|14.52|24
1649384100000|2022-04-08 02:15:00|14.73|14.53|15.08|14.88|15.2|15|14.72|14.52|115
1649384400000|2022-04-08 02:20:00|15.09|14.89|15.06|14.86|15.15|14.95|15.01|14.81|100
1649384700000|2022-04-08 02:25:00|15.07|14.87|15.21|15.01|15.23|15.03|15.07|14.87|99
1649385000000|2022-04-08 02:30:00|15.2|15|15.09|14.89|15.22|15.02|15.07|14.87|82
1649385300000|2022-04-08 02:35:00|15.1|14.9|15.1|14.9|15.16|14.96|15.07|14.87|47
1649385600000|2022-04-08 02:40:00|15.09|14.89|15.16|14.96|15.17|14.97|15.08|14.88|60
1649385900000|2022-04-08 02:45:00|15.17|14.97|15.09|14.89|15.21|15.01|15.08|14.88|72
1649386200000|2022-04-08 02:50:00|15.1|14.9|15.07|14.87|15.17|14.97|15.04|14.84|84
1649386500000|2022-04-08 02:55:00|15.06|14.86|15|14.8|15.06|14.86|14.98|14.78|53
1649386800000|2022-04-08 03:00:00|14.99|14.79|14.96|14.76|15|14.8|14.93|14.73|46
1649387100000|2022-04-08 03:05:00|14.95|14.75|14.92|14.72|14.96|14.76|14.92|14.72|30
1649387400000|2022-04-08 03:10:00|14.93|14.73|14.9|14.7|14.95|14.75|14.88|14.68|40
1649387700000|2022-04-08 03:15:00|14.89|14.69|14.94|14.74|14.97|14.77|14.88|14.68|31
1649388000000|2022-04-08 03:20:00|14.93|14.73|14.97|14.77|14.97|14.77|14.91|14.71|33
1649388300000|2022-04-08 03:25:00|14.98|14.78|15|14.8|15.01|14.81|14.97|14.77|23
1649388600000|2022-04-08 03:30:00|15.01|14.81|14.93|14.73|15.02|14.82|14.92|14.72|37
1649388900000|2022-04-08 03:35:00|14.92|14.72|14.95|14.75|14.95|14.75|14.92|14.72|28
1649389200000|2022-04-08 03:40:00|14.96|14.76|14.97|14.77|14.97|14.77|14.94|14.74|18
1649389500000|2022-04-08 03:45:00|14.96|14.76|15.07|14.87|15.08|14.88|14.96|14.76|50
1649389800000|2022-04-08 03:50:00|15.08|14.88|15.07|14.87|15.13|14.93|15.05|14.85|42
1649390100000|2022-04-08 03:55:00|15.08|14.88|15.12|14.92|15.16|14.96|15.08|14.88|48
1649390400000|2022-04-08 04:00:00|15.11|14.91|15.17|14.97|15.26|15.06|15.1|14.9|113
1649390700000|2022-04-08 04:05:00|15.18|14.98|15.16|14.96|15.19|14.99|15.13|14.93|55
1649391000000|2022-04-08 04:10:00|15.17|14.97|15.26|15.06|15.27|15.07|15.13|14.93|81
1649391300000|2022-04-08 04:15:00|15.27|15.07|15.29|15.09|15.3|15.1|15.21|15.01|67
1649391600000|2022-04-08 04:20:00|15.28|15.08|15.2|15|15.31|15.11|15.19|14.99|60
1649391900000|2022-04-08 04:25:00|15.19|14.99|15.23|15.03|15.23|15.03|15.18|14.98|35
1649392200000|2022-04-08 04:30:00|15.22|15.02|15.17|14.97|15.22|15.02|15.14|14.94|35
1649392500000|2022-04-08 04:35:00|15.16|14.96|15.14|14.94|15.16|14.96|15.13|14.93|19
1649392800000|2022-04-08 04:40:00|15.13|14.93|15.1|14.9|15.17|14.97|15.1|14.9|20
1649393100000|2022-04-08 04:45:00|15.09|14.89|15.17|14.97|15.18|14.98|15.09|14.89|31
1649393400000|2022-04-08 04:50:00|15.18|14.98|15.15|14.95|15.18|14.98|15.14|14.94|24
1649393700000|2022-04-08 04:55:00|15.14|14.94|15.18|14.98|15.18|14.98|15.14|14.94|25
1649394000000|2022-04-08 05:00:00|15.19|14.99|15.1|14.9|15.19|14.99|15.07|14.87|68
1649394300000|2022-04-08 05:05:00|15.11|14.91|15.1|14.9|15.12|14.92|15.09|14.89|24
1649394600000|2022-04-08 05:10:00|15.11|14.91|15.19|14.99|15.21|15.01|15.11|14.91|45
1649394900000|2022-04-08 05:15:00|15.18|14.98|15.21|15.01|15.25|15.05|15.17|14.97|40
1649395200000|2022-04-08 05:20:00|15.22|15.02|15.21|15.01|15.22|15.02|15.14|14.94|40
1649395500000|2022-04-08 05:25:00|15.2|15|15.2|15|15.21|15.01|15.19|14.99|13
1649395800000|2022-04-08 05:30:00|15.19|14.99|15.17|14.97|15.2|15|15.15|14.95|31
1649396100000|2022-04-08 05:35:00|15.18|14.98|15.25|15.05|15.25|15.05|15.18|14.98|34
1649396400000|2022-04-08 05:40:00|15.26|15.06|15.26|15.06|15.32|15.12|15.25|15.05|41
1649396700000|2022-04-08 05:45:00|15.27|15.07|15.24|15.04|15.27|15.07|15.22|15.02|32
1649397000000|2022-04-08 05:50:00|15.23|15.03|15.22|15.02|15.24|15.04|15.21|15.01|10
1649397300000|2022-04-08 05:55:00|15.21|15.01|15.29|15.09|15.33|15.13|15.21|15.01|49
1649397600000|2022-04-08 06:00:00|15.3|15.1|15.27|15.07|15.34|15.14|15.24|15.04|110
1649397900000|2022-04-08 06:05:00|15.26|15.06|15.3|15.1|15.33|15.13|15.25|15.05|57
1649398200000|2022-04-08 06:10:00|15.29|15.09|15.35|15.15|15.35|15.15|15.29|15.09|63
1649398500000|2022-04-08 06:15:00|15.34|15.14|15.4|15.2|15.4|15.2|15.33|15.13|74
1649398800000|2022-04-08 06:20:00|15.39|15.19|15.34|15.14|15.43|15.23|15.33|15.13|84
1649399100000|2022-04-08 06:25:00|15.35|15.15|15.32|15.12|15.35|15.15|15.3|15.1|36
1649399400000|2022-04-08 06:30:00|15.31|15.11|15.27|15.07|15.32|15.12|15.25|15.05|49
1649399700000|2022-04-08 06:35:00|15.28|15.08|15.28|15.08|15.31|15.11|15.26|15.06|43
1649400000000|2022-04-08 06:40:00|15.27|15.07|15.23|15.03|15.28|15.08|15.23|15.03|47
1649400300000|2022-04-08 06:45:00|15.24|15.04|15.3|15.1|15.33|15.13|15.23|15.03|38
1649400600000|2022-04-08 06:50:00|15.31|15.11|15.36|15.16|15.36|15.16|15.31|15.11|32
1649400900000|2022-04-08 06:55:00|15.35|15.15|15.33|15.13|15.35|15.15|15.3|15.1|33
1649401200000|2022-04-08 07:00:00|15.32|15.12|15.36|15.16|15.38|15.18|15.3|15.1|25
1649401500000|2022-04-08 07:05:00|15.37|15.17|15.37|15.17|15.38|15.18|15.33|15.13|37
1649401800000|2022-04-08 07:10:00|15.36|15.16|15.28|15.08|15.37|15.17|15.27|15.07|48
1649402100000|2022-04-08 07:15:00|15.29|15.09|15.29|15.09|15.29|15.09|15.24|15.04|35
1649402400000|2022-04-08 07:20:00|15.28|15.08|15.15|14.95|15.28|15.08|15.13|14.93|61
1649402700000|2022-04-08 07:25:00|15.16|14.96|15.1|14.9|15.16|14.96|15.1|14.9|57
1649403000000|2022-04-08 07:30:00|15.11|14.91|15.11|14.91|15.17|14.97|15.1|14.9|51
1649403300000|2022-04-08 07:35:00|15.1|14.9|15.09|14.89|15.11|14.91|15.01|14.81|59
1649403600000|2022-04-08 07:40:00|15.1|14.9|15.12|14.92|15.15|14.95|15.09|14.89|57
1649403900000|2022-04-08 07:45:00|15.13|14.93|15.12|14.92|15.15|14.95|15.12|14.92|56
1649404200000|2022-04-08 07:50:00|15.11|14.91|15.16|14.96|15.17|14.97|15.11|14.91|50
1649404500000|2022-04-08 07:55:00|15.15|14.95|15.23|15.03|15.27|15.07|15.15|14.95|65
1649404800000|2022-04-08 08:00:00|15.24|15.04|15.23|15.03|15.27|15.07|15.16|14.96|70
1649405100000|2022-04-08 08:05:00|15.24|15.04|15.19|14.99|15.25|15.05|15.18|14.98|74
1649405400000|2022-04-08 08:10:00|15.2|15|15.23|15.03|15.25|15.05|15.18|14.98|25
1649405700000|2022-04-08 08:15:00|15.24|15.04|15.27|15.07|15.32|15.12|15.23|15.03|54
1649406000000|2022-04-08 08:20:00|15.28|15.08|15.23|15.03|15.29|15.09|15.22|15.02|38
1649406300000|2022-04-08 08:25:00|15.24|15.04|15.17|14.97|15.24|15.04|15.17|14.97|42
1649406600000|2022-04-08 08:30:00|15.16|14.96|15.13|14.93|15.17|14.97|15.11|14.91|52
1649406900000|2022-04-08 08:35:00|15.12|14.92|15.17|14.97|15.19|14.99|15.11|14.91|46
1649407200000|2022-04-08 08:40:00|15.16|14.96|15.19|14.99|15.2|15|15.16|14.96|38
1649407500000|2022-04-08 08:45:00|15.18|14.98|15.24|15.04|15.27|15.07|15.18|14.98|55
1649407800000|2022-04-08 08:50:00|15.25|15.05|15.2|15|15.25|15.05|15.2|15|52
1649408100000|2022-04-08 08:55:00|15.19|14.99|15.14|14.94|15.2|15|15.14|14.94|46
1649408400000|2022-04-08 09:00:00|15.15|14.95|15.15|14.95|15.17|14.97|15.12|14.92|37
1649408700000|2022-04-08 09:05:00|15.16|14.96|15.13|14.93|15.17|14.97|15.11|14.91|44
1649409000000|2022-04-08 09:10:00|15.14|14.94|15.16|14.96|15.16|14.96|15.13|14.93|19
1649409300000|2022-04-08 09:15:00|15.17|14.97|15.21|15.01|15.21|15.01|15.16|14.96|21
1649409600000|2022-04-08 09:20:00|15.2|15|15.16|14.96|15.21|15.01|15.14|14.94|51
1649409900000|2022-04-08 09:25:00|15.15|14.95|15.14|14.94|15.17|14.97|15.11|14.91|28
1649410200000|2022-04-08 09:30:00|15.13|14.93|15.04|14.84|15.14|14.94|15.04|14.84|41
1649410500000|2022-04-08 09:35:00|15.05|14.85|15.06|14.86|15.07|14.87|15.05|14.85|16
1649410800000|2022-04-08 09:40:00|15.07|14.87|15.03|14.83|15.09|14.89|15.03|14.83|19
1649411100000|2022-04-08 09:45:00|15.02|14.82|15.03|14.83|15.05|14.85|15.02|14.82|30
1649411400000|2022-04-08 09:50:00|15.02|14.82|15.01|14.81|15.04|14.84|14.98|14.78|60
1649411700000|2022-04-08 09:55:00|15.02|14.82|15.05|14.85|15.06|14.86|15.01|14.81|36
1649412000000|2022-04-08 10:00:00|15.06|14.86|14.92|14.72|15.08|14.88|14.92|14.72|54
1649412300000|2022-04-08 10:05:00|14.93|14.73|14.97|14.77|15|14.8|14.92|14.72|41
1649412600000|2022-04-08 10:10:00|14.98|14.78|14.91|14.71|14.98|14.78|14.87|14.67|40
1649412900000|2022-04-08 10:15:00|14.92|14.72|14.91|14.71|14.93|14.73|14.89|14.69|34
1649413200000|2022-04-08 10:20:00|14.92|14.72|14.95|14.75|14.96|14.76|14.9|14.7|36
1649413500000|2022-04-08 10:25:00|14.96|14.76|14.93|14.73|14.97|14.77|14.9|14.7|30
1649413800000|2022-04-08 10:30:00|14.94|14.74|14.96|14.76|14.96|14.76|14.92|14.72|37
1649414100000|2022-04-08 10:35:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|16
1649414400000|2022-04-08 10:40:00|14.99|14.79|14.97|14.77|15.01|14.81|14.96|14.76|33
1649414700000|2022-04-08 10:45:00|14.98|14.78|14.95|14.75|15.01|14.81|14.95|14.75|28
1649415000000|2022-04-08 10:50:00|14.96|14.76|14.97|14.77|14.98|14.78|14.94|14.74|26
1649415300000|2022-04-08 10:55:00|14.96|14.76|14.91|14.71|14.98|14.78|14.9|14.7|32
1649415600000|2022-04-08 11:00:00|14.92|14.72|14.79|14.59|14.92|14.72|14.78|14.58|61
1649415900000|2022-04-08 11:05:00|14.8|14.6|14.8|14.6|14.85|14.65|14.77|14.57|72
1649416200000|2022-04-08 11:10:00|14.81|14.61|14.83|14.63|14.85|14.65|14.81|14.61|49
1649416500000|2022-04-08 11:15:00|14.82|14.62|14.8|14.6|14.85|14.65|14.77|14.57|36
1649416800000|2022-04-08 11:20:00|14.79|14.59|14.76|14.56|14.8|14.6|14.75|14.55|60
1649417100000|2022-04-08 11:25:00|14.77|14.57|14.75|14.55|14.78|14.58|14.74|14.54|31
1649417400000|2022-04-08 11:30:00|14.76|14.56|14.64|14.44|14.77|14.57|14.62|14.42|58
1649417700000|2022-04-08 11:35:00|14.63|14.43|14.66|14.46|14.66|14.46|14.58|14.38|66
1649418000000|2022-04-08 11:40:00|14.67|14.47|14.69|14.49|14.69|14.49|14.65|14.45|63
1649418300000|2022-04-08 11:45:00|14.7|14.5|14.65|14.45|14.71|14.51|14.65|14.45|56
1649418600000|2022-04-08 11:50:00|14.66|14.46|14.64|14.44|14.7|14.5|14.62|14.42|49
1649418900000|2022-04-08 11:55:00|14.65|14.45|14.63|14.43|14.65|14.45|14.56|14.36|65
1649419200000|2022-04-08 12:00:00|14.62|14.42|14.66|14.46|14.68|14.48|14.61|14.41|76
1649419500000|2022-04-08 12:05:00|14.67|14.47|14.73|14.53|14.73|14.53|14.66|14.46|63
1649419800000|2022-04-08 12:10:00|14.74|14.54|14.72|14.52|14.74|14.54|14.7|14.5|59
1649420100000|2022-04-08 12:15:00|14.73|14.53|14.7|14.5|14.74|14.54|14.66|14.46|60
1649420400000|2022-04-08 12:20:00|14.71|14.51|14.75|14.55|14.75|14.55|14.7|14.5|53
1649420700000|2022-04-08 12:25:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|10
1649421000000|2022-04-08 12:30:00|14.74|14.54|14.73|14.53|14.78|14.58|14.71|14.51|58
1649421300000|2022-04-08 12:35:00|14.72|14.52|14.73|14.53|14.76|14.56|14.72|14.52|26
1649421600000|2022-04-08 12:40:00|14.72|14.52|14.73|14.53|14.76|14.56|14.71|14.51|42
1649421900000|2022-04-08 12:45:00|14.72|14.52|14.7|14.5|14.74|14.54|14.66|14.46|71
1649422200000|2022-04-08 12:50:00|14.69|14.49|14.63|14.43|14.74|14.54|14.59|14.39|87
1649422500000|2022-04-08 12:55:00|14.64|14.44|14.64|14.44|14.69|14.49|14.64|14.44|57
1649422800000|2022-04-08 13:00:00|14.63|14.43|14.58|14.38|14.69|14.49|14.57|14.37|81
1649423100000|2022-04-08 13:05:00|14.59|14.39|14.5|14.3|14.63|14.43|14.47|14.27|92
1649423400000|2022-04-08 13:10:00|14.51|14.31|14.49|14.29|14.57|14.37|14.48|14.28|67
1649423700000|2022-04-08 13:15:00|14.5|14.3|14.49|14.29|14.57|14.37|14.47|14.27|73
1649424000000|2022-04-08 13:20:00|14.5|14.3|14.48|14.28|14.54|14.34|14.48|14.28|59
1649424300000|2022-04-08 13:25:00|14.47|14.27|14.47|14.27|14.49|14.29|14.44|14.24|77
1649424600000|2022-04-08 13:30:00|14.48|14.28|14.5|14.3|14.56|14.36|14.47|14.27|77
1649424900000|2022-04-08 13:35:00|14.49|14.29|14.54|14.34|14.57|14.37|14.48|14.28|62
1649425200000|2022-04-08 13:40:00|14.53|14.33|14.5|14.3|14.53|14.33|14.43|14.23|79
1649425500000|2022-04-08 13:45:00|14.49|14.29|14.54|14.34|14.57|14.37|14.49|14.29|68
1649425800000|2022-04-08 13:50:00|14.55|14.35|14.53|14.33|14.58|14.38|14.52|14.32|51
1649426100000|2022-04-08 13:55:00|14.52|14.32|14.53|14.33|14.54|14.34|14.5|14.3|44
1649426400000|2022-04-08 14:00:00|14.52|14.32|14.63|14.43|14.63|14.43|14.52|14.32|56
1649426700000|2022-04-08 14:05:00|14.62|14.42|14.68|14.48|14.7|14.5|14.62|14.42|52
1649427000000|2022-04-08 14:10:00|14.69|14.49|14.65|14.45|14.69|14.49|14.63|14.43|77
1649427300000|2022-04-08 14:15:00|14.66|14.46|14.69|14.49|14.69|14.49|14.61|14.41|72
1649427600000|2022-04-08 14:20:00|14.7|14.5|14.77|14.57|14.77|14.57|14.69|14.49|68
1649427900000|2022-04-08 14:25:00|14.78|14.58|14.81|14.61|14.82|14.62|14.75|14.55|68
1649428200000|2022-04-08 14:30:00|14.8|14.6|14.81|14.61|14.88|14.68|14.79|14.59|67
1649428500000|2022-04-08 14:35:00|14.8|14.6|14.79|14.59|14.8|14.6|14.77|14.57|46
1649428800000|2022-04-08 14:40:00|14.8|14.6|14.73|14.53|14.8|14.6|14.73|14.53|28
1649429100000|2022-04-08 14:45:00|14.74|14.54|14.76|14.56|14.82|14.62|14.73|14.53|37
1649429400000|2022-04-08 14:50:00|14.77|14.57|14.87|14.67|14.91|14.71|14.76|14.56|93
1649429700000|2022-04-08 14:55:00|14.86|14.66|14.89|14.69|14.92|14.72|14.86|14.66|64
1649430000000|2022-04-08 15:00:00|14.88|14.68|14.94|14.74|14.97|14.77|14.88|14.68|53
1649430300000|2022-04-08 15:05:00|14.95|14.75|14.93|14.73|14.98|14.78|14.91|14.71|28
1649430600000|2022-04-08 15:10:00|14.92|14.72|14.94|14.74|14.96|14.76|14.9|14.7|61
1649430900000|2022-04-08 15:15:00|14.95|14.75|15.05|14.85|15.09|14.89|14.91|14.71|61
1649431200000|2022-04-08 15:20:00|15.04|14.84|14.97|14.77|15.04|14.84|14.95|14.75|41
1649431500000|2022-04-08 15:25:00|14.96|14.76|14.98|14.78|14.99|14.79|14.93|14.73|39
1649431800000|2022-04-08 15:30:00|14.97|14.77|15.05|14.85|15.05|14.85|14.97|14.77|53
1649432100000|2022-04-08 15:35:00|15.06|14.86|14.91|14.71|15.06|14.86|14.9|14.7|53
1649432400000|2022-04-08 15:40:00|14.9|14.7|14.98|14.78|15|14.8|14.9|14.7|44
1649432700000|2022-04-08 15:45:00|14.97|14.77|14.96|14.76|15.01|14.81|14.94|14.74|30
1649433000000|2022-04-08 15:50:00|14.97|14.77|14.91|14.71|14.99|14.79|14.91|14.71|43
1649433300000|2022-04-08 15:55:00|14.92|14.72|14.92|14.72|14.94|14.74|14.9|14.7|21
1649433600000|2022-04-08 16:00:00|14.93|14.73|14.94|14.74|14.94|14.74|14.91|14.71|38
1649433900000|2022-04-08 16:05:00|14.95|14.75|14.92|14.72|14.97|14.77|14.92|14.72|22
1649434200000|2022-04-08 16:10:00|14.93|14.73|14.87|14.67|14.95|14.75|14.86|14.66|37
1649434500000|2022-04-08 16:15:00|14.86|14.66|14.91|14.71|14.91|14.71|14.86|14.66|34
1649434800000|2022-04-08 16:20:00|14.9|14.7|14.88|14.68|14.91|14.71|14.88|14.68|19
1649435100000|2022-04-08 16:25:00|14.89|14.69|14.89|14.69|14.91|14.71|14.88|14.68|25
1649435400000|2022-04-08 16:30:00|14.9|14.7|14.85|14.65|14.9|14.7|14.83|14.63|48
1649435700000|2022-04-08 16:35:00|14.86|14.66|14.87|14.67|14.87|14.67|14.83|14.63|24
1649436000000|2022-04-08 16:40:00|14.86|14.66|14.85|14.65|14.88|14.68|14.84|14.64|10
1649436300000|2022-04-08 16:45:00|14.84|14.64|14.78|14.58|14.85|14.65|14.78|14.58|39
1649436600000|2022-04-08 16:50:00|14.77|14.57|14.82|14.62|14.83|14.63|14.76|14.56|50
1649436900000|2022-04-08 16:55:00|14.81|14.61|14.72|14.52|14.82|14.62|14.72|14.52|39
1649437200000|2022-04-08 17:00:00|14.73|14.53|14.7|14.5|14.74|14.54|14.68|14.48|44
1649437500000|2022-04-08 17:05:00|14.71|14.51|14.64|14.44|14.71|14.51|14.64|14.44|48
1649437800000|2022-04-08 17:10:00|14.63|14.43|14.58|14.38|14.66|14.46|14.57|14.37|47
1649438100000|2022-04-08 17:15:00|14.57|14.37|14.52|14.32|14.61|14.41|14.5|14.3|58
1649438400000|2022-04-08 17:20:00|14.53|14.33|14.55|14.35|14.61|14.41|14.53|14.33|53
1649438700000|2022-04-08 17:25:00|14.56|14.36|14.54|14.34|14.6|14.4|14.54|14.34|33
1649439000000|2022-04-08 17:30:00|14.55|14.35|14.51|14.31|14.56|14.36|14.49|14.29|53
1649439300000|2022-04-08 17:35:00|14.5|14.3|14.59|14.39|14.61|14.41|14.49|14.29|56
1649439600000|2022-04-08 17:40:00|14.6|14.4|14.57|14.37|14.61|14.41|14.57|14.37|34
1649439900000|2022-04-08 17:45:00|14.58|14.38|14.6|14.4|14.61|14.41|14.57|14.37|33
1649440200000|2022-04-08 17:50:00|14.59|14.39|14.61|14.41|14.62|14.42|14.57|14.37|31
1649440500000|2022-04-08 17:55:00|14.6|14.4|14.63|14.43|14.64|14.44|14.59|14.39|31
1649440800000|2022-04-08 18:00:00|14.62|14.42|14.64|14.44|14.66|14.46|14.6|14.4|43
1649441100000|2022-04-08 18:05:00|14.63|14.43|14.58|14.38|14.63|14.43|14.54|14.34|33
1649441400000|2022-04-08 18:10:00|14.59|14.39|14.5|14.3|14.59|14.39|14.43|14.23|78
1649441700000|2022-04-08 18:15:00|14.49|14.29|14.5|14.3|14.55|14.35|14.48|14.28|62
1649442000000|2022-04-08 18:20:00|14.51|14.31|14.53|14.33|14.58|14.38|14.51|14.31|63
1649442300000|2022-04-08 18:25:00|14.52|14.32|14.55|14.35|14.55|14.35|14.5|14.3|62
1649442600000|2022-04-08 18:30:00|14.54|14.34|14.56|14.36|14.59|14.39|14.54|14.34|36
1649442900000|2022-04-08 18:35:00|14.57|14.37|14.57|14.37|14.61|14.41|14.53|14.33|37
1649443200000|2022-04-08 18:40:00|14.58|14.38|14.65|14.45|14.67|14.47|14.58|14.38|72
1649443500000|2022-04-08 18:45:00|14.64|14.44|14.65|14.45|14.67|14.47|14.63|14.43|32
1649443800000|2022-04-08 18:50:00|14.66|14.46|14.67|14.47|14.71|14.51|14.64|14.44|85
1649444100000|2022-04-08 18:55:00|14.66|14.46|14.72|14.52|14.72|14.52|14.63|14.43|52
1649444400000|2022-04-08 19:00:00|14.73|14.53|14.77|14.57|14.77|14.57|14.7|14.5|65
1649444700000|2022-04-08 19:05:00|14.76|14.56|14.75|14.55|14.77|14.57|14.74|14.54|42
1649445000000|2022-04-08 19:10:00|14.74|14.54|14.75|14.55|14.77|14.57|14.72|14.52|45
1649445300000|2022-04-08 19:15:00|14.74|14.54|14.75|14.55|14.76|14.56|14.74|14.54|16
1649445600000|2022-04-08 19:20:00|14.74|14.54|14.69|14.49|14.75|14.55|14.68|14.48|30
1649445900000|2022-04-08 19:25:00|14.68|14.48|14.7|14.5|14.71|14.51|14.67|14.47|27
1649446200000|2022-04-08 19:30:00|14.71|14.51|14.63|14.43|14.71|14.51|14.63|14.43|61
1649446500000|2022-04-08 19:35:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|25
1649446800000|2022-04-08 19:40:00|14.61|14.41|14.65|14.45|14.65|14.45|14.59|14.39|41
1649447100000|2022-04-08 19:45:00|14.66|14.46|14.6|14.4|14.67|14.47|14.6|14.4|35
1649447400000|2022-04-08 19:50:00|14.61|14.41|14.62|14.42|14.64|14.44|14.59|14.39|36
1649447700000|2022-04-08 19:55:00|14.63|14.43|14.64|14.44|14.65|14.45|14.62|14.42|30
1649448000000|2022-04-08 20:00:00|14.65|14.45|14.7|14.5|14.71|14.51|14.64|14.44|50
1649448300000|2022-04-08 20:05:00|14.71|14.51|14.7|14.5|14.72|14.52|14.69|14.49|42
1649448600000|2022-04-08 20:10:00|14.69|14.49|14.69|14.49|14.71|14.51|14.68|14.48|27
1649448900000|2022-04-08 20:15:00|14.68|14.48|14.62|14.42|14.68|14.48|14.62|14.42|25
1649449200000|2022-04-08 20:20:00|14.61|14.41|14.58|14.38|14.61|14.41|14.57|14.37|38
1649449500000|2022-04-08 20:25:00|14.59|14.39|14.59|14.39|14.6|14.4|14.57|14.37|19
1649449800000|2022-04-08 20:30:00|14.58|14.38|14.65|14.45|14.66|14.46|14.57|14.37|40
1649450100000|2022-04-08 20:35:00|14.64|14.44|14.64|14.44|14.65|14.45|14.63|14.43|21
1649450400000|2022-04-08 20:40:00|14.65|14.45|14.59|14.39|14.65|14.45|14.58|14.38|9
1649450700000|2022-04-08 20:45:00|14.58|14.38|14.64|14.44|14.64|14.44|14.58|14.38|69
1649451000000|2022-04-08 20:50:00|14.63|14.43|14.66|14.46|14.67|14.47|14.62|14.42|56
1649451300000|2022-04-08 20:55:00|14.65|14.45|14.62|14.42|14.67|14.47|14.62|14.42|15
1649487600000|2022-04-09 07:00:00|14.66|14.46|14.4|14.2|14.66|14.46|14.37|14.17|9
1649487900000|2022-04-09 07:05:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|6
1649488200000|2022-04-09 07:10:00|14.39|14.19|14.34|14.14|14.39|14.19|14.33|14.13|14
1649488500000|2022-04-09 07:15:00|14.33|14.13|14.38|14.18|14.38|14.18|14.33|14.13|32
1649488800000|2022-04-09 07:20:00|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|23
1649489100000|2022-04-09 07:25:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|14
1649489400000|2022-04-09 07:30:00|14.36|14.16|14.33|14.13|14.38|14.18|14.33|14.13|28
1649489700000|2022-04-09 07:35:00|14.34|14.14|14.39|14.19|14.4|14.2|14.34|14.14|38
1649490000000|2022-04-09 07:40:00|14.4|14.2|14.39|14.19|14.4|14.2|14.37|14.17|24
1649490300000|2022-04-09 07:45:00|14.4|14.2|14.46|14.26|14.46|14.26|14.4|14.2|25
1649490600000|2022-04-09 07:50:00|14.45|14.25|14.46|14.26|14.46|14.26|14.43|14.23|24
1649490900000|2022-04-09 07:55:00|14.45|14.25|14.47|14.27|14.47|14.27|14.43|14.23|19
1649491200000|2022-04-09 08:00:00|14.46|14.26|14.41|14.21|14.48|14.28|14.41|14.21|30
1649491500000|2022-04-09 08:05:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|21
1649491800000|2022-04-09 08:10:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|16
1649492100000|2022-04-09 08:15:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|15
1649492400000|2022-04-09 08:20:00|14.42|14.22|14.4|14.2|14.43|14.23|14.39|14.19|11
1649492700000|2022-04-09 08:25:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|22
1649493000000|2022-04-09 08:30:00|14.39|14.19|14.42|14.22|14.42|14.22|14.38|14.18|12
1649493300000|2022-04-09 08:35:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|33
1649493600000|2022-04-09 08:40:00|14.44|14.24|14.43|14.23|14.47|14.27|14.43|14.23|42
1649493900000|2022-04-09 08:45:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|4
1649494200000|2022-04-09 08:50:00|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|21
1649494500000|2022-04-09 08:55:00|14.45|14.25|14.43|14.23|14.45|14.25|14.42|14.22|13
1649494800000|2022-04-09 09:00:00|14.44|14.24|14.42|14.22|14.44|14.24|14.41|14.21|13
1649495100000|2022-04-09 09:05:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|14
1649495400000|2022-04-09 09:10:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|14
1649495700000|2022-04-09 09:15:00|14.41|14.21|14.4|14.2|14.41|14.21|14.39|14.19|10
1649496000000|2022-04-09 09:20:00|14.39|14.19|14.39|14.19|14.42|14.22|14.39|14.19|9
1649496300000|2022-04-09 09:25:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|10
1649496600000|2022-04-09 09:30:00|14.4|14.2|14.38|14.18|14.4|14.2|14.38|14.18|7
1649496900000|2022-04-09 09:35:00|14.39|14.19|14.4|14.2|14.42|14.22|14.39|14.19|10
1649497200000|2022-04-09 09:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.39|14.19|8
1649497500000|2022-04-09 09:45:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|8
1649497800000|2022-04-09 09:50:00|14.43|14.23|14.44|14.24|14.45|14.25|14.43|14.23|14
1649498100000|2022-04-09 09:55:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|3
1649498400000|2022-04-09 10:00:00|14.42|14.22|14.39|14.19|14.43|14.23|14.39|14.19|26
1649498700000|2022-04-09 10:05:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|16
1649499000000|2022-04-09 10:10:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|8
1649499300000|2022-04-09 10:15:00|14.4|14.2|14.41|14.21|14.42|14.22|14.39|14.19|18
1649499600000|2022-04-09 10:20:00|14.42|14.22|14.39|14.19|14.42|14.22|14.39|14.19|10
1649499900000|2022-04-09 10:25:00|14.4|14.2|14.35|14.15|14.4|14.2|14.35|14.15|14
1649500200000|2022-04-09 10:30:00|14.36|14.16|14.32|14.12|14.36|14.16|14.27|14.07|62
1649500500000|2022-04-09 10:35:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|11
1649500800000|2022-04-09 10:40:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|12
1649501100000|2022-04-09 10:45:00|14.34|14.14|14.32|14.12|14.36|14.16|14.32|14.12|29
1649501400000|2022-04-09 10:50:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|17
1649501700000|2022-04-09 10:55:00|14.36|14.16|14.41|14.21|14.42|14.22|14.36|14.16|20
1649502000000|2022-04-09 11:00:00|14.42|14.22|14.41|14.21|14.43|14.23|14.39|14.19|16
1649502300000|2022-04-09 11:05:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|15
1649502600000|2022-04-09 11:10:00|14.39|14.19|14.38|14.18|14.41|14.21|14.38|14.18|26
1649502900000|2022-04-09 11:15:00|14.39|14.19|14.43|14.23|14.43|14.23|14.39|14.19|27
1649503200000|2022-04-09 11:20:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|32
1649503500000|2022-04-09 11:25:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|30
1649503800000|2022-04-09 11:30:00|14.41|14.21|14.4|14.2|14.42|14.22|14.38|14.18|20
1649504100000|2022-04-09 11:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|6
1649504400000|2022-04-09 11:40:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|22
1649504700000|2022-04-09 11:45:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|6
1649505000000|2022-04-09 11:50:00|14.39|14.19|14.39|14.19|14.4|14.2|14.39|14.19|7
1649505300000|2022-04-09 11:55:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1649505600000|2022-04-09 12:00:00|14.41|14.21|14.38|14.18|14.41|14.21|14.37|14.17|20
1649505900000|2022-04-09 12:05:00|14.39|14.19|14.35|14.15|14.39|14.19|14.35|14.15|19
1649506200000|2022-04-09 12:10:00|14.36|14.16|14.41|14.21|14.42|14.22|14.35|14.15|22
1649506500000|2022-04-09 12:15:00|14.42|14.22|14.38|14.18|14.42|14.22|14.37|14.17|17
1649506800000|2022-04-09 12:20:00|14.39|14.19|14.4|14.2|14.4|14.2|14.38|14.18|8
1649507100000|2022-04-09 12:25:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|9
1649507400000|2022-04-09 12:30:00|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|10
1649507700000|2022-04-09 12:35:00|14.44|14.24|14.45|14.25|14.46|14.26|14.43|14.23|12
1649508000000|2022-04-09 12:40:00|14.46|14.26|14.51|14.31|14.51|14.31|14.44|14.24|39
1649508300000|2022-04-09 12:45:00|14.5|14.3|14.51|14.31|14.55|14.35|14.5|14.3|32
1649508600000|2022-04-09 12:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.46|14.26|25
1649508900000|2022-04-09 12:55:00|14.47|14.27|14.53|14.33|14.53|14.33|14.46|14.26|33
1649509200000|2022-04-09 13:00:00|14.54|14.34|14.49|14.29|14.54|14.34|14.49|14.29|30
1649509500000|2022-04-09 13:05:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|6
1649509800000|2022-04-09 13:10:00|14.48|14.28|14.46|14.26|14.48|14.28|14.46|14.26|21
1649510100000|2022-04-09 13:15:00|14.47|14.27|14.48|14.28|14.48|14.28|14.44|14.24|10
1649510400000|2022-04-09 13:20:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|5
1649510700000|2022-04-09 13:25:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|10
1649511000000|2022-04-09 13:30:00|14.48|14.28|14.48|14.28|14.5|14.3|14.47|14.27|17
1649511300000|2022-04-09 13:35:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|11
1649511600000|2022-04-09 13:40:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|10
1649511900000|2022-04-09 13:45:00|14.48|14.28|14.49|14.29|14.5|14.3|14.48|14.28|6
1649512200000|2022-04-09 13:50:00|14.48|14.28|14.44|14.24|14.49|14.29|14.44|14.24|13
1649512500000|2022-04-09 13:55:00|14.43|14.23|14.45|14.25|14.45|14.25|14.42|14.22|9
1649512800000|2022-04-09 14:00:00|14.44|14.24|14.47|14.27|14.47|14.27|14.44|14.24|6
1649513100000|2022-04-09 14:05:00|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|9
1649513400000|2022-04-09 14:10:00|14.47|14.27|14.39|14.19|14.47|14.27|14.38|14.18|43
1649513700000|2022-04-09 14:15:00|14.38|14.18|14.46|14.26|14.46|14.26|14.38|14.18|45
1649514000000|2022-04-09 14:20:00|14.47|14.27|14.44|14.24|14.47|14.27|14.39|14.19|45
1649514300000|2022-04-09 14:25:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|36
1649514600000|2022-04-09 14:30:00|14.45|14.25|14.42|14.22|14.45|14.25|14.42|14.22|14
1649514900000|2022-04-09 14:35:00|14.41|14.21|14.43|14.23|14.44|14.24|14.4|14.2|21
1649515200000|2022-04-09 14:40:00|14.42|14.22|14.44|14.24|14.44|14.24|14.4|14.2|25
1649515500000|2022-04-09 14:45:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|28
1649515800000|2022-04-09 14:50:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|29
1649516100000|2022-04-09 14:55:00|14.46|14.26|14.49|14.29|14.49|14.29|14.45|14.25|16
1649516400000|2022-04-09 15:00:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|17
1649516700000|2022-04-09 15:05:00|14.49|14.29|14.49|14.29|14.5|14.3|14.46|14.26|17
1649517000000|2022-04-09 15:10:00|14.48|14.28|14.46|14.26|14.48|14.28|14.44|14.24|23
1649517300000|2022-04-09 15:15:00|14.45|14.25|14.42|14.22|14.46|14.26|14.41|14.21|18
1649517600000|2022-04-09 15:20:00|14.43|14.23|14.4|14.2|14.43|14.23|14.4|14.2|26
1649517900000|2022-04-09 15:25:00|14.41|14.21|14.42|14.22|14.43|14.23|14.35|14.15|37
1649518200000|2022-04-09 15:30:00|14.43|14.23|14.36|14.16|14.43|14.23|14.34|14.14|68
1649518500000|2022-04-09 15:35:00|14.37|14.17|14.41|14.21|14.41|14.21|14.34|14.14|53
1649518800000|2022-04-09 15:40:00|14.42|14.22|14.41|14.21|14.43|14.23|14.41|14.21|44
1649519100000|2022-04-09 15:45:00|14.42|14.22|14.38|14.18|14.44|14.24|14.38|14.18|33
1649519400000|2022-04-09 15:50:00|14.39|14.19|14.37|14.17|14.42|14.22|14.37|14.17|29
1649519700000|2022-04-09 15:55:00|14.38|14.18|14.37|14.17|14.38|14.18|14.34|14.14|44
1649520000000|2022-04-09 16:00:00|14.38|14.18|14.43|14.23|14.43|14.23|14.37|14.17|36
1649520300000|2022-04-09 16:05:00|14.44|14.24|14.44|14.24|14.44|14.24|14.43|14.23|19
1649520600000|2022-04-09 16:10:00|14.45|14.25|14.44|14.24|14.45|14.25|14.44|14.24|8
1649520900000|2022-04-09 16:15:00|14.45|14.25|14.47|14.27|14.47|14.27|14.45|14.25|9
1649521200000|2022-04-09 16:20:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|2
1649521500000|2022-04-09 16:25:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|22
1649521800000|2022-04-09 16:30:00|14.46|14.26|14.48|14.28|14.5|14.3|14.46|14.26|29
1649522100000|2022-04-09 16:35:00|14.47|14.27|14.47|14.27|14.48|14.28|14.45|14.25|27
1649522400000|2022-04-09 16:40:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|7
1649522700000|2022-04-09 16:45:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1649523000000|2022-04-09 16:50:00|14.48|14.28|14.47|14.27|14.49|14.29|14.46|14.26|22
1649523300000|2022-04-09 16:55:00|14.46|14.26|14.44|14.24|14.46|14.26|14.43|14.23|27
1649523600000|2022-04-09 17:00:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|6
1649523900000|2022-04-09 17:05:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|10
1649524200000|2022-04-09 17:10:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|7
1649524500000|2022-04-09 17:15:00|14.5|14.3|14.5|14.3|14.5|14.3|14.48|14.28|5
1649524800000|2022-04-09 17:20:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|9
1649525100000|2022-04-09 17:25:00|14.5|14.3|14.49|14.29|14.51|14.31|14.49|14.29|4
1649525400000|2022-04-09 17:30:00|14.5|14.3|14.52|14.32|14.54|14.34|14.5|14.3|43
1649525700000|2022-04-09 17:35:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|33
1649526000000|2022-04-09 17:40:00|14.48|14.28|14.48|14.28|14.5|14.3|14.45|14.25|29
1649526300000|2022-04-09 17:45:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|27
1649526600000|2022-04-09 17:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|23
1649526900000|2022-04-09 17:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|19
1649527200000|2022-04-09 18:00:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|16
1649527500000|2022-04-09 18:05:00|14.48|14.28|14.45|14.25|14.48|14.28|14.45|14.25|20
1649527800000|2022-04-09 18:10:00|14.46|14.26|14.45|14.25|14.46|14.26|14.44|14.24|18
1649528100000|2022-04-09 18:15:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|38
1649528400000|2022-04-09 18:20:00|14.42|14.22|14.4|14.2|14.43|14.23|14.4|14.2|23
1649528700000|2022-04-09 18:25:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|13
1649529000000|2022-04-09 18:30:00|14.4|14.2|14.43|14.23|14.43|14.23|14.4|14.2|8
1649529300000|2022-04-09 18:35:00|14.42|14.22|14.42|14.22|14.43|14.23|14.42|14.22|5
1649529600000|2022-04-09 18:40:00|14.43|14.23|14.39|14.19|14.43|14.23|14.39|14.19|11
1649529900000|2022-04-09 18:45:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|7
1649530200000|2022-04-09 18:50:00|14.41|14.21|14.39|14.19|14.41|14.21|14.39|14.19|11
1649530500000|2022-04-09 18:55:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|7
1649530800000|2022-04-09 19:00:00|14.41|14.21|14.4|14.2|14.43|14.23|14.39|14.19|18
1649531100000|2022-04-09 19:05:00|14.41|14.21|14.43|14.23|14.44|14.24|14.4|14.2|27
1649531400000|2022-04-09 19:10:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|8
1649531700000|2022-04-09 19:15:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|14
1649532000000|2022-04-09 19:20:00|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|19
1649532300000|2022-04-09 19:25:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|11
1649532600000|2022-04-09 19:30:00|14.42|14.22|14.39|14.19|14.43|14.23|14.38|14.18|34
1649532900000|2022-04-09 19:35:00|14.38|14.18|14.37|14.17|14.39|14.19|14.36|14.16|16
1649533200000|2022-04-09 19:40:00|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|7
1649533500000|2022-04-09 19:45:00|14.39|14.19|14.43|14.23|14.43|14.23|14.39|14.19|7
1649533800000|2022-04-09 19:50:00|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|9
1649534100000|2022-04-09 19:55:00|14.43|14.23|14.41|14.21|14.44|14.24|14.41|14.21|15
1649534400000|2022-04-09 20:00:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|18
1649534700000|2022-04-09 20:05:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|9
1649535000000|2022-04-09 20:10:00|14.45|14.25|14.47|14.27|14.47|14.27|14.44|14.24|11
1649535300000|2022-04-09 20:15:00|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|3
1649535600000|2022-04-09 20:20:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|9
1649535900000|2022-04-09 20:25:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|8
1649536200000|2022-04-09 20:30:00|14.46|14.26|14.45|14.25|14.46|14.26|14.45|14.25|2
1649536500000|2022-04-09 20:35:00|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|2
1649536800000|2022-04-09 20:40:00|14.44|14.24|14.43|14.23|14.45|14.25|14.43|14.23|10
1649537100000|2022-04-09 20:45:00|14.42|14.22|14.4|14.2|14.43|14.23|14.4|14.2|13
1649537400000|2022-04-09 20:50:00|14.39|14.19|14.4|14.2|14.42|14.22|14.39|14.19|8
1649537700000|2022-04-09 20:55:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|10
1649538000000|2022-04-09 21:00:00|14.37|14.17|14.38|14.18|14.39|14.19|14.37|14.17|16
1649538300000|2022-04-09 21:05:00|14.37|14.17|14.4|14.2|14.4|14.2|14.37|14.17|14
1649538600000|2022-04-09 21:10:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|4
1649538900000|2022-04-09 21:15:00|14.43|14.23|14.43|14.23|14.43|14.23|14.42|14.22|5
1649539200000|2022-04-09 21:20:00|14.42|14.22|14.42|14.22|14.44|14.24|14.42|14.22|13
1649539500000|2022-04-09 21:25:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|2
1649539800000|2022-04-09 21:30:00|14.45|14.25|14.45|14.25|14.45|14.25|14.45|14.25|1
1649540100000|2022-04-09 21:35:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|7
1649540400000|2022-04-09 21:40:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1649540700000|2022-04-09 21:45:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|5
1649541000000|2022-04-09 21:50:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|3
1649541300000|2022-04-09 21:55:00|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|3
1649541600000|2022-04-09 22:00:00|14.46|14.26|14.46|14.26|14.46|14.26|14.46|14.26|1
1649541900000|2022-04-09 22:05:00|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|8
1649542200000|2022-04-09 22:10:00|14.47|14.27|14.46|14.26|14.47|14.27|14.45|14.25|6
1649542500000|2022-04-09 22:15:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|7
1649543100000|2022-04-09 22:25:00|14.46|14.26|14.46|14.26|14.47|14.27|14.46|14.26|5
1649543400000|2022-04-09 22:30:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|7
1649543700000|2022-04-09 22:35:00|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|8
1649544000000|2022-04-09 22:40:00|14.46|14.26|14.46|14.26|14.47|14.27|14.45|14.25|9
1649544600000|2022-04-09 22:50:00|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|2
1649544900000|2022-04-09 22:55:00|14.45|14.25|14.46|14.26|14.46|14.26|14.45|14.25|6
1649545200000|2022-04-09 23:00:00|14.45|14.25|14.45|14.25|14.46|14.26|14.45|14.25|23
1649545500000|2022-04-09 23:05:00|14.46|14.26|14.44|14.24|14.46|14.26|14.44|14.24|27
1649545800000|2022-04-09 23:10:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|12
1649546100000|2022-04-09 23:15:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|4
1649546400000|2022-04-09 23:20:00|14.43|14.23|14.44|14.24|14.44|14.24|14.43|14.23|10
1649546700000|2022-04-09 23:25:00|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|3
1649547000000|2022-04-09 23:30:00|14.46|14.26|14.51|14.31|14.52|14.32|14.46|14.26|10
1649547300000|2022-04-09 23:35:00|14.5|14.3|14.56|14.36|14.57|14.37|14.49|14.29|27
1649547600000|2022-04-09 23:40:00|14.55|14.35|14.51|14.31|14.55|14.35|14.51|14.31|35
1649547900000|2022-04-09 23:45:00|14.52|14.32|14.49|14.29|14.52|14.32|14.48|14.28|22
1649548200000|2022-04-09 23:50:00|14.5|14.3|14.54|14.34|14.54|14.34|14.49|14.29|49
1649548500000|2022-04-09 23:55:00|14.53|14.33|14.52|14.32|14.54|14.34|14.52|14.32|14
1649548800000|2022-04-10 00:00:00|14.53|14.33|14.51|14.31|14.53|14.33|14.47|14.27|37
1649549100000|2022-04-10 00:05:00|14.5|14.3|14.53|14.33|14.54|14.34|14.49|14.29|18
1649549400000|2022-04-10 00:10:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|12
1649549700000|2022-04-10 00:15:00|14.5|14.3|14.48|14.28|14.5|14.3|14.47|14.27|11
1649550000000|2022-04-10 00:20:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|11
1649550300000|2022-04-10 00:25:00|14.48|14.28|14.52|14.32|14.52|14.32|14.48|14.28|9
1649550600000|2022-04-10 00:30:00|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|10
1649550900000|2022-04-10 00:35:00|14.51|14.31|14.5|14.3|14.52|14.32|14.49|14.29|8
1649551200000|2022-04-10 00:40:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1649551500000|2022-04-10 00:45:00|14.5|14.3|14.94|14.74|15.06|14.86|14.5|14.3|193
1649551800000|2022-04-10 00:50:00|14.95|14.75|14.78|14.58|14.98|14.78|14.77|14.57|109
1649552100000|2022-04-10 00:55:00|14.79|14.59|14.78|14.58|14.82|14.62|14.75|14.55|59
1649552400000|2022-04-10 01:00:00|14.79|14.59|14.72|14.52|14.8|14.6|14.71|14.51|36
1649552700000|2022-04-10 01:05:00|14.73|14.53|14.76|14.56|14.78|14.58|14.72|14.52|26
1649553000000|2022-04-10 01:10:00|14.77|14.57|14.98|14.78|15.1|14.9|14.76|14.56|162
1649553300000|2022-04-10 01:15:00|14.97|14.77|15|14.8|15.1|14.9|14.94|14.74|90
1649553600000|2022-04-10 01:20:00|14.99|14.79|14.88|14.68|15|14.8|14.87|14.67|71
1649553900000|2022-04-10 01:25:00|14.89|14.69|14.96|14.76|15|14.8|14.89|14.69|54
1649554200000|2022-04-10 01:30:00|14.95|14.75|15.03|14.83|15.03|14.83|14.93|14.73|51
1649554500000|2022-04-10 01:35:00|15.04|14.84|14.98|14.78|15.05|14.85|14.98|14.78|63
1649554800000|2022-04-10 01:40:00|14.99|14.79|15.01|14.81|15.06|14.86|14.95|14.75|56
1649555100000|2022-04-10 01:45:00|15|14.8|14.96|14.76|15.01|14.81|14.95|14.75|50
1649555400000|2022-04-10 01:50:00|14.95|14.75|14.95|14.75|14.97|14.77|14.92|14.72|38
1649555700000|2022-04-10 01:55:00|14.94|14.74|14.91|14.71|14.96|14.76|14.9|14.7|38
1649556000000|2022-04-10 02:00:00|14.9|14.7|14.94|14.74|14.96|14.76|14.9|14.7|31
1649556300000|2022-04-10 02:05:00|14.95|14.75|14.95|14.75|14.96|14.76|14.94|14.74|27
1649556600000|2022-04-10 02:10:00|14.96|14.76|14.98|14.78|14.99|14.79|14.96|14.76|15
1649556900000|2022-04-10 02:15:00|14.97|14.77|14.94|14.74|14.98|14.78|14.93|14.73|14
1649557200000|2022-04-10 02:20:00|14.95|14.75|14.95|14.75|14.96|14.76|14.94|14.74|15
1649557500000|2022-04-10 02:25:00|14.96|14.76|15.01|14.81|15.02|14.82|14.96|14.76|22
1649557800000|2022-04-10 02:30:00|15.02|14.82|15.01|14.81|15.06|14.86|15.01|14.81|32
1649558100000|2022-04-10 02:35:00|15|14.8|15.04|14.84|15.04|14.84|14.99|14.79|21
1649558400000|2022-04-10 02:40:00|15.03|14.83|15.01|14.81|15.04|14.84|14.98|14.78|25
1649558700000|2022-04-10 02:45:00|15.02|14.82|15.02|14.82|15.04|14.84|15.01|14.81|15
1649559000000|2022-04-10 02:50:00|15.03|14.83|15.05|14.85|15.06|14.86|15.02|14.82|17
1649559300000|2022-04-10 02:55:00|15.04|14.84|15.11|14.91|15.14|14.94|15.04|14.84|47
1649559600000|2022-04-10 03:00:00|15.12|14.92|15.06|14.86|15.13|14.93|15.06|14.86|35
1649559900000|2022-04-10 03:05:00|15.07|14.87|15.12|14.92|15.13|14.93|15.07|14.87|30
1649560200000|2022-04-10 03:10:00|15.11|14.91|15.22|15.02|15.23|15.03|15.11|14.91|54
1649560500000|2022-04-10 03:15:00|15.23|15.03|15.21|15.01|15.28|15.08|15.2|15|61
1649560800000|2022-04-10 03:20:00|15.22|15.02|15.21|15.01|15.23|15.03|15.19|14.99|36
1649561100000|2022-04-10 03:25:00|15.2|15|15.2|15|15.2|15|15.18|14.98|13
1649561400000|2022-04-10 03:30:00|15.19|14.99|15.18|14.98|15.22|15.02|15.17|14.97|29
1649561700000|2022-04-10 03:35:00|15.17|14.97|15.17|14.97|15.2|15|15.16|14.96|27
1649562000000|2022-04-10 03:40:00|15.16|14.96|15.16|14.96|15.17|14.97|15.14|14.94|17
1649562300000|2022-04-10 03:45:00|15.17|14.97|15.08|14.88|15.17|14.97|15.05|14.85|28
1649562600000|2022-04-10 03:50:00|15.09|14.89|15.11|14.91|15.11|14.91|15.08|14.88|21
1649562900000|2022-04-10 03:55:00|15.1|14.9|15.08|14.88|15.1|14.9|15.08|14.88|15
1649563200000|2022-04-10 04:00:00|15.09|14.89|15.05|14.85|15.11|14.91|15.05|14.85|21
1649563500000|2022-04-10 04:05:00|15.04|14.84|14.98|14.78|15.06|14.86|14.96|14.76|30
1649563800000|2022-04-10 04:10:00|14.99|14.79|15|14.8|15.01|14.81|14.96|14.76|34
1649564100000|2022-04-10 04:15:00|15.01|14.81|15.04|14.84|15.04|14.84|15.01|14.81|17
1649564400000|2022-04-10 04:20:00|15.05|14.85|15.04|14.84|15.06|14.86|15.02|14.82|34
1649564700000|2022-04-10 04:25:00|15.03|14.83|15.03|14.83|15.06|14.86|15.03|14.83|37
1649565000000|2022-04-10 04:30:00|15.04|14.84|14.99|14.79|15.07|14.87|14.99|14.79|26
1649565300000|2022-04-10 04:35:00|15|14.8|15.02|14.82|15.05|14.85|15|14.8|37
1649565600000|2022-04-10 04:40:00|15.03|14.83|15.01|14.81|15.03|14.83|15.01|14.81|19
1649565900000|2022-04-10 04:45:00|15.02|14.82|14.99|14.79|15.02|14.82|14.99|14.79|14
1649566200000|2022-04-10 04:50:00|15|14.8|15.02|14.82|15.02|14.82|14.99|14.79|9
1649566500000|2022-04-10 04:55:00|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|19
1649566800000|2022-04-10 05:00:00|15|14.8|14.98|14.78|15.01|14.81|14.97|14.77|15
1649567100000|2022-04-10 05:05:00|14.99|14.79|15.01|14.81|15.01|14.81|14.98|14.78|7
1649567400000|2022-04-10 05:10:00|15|14.8|14.98|14.78|15.01|14.81|14.98|14.78|5
1649567700000|2022-04-10 05:15:00|14.97|14.77|14.98|14.78|14.98|14.78|14.96|14.76|8
1649568000000|2022-04-10 05:20:00|14.99|14.79|14.9|14.7|15|14.8|14.87|14.67|53
1649568300000|2022-04-10 05:25:00|14.91|14.71|14.88|14.68|14.92|14.72|14.86|14.66|30
1649568600000|2022-04-10 05:30:00|14.87|14.67|14.93|14.73|14.93|14.73|14.87|14.67|31
1649568900000|2022-04-10 05:35:00|14.94|14.74|14.93|14.73|14.94|14.74|14.9|14.7|20
1649569200000|2022-04-10 05:40:00|14.92|14.72|14.92|14.72|14.93|14.73|14.9|14.7|15
1649569500000|2022-04-10 05:45:00|14.93|14.73|14.88|14.68|14.93|14.73|14.88|14.68|20
1649569800000|2022-04-10 05:50:00|14.89|14.69|14.86|14.66|14.89|14.69|14.85|14.65|42
1649570100000|2022-04-10 05:55:00|14.87|14.67|14.85|14.65|14.88|14.68|14.84|14.64|31
1649570400000|2022-04-10 06:00:00|14.86|14.66|14.87|14.67|14.88|14.68|14.84|14.64|36
1649570700000|2022-04-10 06:05:00|14.88|14.68|14.85|14.65|14.89|14.69|14.85|14.65|10
1649571000000|2022-04-10 06:10:00|14.86|14.66|14.83|14.63|14.89|14.69|14.83|14.63|28
1649571300000|2022-04-10 06:15:00|14.84|14.64|14.83|14.63|14.85|14.65|14.83|14.63|36
1649571600000|2022-04-10 06:20:00|14.84|14.64|14.87|14.67|14.87|14.67|14.84|14.64|8
1649571900000|2022-04-10 06:25:00|14.88|14.68|14.9|14.7|14.94|14.74|14.88|14.68|23
1649572200000|2022-04-10 06:30:00|14.91|14.71|14.92|14.72|14.92|14.72|14.9|14.7|16
1649572500000|2022-04-10 06:35:00|14.93|14.73|14.97|14.77|14.97|14.77|14.93|14.73|11
1649572800000|2022-04-10 06:40:00|14.96|14.76|14.93|14.73|14.96|14.76|14.92|14.72|22
1649573100000|2022-04-10 06:45:00|14.92|14.72|14.97|14.77|14.97|14.77|14.92|14.72|20
1649573400000|2022-04-10 06:50:00|14.98|14.78|14.97|14.77|14.98|14.78|14.97|14.77|12
1649573700000|2022-04-10 06:55:00|14.96|14.76|14.98|14.78|14.98|14.78|14.96|14.76|3
1649574000000|2022-04-10 07:00:00|14.99|14.79|14.96|14.76|15|14.8|14.95|14.75|14
1649574300000|2022-04-10 07:05:00|14.95|14.75|14.94|14.74|14.95|14.75|14.94|14.74|4
1649574600000|2022-04-10 07:10:00|14.93|14.73|14.89|14.69|14.93|14.73|14.87|14.67|32
1649574900000|2022-04-10 07:15:00|14.9|14.7|14.91|14.71|14.91|14.71|14.89|14.69|4
1649575200000|2022-04-10 07:20:00|14.9|14.7|14.9|14.7|14.9|14.7|14.84|14.64|19
1649575500000|2022-04-10 07:25:00|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|6
1649575800000|2022-04-10 07:30:00|14.91|14.71|14.89|14.69|14.91|14.71|14.86|14.66|27
1649576100000|2022-04-10 07:35:00|14.9|14.7|14.92|14.72|14.93|14.73|14.89|14.69|25
1649576400000|2022-04-10 07:40:00|14.93|14.73|14.95|14.75|14.95|14.75|14.93|14.73|7
1649576700000|2022-04-10 07:45:00|14.94|14.74|14.96|14.76|14.96|14.76|14.94|14.74|7
1649577000000|2022-04-10 07:50:00|14.97|14.77|14.95|14.75|14.98|14.78|14.95|14.75|17
1649577300000|2022-04-10 07:55:00|14.96|14.76|14.97|14.77|14.97|14.77|14.96|14.76|2
1649577600000|2022-04-10 08:00:00|14.96|14.76|14.92|14.72|14.96|14.76|14.92|14.72|7
1649577900000|2022-04-10 08:05:00|14.93|14.73|14.95|14.75|14.95|14.75|14.88|14.68|24
1649578200000|2022-04-10 08:10:00|14.94|14.74|14.95|14.75|14.95|14.75|14.92|14.72|12
1649578500000|2022-04-10 08:15:00|14.94|14.74|14.92|14.72|14.96|14.76|14.92|14.72|15
1649578800000|2022-04-10 08:20:00|14.93|14.73|14.95|14.75|14.95|14.75|14.92|14.72|15
1649579100000|2022-04-10 08:25:00|14.96|14.76|14.94|14.74|14.96|14.76|14.91|14.71|21
1649579400000|2022-04-10 08:30:00|14.95|14.75|14.97|14.77|14.97|14.77|14.95|14.75|9
1649579700000|2022-04-10 08:35:00|14.96|14.76|14.98|14.78|14.98|14.78|14.96|14.76|9
1649580000000|2022-04-10 08:40:00|14.99|14.79|15.02|14.82|15.05|14.85|14.98|14.78|42
1649580300000|2022-04-10 08:45:00|15.03|14.83|15.01|14.81|15.03|14.83|14.98|14.78|29
1649580600000|2022-04-10 08:50:00|15|14.8|15.08|14.88|15.11|14.91|14.99|14.79|50
1649580900000|2022-04-10 08:55:00|15.09|14.89|15.11|14.91|15.16|14.96|15.09|14.89|59
1649581200000|2022-04-10 09:00:00|15.12|14.92|15.04|14.84|15.15|14.95|15.03|14.83|45
1649581500000|2022-04-10 09:05:00|15.03|14.83|15|14.8|15.04|14.84|14.99|14.79|49
1649581800000|2022-04-10 09:10:00|14.99|14.79|14.99|14.79|15.02|14.82|14.97|14.77|19
1649582100000|2022-04-10 09:15:00|15|14.8|15.03|14.83|15.03|14.83|14.99|14.79|10
1649582400000|2022-04-10 09:20:00|15.04|14.84|14.96|14.76|15.05|14.85|14.94|14.74|33
1649582700000|2022-04-10 09:25:00|14.97|14.77|14.97|14.77|14.98|14.78|14.96|14.76|9
1649583000000|2022-04-10 09:30:00|14.98|14.78|15.03|14.83|15.05|14.85|14.98|14.78|29
1649583300000|2022-04-10 09:35:00|15.04|14.84|15.01|14.81|15.04|14.84|14.99|14.79|24
1649583600000|2022-04-10 09:40:00|15|14.8|15.04|14.84|15.04|14.84|15|14.8|17
1649583900000|2022-04-10 09:45:00|15.03|14.83|14.96|14.76|15.03|14.83|14.95|14.75|40
1649584200000|2022-04-10 09:50:00|14.97|14.77|14.91|14.71|14.97|14.77|14.87|14.67|51
1649584500000|2022-04-10 09:55:00|14.92|14.72|14.93|14.73|14.95|14.75|14.92|14.72|19
1649584800000|2022-04-10 10:00:00|14.92|14.72|14.87|14.67|14.95|14.75|14.83|14.63|42
1649585100000|2022-04-10 10:05:00|14.88|14.68|14.9|14.7|14.93|14.73|14.88|14.68|27
1649585400000|2022-04-10 10:10:00|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|7
1649585700000|2022-04-10 10:15:00|14.94|14.74|14.98|14.78|14.99|14.79|14.93|14.73|13
1649586000000|2022-04-10 10:20:00|14.97|14.77|14.95|14.75|14.97|14.77|14.95|14.75|11
1649586300000|2022-04-10 10:25:00|14.94|14.74|14.91|14.71|14.94|14.74|14.9|14.7|16
1649586600000|2022-04-10 10:30:00|14.92|14.72|14.93|14.73|14.95|14.75|14.89|14.69|24
1649586900000|2022-04-10 10:35:00|14.94|14.74|14.95|14.75|14.98|14.78|14.94|14.74|12
1649587200000|2022-04-10 10:40:00|14.96|14.76|14.98|14.78|15|14.8|14.95|14.75|39
1649587500000|2022-04-10 10:45:00|14.99|14.79|14.99|14.79|15.03|14.83|14.99|14.79|21
1649587800000|2022-04-10 10:50:00|15|14.8|15|14.8|15|14.8|14.96|14.76|31
1649588100000|2022-04-10 10:55:00|14.99|14.79|15.02|14.82|15.02|14.82|14.99|14.79|8
1649588400000|2022-04-10 11:00:00|15.03|14.83|15.01|14.81|15.04|14.84|15.01|14.81|23
1649588700000|2022-04-10 11:05:00|15|14.8|15.01|14.81|15.04|14.84|15|14.8|10
1649589000000|2022-04-10 11:10:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|17
1649589300000|2022-04-10 11:15:00|15.03|14.83|15.06|14.86|15.06|14.86|15.03|14.83|14
1649589600000|2022-04-10 11:20:00|15.05|14.85|15.03|14.83|15.05|14.85|15.01|14.81|11
1649589900000|2022-04-10 11:25:00|15.02|14.82|15|14.8|15.02|14.82|14.99|14.79|11
1649590200000|2022-04-10 11:30:00|14.99|14.79|15|14.8|15.03|14.83|14.99|14.79|20
1649590500000|2022-04-10 11:35:00|14.99|14.79|14.96|14.76|15|14.8|14.96|14.76|26
1649590800000|2022-04-10 11:40:00|14.97|14.77|14.97|14.77|14.99|14.79|14.96|14.76|7
1649591100000|2022-04-10 11:45:00|14.98|14.78|15.06|14.86|15.08|14.88|14.97|14.77|39
1649591400000|2022-04-10 11:50:00|15.07|14.87|15.07|14.87|15.08|14.88|15.05|14.85|21
1649591700000|2022-04-10 11:55:00|15.08|14.88|15.06|14.86|15.08|14.88|15.04|14.84|17
1649592000000|2022-04-10 12:00:00|15.07|14.87|15.1|14.9|15.11|14.91|15.05|14.85|38
1649592300000|2022-04-10 12:05:00|15.09|14.89|15.14|14.94|15.15|14.95|15.08|14.88|88
1649592600000|2022-04-10 12:10:00|15.13|14.93|15.1|14.9|15.13|14.93|15.08|14.88|28
1649592900000|2022-04-10 12:15:00|15.09|14.89|15.09|14.89|15.1|14.9|15.08|14.88|13
1649593200000|2022-04-10 12:20:00|15.08|14.88|15.11|14.91|15.11|14.91|15.07|14.87|24
1649593500000|2022-04-10 12:25:00|15.1|14.9|15.03|14.83|15.11|14.91|15|14.8|50
1649593800000|2022-04-10 12:30:00|15.04|14.84|15.04|14.84|15.05|14.85|14.99|14.79|33
1649594100000|2022-04-10 12:35:00|15.05|14.85|15.06|14.86|15.08|14.88|15.04|14.84|14
1649594400000|2022-04-10 12:40:00|15.05|14.85|15.07|14.87|15.1|14.9|15.05|14.85|23
1649594700000|2022-04-10 12:45:00|15.06|14.86|15|14.8|15.06|14.86|15|14.8|17
1649595000000|2022-04-10 12:50:00|15.01|14.81|14.99|14.79|15.02|14.82|14.98|14.78|47
1649595300000|2022-04-10 12:55:00|15|14.8|15.02|14.82|15.02|14.82|14.97|14.77|49
1649595600000|2022-04-10 13:00:00|15.01|14.81|14.98|14.78|15.02|14.82|14.97|14.77|26
1649595900000|2022-04-10 13:05:00|14.99|14.79|15.03|14.83|15.04|14.84|14.99|14.79|19
1649596200000|2022-04-10 13:10:00|15.04|14.84|15.02|14.82|15.05|14.85|15.01|14.81|21
1649596500000|2022-04-10 13:15:00|15.03|14.83|15.06|14.86|15.07|14.87|15.03|14.83|34
1649596800000|2022-04-10 13:20:00|15.05|14.85|15.04|14.84|15.06|14.86|15|14.8|30
1649597100000|2022-04-10 13:25:00|15.05|14.85|15.08|14.88|15.08|14.88|15.03|14.83|28
1649597400000|2022-04-10 13:30:00|15.07|14.87|15.12|14.92|15.13|14.93|15.06|14.86|39
1649597700000|2022-04-10 13:35:00|15.13|14.93|15.24|15.04|15.26|15.06|15.11|14.91|68
1649598000000|2022-04-10 13:40:00|15.25|15.05|15.32|15.12|15.32|15.12|15.2|15|65
1649598300000|2022-04-10 13:45:00|15.31|15.11|15.33|15.13|15.35|15.15|15.28|15.08|54
1649598600000|2022-04-10 13:50:00|15.34|15.14|15.29|15.09|15.34|15.14|15.29|15.09|50
1649598900000|2022-04-10 13:55:00|15.3|15.1|15.3|15.1|15.3|15.1|15.24|15.04|63
1649599200000|2022-04-10 14:00:00|15.29|15.09|15.53|15.33|15.63|15.43|15.29|15.09|134
1649599500000|2022-04-10 14:05:00|15.54|15.34|15.6|15.4|15.63|15.43|15.53|15.33|104
1649599800000|2022-04-10 14:10:00|15.61|15.41|15.65|15.45|15.74|15.54|15.59|15.39|125
1649600100000|2022-04-10 14:15:00|15.66|15.46|15.6|15.4|15.67|15.47|15.58|15.38|62
1649600400000|2022-04-10 14:20:00|15.61|15.41|15.69|15.49|15.74|15.54|15.59|15.39|82
1649600700000|2022-04-10 14:25:00|15.68|15.48|15.69|15.49|15.73|15.53|15.65|15.45|100
1649601000000|2022-04-10 14:30:00|15.7|15.5|15.81|15.61|15.85|15.65|15.66|15.46|122
1649601300000|2022-04-10 14:35:00|15.82|15.62|15.77|15.57|15.83|15.63|15.77|15.57|78
1649601600000|2022-04-10 14:40:00|15.78|15.58|15.75|15.55|15.78|15.58|15.73|15.53|38
1649601900000|2022-04-10 14:45:00|15.76|15.56|15.69|15.49|15.82|15.62|15.69|15.49|60
1649602200000|2022-04-10 14:50:00|15.7|15.5|15.65|15.45|15.73|15.53|15.65|15.45|40
1649602500000|2022-04-10 14:55:00|15.64|15.44|15.68|15.48|15.71|15.51|15.64|15.44|57
1649602800000|2022-04-10 15:00:00|15.69|15.49|15.65|15.45|15.74|15.54|15.63|15.43|93
1649603100000|2022-04-10 15:05:00|15.64|15.44|15.59|15.39|15.65|15.45|15.55|15.35|56
1649603400000|2022-04-10 15:10:00|15.58|15.38|15.59|15.39|15.59|15.39|15.55|15.35|48
1649603700000|2022-04-10 15:15:00|15.6|15.4|15.48|15.28|15.6|15.4|15.47|15.27|77
1649604000000|2022-04-10 15:20:00|15.47|15.27|15.48|15.28|15.49|15.29|15.45|15.25|69
1649604300000|2022-04-10 15:25:00|15.47|15.27|15.5|15.3|15.54|15.34|15.47|15.27|40
1649604600000|2022-04-10 15:30:00|15.51|15.31|15.61|15.41|15.62|15.42|15.51|15.31|49
1649604900000|2022-04-10 15:35:00|15.62|15.42|15.6|15.4|15.64|15.44|15.59|15.39|39
1649605200000|2022-04-10 15:40:00|15.59|15.39|15.58|15.38|15.6|15.4|15.57|15.37|32
1649605500000|2022-04-10 15:45:00|15.59|15.39|15.54|15.34|15.59|15.39|15.52|15.32|34
1649605800000|2022-04-10 15:50:00|15.53|15.33|15.5|15.3|15.53|15.33|15.47|15.27|39
1649606100000|2022-04-10 15:55:00|15.51|15.31|15.47|15.27|15.51|15.31|15.45|15.25|19
1649606400000|2022-04-10 16:00:00|15.48|15.28|15.45|15.25|15.51|15.31|15.45|15.25|32
1649606700000|2022-04-10 16:05:00|15.46|15.26|15.4|15.2|15.47|15.27|15.39|15.19|45
1649607000000|2022-04-10 16:10:00|15.39|15.19|15.41|15.21|15.41|15.21|15.36|15.16|41
1649607300000|2022-04-10 16:15:00|15.42|15.22|15.39|15.19|15.42|15.22|15.37|15.17|24
1649607600000|2022-04-10 16:20:00|15.4|15.2|15.39|15.19|15.41|15.21|15.39|15.19|18
1649607900000|2022-04-10 16:25:00|15.4|15.2|15.37|15.17|15.41|15.21|15.36|15.16|38
1649608200000|2022-04-10 16:30:00|15.38|15.18|15.47|15.27|15.47|15.27|15.38|15.18|36
1649608500000|2022-04-10 16:35:00|15.46|15.26|15.42|15.22|15.49|15.29|15.42|15.22|25
1649608800000|2022-04-10 16:40:00|15.43|15.23|15.46|15.26|15.47|15.27|15.43|15.23|40
1649609100000|2022-04-10 16:45:00|15.45|15.25|15.41|15.21|15.47|15.27|15.39|15.19|45
1649609400000|2022-04-10 16:50:00|15.42|15.22|15.44|15.24|15.45|15.25|15.41|15.21|21
1649609700000|2022-04-10 16:55:00|15.43|15.23|15.41|15.21|15.44|15.24|15.41|15.21|21
1649610000000|2022-04-10 17:00:00|15.42|15.22|15.48|15.28|15.49|15.29|15.41|15.21|23
1649610300000|2022-04-10 17:05:00|15.49|15.29|15.53|15.33|15.56|15.36|15.49|15.29|31
1649610600000|2022-04-10 17:10:00|15.52|15.32|15.49|15.29|15.53|15.33|15.49|15.29|22
1649610900000|2022-04-10 17:15:00|15.5|15.3|15.51|15.31|15.53|15.33|15.45|15.25|60
1649611200000|2022-04-10 17:20:00|15.52|15.32|15.56|15.36|15.59|15.39|15.51|15.31|45
1649611500000|2022-04-10 17:25:00|15.55|15.35|15.54|15.34|15.56|15.36|15.53|15.33|24
1649611800000|2022-04-10 17:30:00|15.53|15.33|15.65|15.45|15.67|15.47|15.51|15.31|51
1649612100000|2022-04-10 17:35:00|15.66|15.46|15.63|15.43|15.71|15.51|15.63|15.43|49
1649612400000|2022-04-10 17:40:00|15.62|15.42|15.64|15.44|15.66|15.46|15.61|15.41|27
1649612700000|2022-04-10 17:45:00|15.65|15.45|15.6|15.4|15.65|15.45|15.57|15.37|29
1649613000000|2022-04-10 17:50:00|15.59|15.39|15.58|15.38|15.59|15.39|15.54|15.34|32
1649613300000|2022-04-10 17:55:00|15.59|15.39|15.61|15.41|15.62|15.42|15.57|15.37|29
1649613600000|2022-04-10 18:00:00|15.62|15.42|15.59|15.39|15.66|15.46|15.57|15.37|39
1649613900000|2022-04-10 18:05:00|15.6|15.4|15.64|15.44|15.65|15.45|15.59|15.39|27
1649614200000|2022-04-10 18:10:00|15.63|15.43|15.81|15.61|15.82|15.62|15.63|15.43|53
1649614500000|2022-04-10 18:15:00|15.82|15.62|15.82|15.62|15.85|15.65|15.74|15.54|67
1649614800000|2022-04-10 18:20:00|15.81|15.61|15.78|15.58|15.81|15.61|15.76|15.56|47
1649615100000|2022-04-10 18:25:00|15.77|15.57|15.76|15.56|15.77|15.57|15.7|15.5|40
1649615400000|2022-04-10 18:30:00|15.77|15.57|15.7|15.5|15.77|15.57|15.69|15.49|50
1649615700000|2022-04-10 18:35:00|15.69|15.49|15.66|15.46|15.69|15.49|15.62|15.42|20
1649616000000|2022-04-10 18:40:00|15.65|15.45|15.67|15.47|15.68|15.48|15.64|15.44|23
1649616300000|2022-04-10 18:45:00|15.68|15.48|15.63|15.43|15.68|15.48|15.62|15.42|16
1649616600000|2022-04-10 18:50:00|15.62|15.42|15.64|15.44|15.67|15.47|15.62|15.42|19
1649616900000|2022-04-10 18:55:00|15.65|15.45|15.57|15.37|15.65|15.45|15.57|15.37|25
1649617200000|2022-04-10 19:00:00|15.58|15.38|15.63|15.43|15.63|15.43|15.57|15.37|14
1649617500000|2022-04-10 19:05:00|15.64|15.44|15.64|15.44|15.68|15.48|15.64|15.44|25
1649617800000|2022-04-10 19:10:00|15.65|15.45|15.63|15.43|15.66|15.46|15.63|15.43|17
1649618100000|2022-04-10 19:15:00|15.64|15.44|15.66|15.46|15.67|15.47|15.63|15.43|11
1649618400000|2022-04-10 19:20:00|15.67|15.47|15.65|15.45|15.69|15.49|15.65|15.45|13
1649618700000|2022-04-10 19:25:00|15.66|15.46|15.67|15.47|15.68|15.48|15.65|15.45|14
1649619000000|2022-04-10 19:30:00|15.68|15.48|15.69|15.49|15.72|15.52|15.68|15.48|18
1649619300000|2022-04-10 19:35:00|15.7|15.5|15.63|15.43|15.7|15.5|15.62|15.42|34
1649619600000|2022-04-10 19:40:00|15.64|15.44|15.69|15.49|15.69|15.49|15.64|15.44|14
1649619900000|2022-04-10 19:45:00|15.7|15.5|15.67|15.47|15.7|15.5|15.66|15.46|10
1649620200000|2022-04-10 19:50:00|15.66|15.46|15.74|15.54|15.74|15.54|15.66|15.46|21
1649620500000|2022-04-10 19:55:00|15.73|15.53|15.75|15.55|15.75|15.55|15.7|15.5|19
1649620800000|2022-04-10 20:00:00|15.74|15.54|15.75|15.55|15.84|15.64|15.74|15.54|88
1649621100000|2022-04-10 20:05:00|15.74|15.54|15.69|15.49|15.76|15.56|15.67|15.47|39
1649621400000|2022-04-10 20:10:00|15.7|15.5|15.69|15.49|15.71|15.51|15.68|15.48|48
1649621700000|2022-04-10 20:15:00|15.68|15.48|15.66|15.46|15.69|15.49|15.65|15.45|41
1649622000000|2022-04-10 20:20:00|15.65|15.45|15.66|15.46|15.67|15.47|15.64|15.44|18
1649622300000|2022-04-10 20:25:00|15.67|15.47|15.71|15.51|15.72|15.52|15.67|15.47|19
1649622600000|2022-04-10 20:30:00|15.72|15.52|15.67|15.47|15.72|15.52|15.67|15.47|26
1649622900000|2022-04-10 20:35:00|15.66|15.46|15.66|15.46|15.7|15.5|15.65|15.45|21
1649623200000|2022-04-10 20:40:00|15.65|15.45|15.58|15.38|15.67|15.47|15.57|15.37|58
1649623500000|2022-04-10 20:45:00|15.59|15.39|15.54|15.34|15.59|15.39|15.51|15.31|42
1649623800000|2022-04-10 20:50:00|15.53|15.33|15.55|15.35|15.56|15.36|15.51|15.31|45
1649624100000|2022-04-10 20:55:00|15.56|15.36|15.55|15.35|15.58|15.38|15.54|15.34|28
1649624400000|2022-04-10 21:00:00|15.56|15.36|15.55|15.35|15.62|15.42|15.54|15.34|36
1649624700000|2022-04-10 21:05:00|15.56|15.36|15.55|15.35|15.57|15.37|15.55|15.35|16
1649625000000|2022-04-10 21:10:00|15.54|15.34|15.54|15.34|15.55|15.35|15.5|15.3|31
1649625300000|2022-04-10 21:15:00|15.55|15.35|15.57|15.37|15.57|15.37|15.55|15.35|5
1649625600000|2022-04-10 21:20:00|15.56|15.36|15.59|15.39|15.59|15.39|15.55|15.35|12
1649625900000|2022-04-10 21:25:00|15.6|15.4|15.57|15.37|15.6|15.4|15.57|15.37|6
1649626200000|2022-04-10 21:30:00|15.56|15.36|15.54|15.34|15.57|15.37|15.52|15.32|14
1649626500000|2022-04-10 21:35:00|15.55|15.35|15.58|15.38|15.59|15.39|15.54|15.34|14
1649626800000|2022-04-10 21:40:00|15.59|15.39|15.61|15.41|15.64|15.44|15.59|15.39|19
1649627100000|2022-04-10 21:45:00|15.62|15.42|15.58|15.38|15.63|15.43|15.58|15.38|15
1649627400000|2022-04-10 21:50:00|15.57|15.37|15.45|15.25|15.57|15.37|15.45|15.25|44
1649627700000|2022-04-10 21:55:00|15.44|15.24|15.37|15.17|15.47|15.27|15.36|15.16|40
1649628000000|2022-04-10 22:00:00|15.38|15.18|15.42|15.22|15.44|15.24|15.34|15.14|46
1649628300000|2022-04-10 22:05:00|15.41|15.21|15.4|15.2|15.44|15.24|15.37|15.17|46
1649628600000|2022-04-10 22:10:00|15.41|15.21|15.3|15.1|15.42|15.22|15.28|15.08|42
1649628900000|2022-04-10 22:15:00|15.29|15.09|15.16|14.96|15.32|15.12|15.12|14.92|93
1649629200000|2022-04-10 22:20:00|15.17|14.97|15.16|14.96|15.28|15.08|15.13|14.93|75
1649629500000|2022-04-10 22:25:00|15.17|14.97|15.14|14.94|15.21|15.01|15.14|14.94|84
1649629800000|2022-04-10 22:30:00|15.15|14.95|15.12|14.92|15.2|15|15.09|14.89|63
1649630100000|2022-04-10 22:35:00|15.11|14.91|15.11|14.91|15.17|14.97|15.08|14.88|73
1649630400000|2022-04-10 22:40:00|15.13|14.93|15.1|14.9|15.18|14.98|15.09|14.89|53
1649630700000|2022-04-10 22:45:00|15.09|14.89|15.12|14.92|15.14|14.94|15.02|14.82|90
1649631000000|2022-04-10 22:50:00|15.11|14.91|15.14|14.94|15.21|15.01|15.08|14.88|87
1649631300000|2022-04-10 22:55:00|15.15|14.95|15.18|14.98|15.19|14.99|15.14|14.94|95
1649631600000|2022-04-10 23:00:00|15.17|14.97|15.12|14.92|15.17|14.97|15.09|14.89|73
1649631900000|2022-04-10 23:05:00|15.13|14.93|15.17|14.97|15.18|14.98|15.11|14.91|58
1649632200000|2022-04-10 23:10:00|15.18|14.98|15.14|14.94|15.23|15.03|15.13|14.93|63
1649632500000|2022-04-10 23:15:00|15.15|14.95|15.18|14.98|15.2|15|15.13|14.93|90
1649632800000|2022-04-10 23:20:00|15.19|14.99|15.14|14.94|15.19|14.99|15.11|14.91|54
1649633100000|2022-04-10 23:25:00|15.13|14.93|15.14|14.94|15.14|14.94|15.12|14.92|6
1649633400000|2022-04-10 23:30:00|15.15|14.95|15.15|14.95|15.16|14.96|15.12|14.92|21
1649633700000|2022-04-10 23:35:00|15.16|14.96|15.13|14.93|15.17|14.97|15.12|14.92|26
1649634000000|2022-04-10 23:40:00|15.12|14.92|15.15|14.95|15.15|14.95|15.1|14.9|26
1649634300000|2022-04-10 23:45:00|15.14|14.94|15.08|14.88|15.15|14.95|15.08|14.88|57
1649634600000|2022-04-10 23:50:00|15.09|14.89|15.04|14.84|15.11|14.91|15.02|14.82|42
1649634900000|2022-04-10 23:55:00|15.05|14.85|14.93|14.73|15.05|14.85|14.86|14.66|73
1649635200000|2022-04-11 00:00:00|14.92|14.72|14.94|14.74|15.01|14.81|14.87|14.67|85
1649635500000|2022-04-11 00:05:00|14.95|14.75|14.89|14.69|15|14.8|14.89|14.69|59
1649635800000|2022-04-11 00:10:00|14.88|14.68|14.93|14.73|14.96|14.76|14.88|14.68|72
1649636100000|2022-04-11 00:15:00|14.94|14.74|14.96|14.76|14.98|14.78|14.91|14.71|73
1649636400000|2022-04-11 00:20:00|14.95|14.75|14.87|14.67|14.97|14.77|14.81|14.61|79
1649636700000|2022-04-11 00:25:00|14.88|14.68|15.02|14.82|15.02|14.82|14.88|14.68|91
1649637000000|2022-04-11 00:30:00|15.03|14.83|15|14.8|15.06|14.86|15|14.8|68
1649637300000|2022-04-11 00:35:00|15.01|14.81|15.03|14.83|15.03|14.83|15|14.8|37
1649637600000|2022-04-11 00:40:00|15.02|14.82|15.05|14.85|15.05|14.85|15.01|14.81|30
1649637900000|2022-04-11 00:45:00|15.04|14.84|15.02|14.82|15.07|14.87|15.02|14.82|31
1649638200000|2022-04-11 00:50:00|15.03|14.83|15.14|14.94|15.16|14.96|15.03|14.83|58
1649638500000|2022-04-11 00:55:00|15.13|14.93|15.14|14.94|15.16|14.96|15.12|14.92|24
1649638800000|2022-04-11 01:00:00|15.13|14.93|15.2|15|15.2|15|15.13|14.93|26
1649639100000|2022-04-11 01:05:00|15.19|14.99|15.18|14.98|15.19|14.99|15.15|14.95|35
1649639400000|2022-04-11 01:10:00|15.17|14.97|15.23|15.03|15.23|15.03|15.17|14.97|43
1649639700000|2022-04-11 01:15:00|15.22|15.02|15.24|15.04|15.24|15.04|15.2|15|59
1649640000000|2022-04-11 01:20:00|15.23|15.03|15.24|15.04|15.25|15.05|15.22|15.02|36
1649640300000|2022-04-11 01:25:00|15.23|15.03|15.17|14.97|15.23|15.03|15.17|14.97|25
1649640600000|2022-04-11 01:30:00|15.16|14.96|15.16|14.96|15.17|14.97|15.14|14.94|33
1649640900000|2022-04-11 01:35:00|15.15|14.95|15.11|14.91|15.15|14.95|15.1|14.9|33
1649641200000|2022-04-11 01:40:00|15.12|14.92|15.15|14.95|15.15|14.95|15.1|14.9|42
1649641500000|2022-04-11 01:45:00|15.16|14.96|15.04|14.84|15.16|14.96|15.04|14.84|43
1649641800000|2022-04-11 01:50:00|15.03|14.83|15.01|14.81|15.07|14.87|15|14.8|47
1649642100000|2022-04-11 01:55:00|15.02|14.82|15.04|14.84|15.05|14.85|15.02|14.82|33
1649642400000|2022-04-11 02:00:00|15.03|14.83|14.97|14.77|15.05|14.85|14.95|14.75|65
1649642700000|2022-04-11 02:05:00|14.98|14.78|15.04|14.84|15.06|14.86|14.98|14.78|43
1649643000000|2022-04-11 02:10:00|15.05|14.85|15.08|14.88|15.1|14.9|15.04|14.84|46
1649643300000|2022-04-11 02:15:00|15.09|14.89|15.03|14.83|15.09|14.89|15.03|14.83|17
1649643600000|2022-04-11 02:20:00|15.02|14.82|15.01|14.81|15.03|14.83|14.97|14.77|56
1649643900000|2022-04-11 02:25:00|15.02|14.82|15|14.8|15.02|14.82|15|14.8|27
1649644200000|2022-04-11 02:30:00|14.99|14.79|14.98|14.78|15|14.8|14.93|14.73|72
1649644500000|2022-04-11 02:35:00|14.99|14.79|14.97|14.77|15|14.8|14.94|14.74|33
1649644800000|2022-04-11 02:40:00|14.98|14.78|14.95|14.75|14.98|14.78|14.94|14.74|34
1649645100000|2022-04-11 02:45:00|14.96|14.76|14.88|14.68|14.96|14.76|14.84|14.64|67
1649645400000|2022-04-11 02:50:00|14.87|14.67|14.8|14.6|14.88|14.68|14.74|14.54|90
1649645700000|2022-04-11 02:55:00|14.81|14.61|14.77|14.57|14.81|14.61|14.71|14.51|105
1649646000000|2022-04-11 03:00:00|14.76|14.56|14.7|14.5|14.78|14.58|14.66|14.46|92
1649646300000|2022-04-11 03:05:00|14.69|14.49|14.74|14.54|14.76|14.56|14.66|14.46|62
1649646600000|2022-04-11 03:10:00|14.75|14.55|14.73|14.53|14.79|14.59|14.72|14.52|53
1649646900000|2022-04-11 03:15:00|14.72|14.52|14.74|14.54|14.77|14.57|14.7|14.5|59
1649647200000|2022-04-11 03:20:00|14.73|14.53|14.73|14.53|14.74|14.54|14.67|14.47|69
1649647500000|2022-04-11 03:25:00|14.72|14.52|14.68|14.48|14.73|14.53|14.66|14.46|37
1649647800000|2022-04-11 03:30:00|14.67|14.47|14.69|14.49|14.72|14.52|14.6|14.4|66
1649648100000|2022-04-11 03:35:00|14.68|14.48|14.71|14.51|14.72|14.52|14.66|14.46|46
1649648400000|2022-04-11 03:40:00|14.72|14.52|14.73|14.53|14.75|14.55|14.7|14.5|28
1649648700000|2022-04-11 03:45:00|14.72|14.52|14.74|14.54|14.76|14.56|14.71|14.51|27
1649649000000|2022-04-11 03:50:00|14.73|14.53|14.75|14.55|14.75|14.55|14.71|14.51|23
1649649300000|2022-04-11 03:55:00|14.74|14.54|14.74|14.54|14.75|14.55|14.72|14.52|37
1649649600000|2022-04-11 04:00:00|14.73|14.53|14.75|14.55|14.77|14.57|14.72|14.52|39
1649649900000|2022-04-11 04:05:00|14.76|14.56|14.74|14.54|14.76|14.56|14.73|14.53|35
1649650200000|2022-04-11 04:10:00|14.75|14.55|14.72|14.52|14.76|14.56|14.72|14.52|20
1649650500000|2022-04-11 04:15:00|14.71|14.51|14.77|14.57|14.77|14.57|14.71|14.51|25
1649650800000|2022-04-11 04:20:00|14.76|14.56|14.78|14.58|14.79|14.59|14.75|14.55|32
1649651100000|2022-04-11 04:25:00|14.79|14.59|14.8|14.6|14.8|14.6|14.78|14.58|28
1649651400000|2022-04-11 04:30:00|14.79|14.59|14.79|14.59|14.8|14.6|14.78|14.58|47
1649651700000|2022-04-11 04:35:00|14.78|14.58|14.82|14.62|14.83|14.63|14.78|14.58|25
1649652000000|2022-04-11 04:40:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|23
1649652300000|2022-04-11 04:45:00|14.82|14.62|14.83|14.63|14.84|14.64|14.8|14.6|38
1649652600000|2022-04-11 04:50:00|14.82|14.62|14.83|14.63|14.84|14.64|14.81|14.61|34
1649652900000|2022-04-11 04:55:00|14.82|14.62|14.83|14.63|14.83|14.63|14.8|14.6|36
1649653200000|2022-04-11 05:00:00|14.84|14.64|14.84|14.64|14.85|14.65|14.81|14.61|39
1649653500000|2022-04-11 05:05:00|14.83|14.63|14.81|14.61|14.83|14.63|14.77|14.57|25
1649653800000|2022-04-11 05:10:00|14.8|14.6|14.81|14.61|14.81|14.61|14.78|14.58|18
1649654100000|2022-04-11 05:15:00|14.8|14.6|14.8|14.6|14.81|14.61|14.79|14.59|17
1649654400000|2022-04-11 05:20:00|14.79|14.59|14.83|14.63|14.84|14.64|14.79|14.59|21
1649654700000|2022-04-11 05:25:00|14.82|14.62|14.85|14.65|14.86|14.66|14.82|14.62|36
1649655000000|2022-04-11 05:30:00|14.84|14.64|14.85|14.65|14.85|14.65|14.84|14.64|20
1649655300000|2022-04-11 05:35:00|14.84|14.64|14.86|14.66|14.86|14.66|14.84|14.64|19
1649655600000|2022-04-11 05:40:00|14.87|14.67|14.83|14.63|14.87|14.67|14.83|14.63|33
1649655900000|2022-04-11 05:45:00|14.82|14.62|14.81|14.61|14.82|14.62|14.8|14.6|22
1649656200000|2022-04-11 05:50:00|14.82|14.62|14.84|14.64|14.85|14.65|14.82|14.62|35
1649656500000|2022-04-11 05:55:00|14.83|14.63|14.84|14.64|14.84|14.64|14.81|14.61|14
1649656800000|2022-04-11 06:00:00|14.83|14.63|14.8|14.6|14.83|14.63|14.78|14.58|42
1649657100000|2022-04-11 06:05:00|14.79|14.59|14.81|14.61|14.81|14.61|14.77|14.57|37
1649657400000|2022-04-11 06:10:00|14.8|14.6|14.81|14.61|14.82|14.62|14.8|14.6|38
1649657700000|2022-04-11 06:15:00|14.8|14.6|14.75|14.55|14.81|14.61|14.75|14.55|39
1649658000000|2022-04-11 06:20:00|14.74|14.54|14.74|14.54|14.77|14.57|14.71|14.51|47
1649658300000|2022-04-11 06:25:00|14.75|14.55|14.63|14.43|14.76|14.56|14.62|14.42|62
1649658600000|2022-04-11 06:30:00|14.62|14.42|14.64|14.44|14.66|14.46|14.62|14.42|49
1649658900000|2022-04-11 06:35:00|14.65|14.45|14.67|14.47|14.68|14.48|14.64|14.44|19
1649659200000|2022-04-11 06:40:00|14.66|14.46|14.69|14.49|14.69|14.49|14.64|14.44|44
1649659500000|2022-04-11 06:45:00|14.7|14.5|14.74|14.54|14.75|14.55|14.7|14.5|41
1649659800000|2022-04-11 06:50:00|14.75|14.55|14.71|14.51|14.75|14.55|14.71|14.51|49
1649660100000|2022-04-11 06:55:00|14.72|14.52|14.7|14.5|14.72|14.52|14.67|14.47|31
1649660400000|2022-04-11 07:00:00|14.69|14.49|14.67|14.47|14.7|14.5|14.66|14.46|35
1649660700000|2022-04-11 07:05:00|14.68|14.48|14.66|14.46|14.68|14.48|14.66|14.46|43
1649661000000|2022-04-11 07:10:00|14.65|14.45|14.67|14.47|14.68|14.48|14.64|14.44|45
1649661300000|2022-04-11 07:15:00|14.66|14.46|14.67|14.47|14.67|14.47|14.64|14.44|34
1649661600000|2022-04-11 07:20:00|14.66|14.46|14.71|14.51|14.71|14.51|14.66|14.46|28
1649661900000|2022-04-11 07:25:00|14.7|14.5|14.74|14.54|14.74|14.54|14.7|14.5|49
1649662200000|2022-04-11 07:30:00|14.73|14.53|14.73|14.53|14.74|14.54|14.71|14.51|53
1649662500000|2022-04-11 07:35:00|14.74|14.54|14.71|14.51|14.74|14.54|14.71|14.51|20
1649662800000|2022-04-11 07:40:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|37
1649663100000|2022-04-11 07:45:00|14.69|14.49|14.71|14.51|14.73|14.53|14.68|14.48|27
1649663400000|2022-04-11 07:50:00|14.7|14.5|14.71|14.51|14.72|14.52|14.7|14.5|14
1649663700000|2022-04-11 07:55:00|14.7|14.5|14.7|14.5|14.7|14.5|14.68|14.48|31
1649664000000|2022-04-11 08:00:00|14.71|14.51|14.71|14.51|14.73|14.53|14.7|14.5|35
1649664300000|2022-04-11 08:05:00|14.72|14.52|14.71|14.51|14.72|14.52|14.69|14.49|44
1649664600000|2022-04-11 08:10:00|14.72|14.52|14.75|14.55|14.76|14.56|14.7|14.5|38
1649664900000|2022-04-11 08:15:00|14.74|14.54|14.69|14.49|14.74|14.54|14.69|14.49|38
1649665200000|2022-04-11 08:20:00|14.68|14.48|14.71|14.51|14.71|14.51|14.67|14.47|32
1649665500000|2022-04-11 08:25:00|14.7|14.5|14.71|14.51|14.72|14.52|14.67|14.47|50
1649665800000|2022-04-11 08:30:00|14.72|14.52|14.66|14.46|14.72|14.52|14.66|14.46|31
1649666100000|2022-04-11 08:35:00|14.65|14.45|14.6|14.4|14.67|14.47|14.6|14.4|44
1649666400000|2022-04-11 08:40:00|14.59|14.39|14.61|14.41|14.64|14.44|14.59|14.39|49
1649666700000|2022-04-11 08:45:00|14.62|14.42|14.66|14.46|14.66|14.46|14.6|14.4|37
1649667000000|2022-04-11 08:50:00|14.65|14.45|14.68|14.48|14.68|14.48|14.64|14.44|30
1649667300000|2022-04-11 08:55:00|14.67|14.47|14.66|14.46|14.69|14.49|14.66|14.46|48
1649667600000|2022-04-11 09:00:00|14.65|14.45|14.66|14.46|14.68|14.48|14.64|14.44|26
1649667900000|2022-04-11 09:05:00|14.67|14.47|14.64|14.44|14.69|14.49|14.64|14.44|20
1649668200000|2022-04-11 09:10:00|14.63|14.43|14.58|14.38|14.63|14.43|14.57|14.37|70
1649668500000|2022-04-11 09:15:00|14.57|14.37|14.51|14.31|14.59|14.39|14.47|14.27|65
1649668800000|2022-04-11 09:20:00|14.52|14.32|14.5|14.3|14.52|14.32|14.47|14.27|77
1649669100000|2022-04-11 09:25:00|14.49|14.29|14.5|14.3|14.54|14.34|14.49|14.29|30
1649669400000|2022-04-11 09:30:00|14.51|14.31|14.43|14.23|14.52|14.32|14.42|14.22|65
1649669700000|2022-04-11 09:35:00|14.44|14.24|14.5|14.3|14.52|14.32|14.43|14.23|90
1649670000000|2022-04-11 09:40:00|14.51|14.31|14.45|14.25|14.52|14.32|14.44|14.24|69
1649670300000|2022-04-11 09:45:00|14.46|14.26|14.46|14.26|14.53|14.33|14.44|14.24|88
1649670600000|2022-04-11 09:50:00|14.47|14.27|14.43|14.23|14.47|14.27|14.38|14.18|78
1649670900000|2022-04-11 09:55:00|14.42|14.22|14.28|14.08|14.46|14.26|14.28|14.08|93
1649671200000|2022-04-11 10:00:00|14.29|14.09|14.29|14.09|14.32|14.12|14.22|14.02|150
1649671500000|2022-04-11 10:05:00|14.3|14.1|14.31|14.11|14.37|14.17|14.3|14.1|76
1649671800000|2022-04-11 10:10:00|14.32|14.12|14.3|14.1|14.33|14.13|14.27|14.07|60
1649672100000|2022-04-11 10:15:00|14.31|14.11|14.36|14.16|14.38|14.18|14.31|14.11|52
1649672400000|2022-04-11 10:20:00|14.37|14.17|14.35|14.15|14.37|14.17|14.32|14.12|39
1649672700000|2022-04-11 10:25:00|14.34|14.14|14.3|14.1|14.36|14.16|14.3|14.1|27
1649673000000|2022-04-11 10:30:00|14.29|14.09|14.33|14.13|14.36|14.16|14.28|14.08|51
1649673300000|2022-04-11 10:35:00|14.32|14.12|14.28|14.08|14.35|14.15|14.28|14.08|44
1649673600000|2022-04-11 10:40:00|14.29|14.09|14.27|14.07|14.32|14.12|14.22|14.02|98
1649673900000|2022-04-11 10:45:00|14.28|14.08|14.34|14.14|14.36|14.16|14.28|14.08|55
1649674200000|2022-04-11 10:50:00|14.35|14.15|14.36|14.16|14.39|14.19|14.34|14.14|26
1649674500000|2022-04-11 10:55:00|14.37|14.17|14.36|14.16|14.38|14.18|14.33|14.13|28
1649674800000|2022-04-11 11:00:00|14.35|14.15|14.36|14.16|14.36|14.16|14.32|14.12|32
1649675100000|2022-04-11 11:05:00|14.35|14.15|14.32|14.12|14.36|14.16|14.3|14.1|30
1649675400000|2022-04-11 11:10:00|14.31|14.11|14.33|14.13|14.33|14.13|14.29|14.09|27
1649675700000|2022-04-11 11:15:00|14.32|14.12|14.27|14.07|14.33|14.13|14.26|14.06|40
1649676000000|2022-04-11 11:20:00|14.26|14.06|14.15|13.95|14.29|14.09|14.11|13.91|96
1649676300000|2022-04-11 11:25:00|14.16|13.96|14.12|13.92|14.16|13.96|14.11|13.91|65
1649676600000|2022-04-11 11:30:00|14.11|13.91|14.1|13.9|14.18|13.98|14.08|13.88|65
1649676900000|2022-04-11 11:35:00|14.09|13.89|14.16|13.96|14.17|13.97|14.05|13.85|84
1649677200000|2022-04-11 11:40:00|14.15|13.95|14.2|14|14.22|14.02|14.15|13.95|56
1649677500000|2022-04-11 11:45:00|14.21|14.01|14.17|13.97|14.24|14.04|14.16|13.96|41
1649677800000|2022-04-11 11:50:00|14.18|13.98|14.19|13.99|14.2|14|14.14|13.94|68
1649678100000|2022-04-11 11:55:00|14.18|13.98|14.15|13.95|14.19|13.99|14.13|13.93|54
1649678400000|2022-04-11 12:00:00|14.14|13.94|14.13|13.93|14.2|14|14.09|13.89|62
1649678700000|2022-04-11 12:05:00|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|43
1649679000000|2022-04-11 12:10:00|14.09|13.89|14.18|13.98|14.18|13.98|14.08|13.88|50
1649679300000|2022-04-11 12:15:00|14.17|13.97|14.2|14|14.21|14.01|14.16|13.96|74
1649679600000|2022-04-11 12:20:00|14.21|14.01|14.26|14.06|14.29|14.09|14.18|13.98|38
1649679900000|2022-04-11 12:25:00|14.25|14.05|14.28|14.08|14.32|14.12|14.22|14.02|60
1649680200000|2022-04-11 12:30:00|14.29|14.09|14.24|14.04|14.31|14.11|14.23|14.03|34
1649680500000|2022-04-11 12:35:00|14.23|14.03|14.26|14.06|14.27|14.07|14.22|14.02|52
1649680800000|2022-04-11 12:40:00|14.27|14.07|14.28|14.08|14.3|14.1|14.26|14.06|34
1649681100000|2022-04-11 12:45:00|14.29|14.09|14.31|14.11|14.31|14.11|14.27|14.07|47
1649681400000|2022-04-11 12:50:00|14.3|14.1|14.27|14.07|14.3|14.1|14.26|14.06|34
1649681700000|2022-04-11 12:55:00|14.26|14.06|14.25|14.05|14.31|14.11|14.24|14.04|49
1649682000000|2022-04-11 13:00:00|14.24|14.04|14.25|14.05|14.27|14.07|14.24|14.04|48
1649682300000|2022-04-11 13:05:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|31
1649682600000|2022-04-11 13:10:00|14.21|14.01|14.19|13.99|14.24|14.04|14.17|13.97|49
1649682900000|2022-04-11 13:15:00|14.2|14|14.2|14|14.22|14.02|14.18|13.98|45
1649683200000|2022-04-11 13:20:00|14.21|14.01|14.21|14.01|14.22|14.02|14.15|13.95|46
1649683500000|2022-04-11 13:25:00|14.2|14|14.21|14.01|14.23|14.03|14.16|13.96|70
1649683800000|2022-04-11 13:30:00|14.2|14|14.11|13.91|14.25|14.05|14.05|13.85|91
1649684100000|2022-04-11 13:35:00|14.12|13.92|14.15|13.95|14.21|14.01|14.11|13.91|102
1649684400000|2022-04-11 13:40:00|14.16|13.96|14.19|13.99|14.19|13.99|14.11|13.91|79
1649684700000|2022-04-11 13:45:00|14.18|13.98|14.26|14.06|14.26|14.06|14.16|13.96|83
1649685000000|2022-04-11 13:50:00|14.25|14.05|14.24|14.04|14.26|14.06|14.21|14.01|60
1649685300000|2022-04-11 13:55:00|14.25|14.05|14.26|14.06|14.27|14.07|14.24|14.04|64
1649685600000|2022-04-11 14:00:00|14.25|14.05|14.23|14.03|14.28|14.08|14.22|14.02|57
1649685900000|2022-04-11 14:05:00|14.22|14.02|14.23|14.03|14.26|14.06|14.22|14.02|34
1649686200000|2022-04-11 14:10:00|14.24|14.04|14.19|13.99|14.25|14.05|14.18|13.98|28
1649686500000|2022-04-11 14:15:00|14.2|14|14.18|13.98|14.21|14.01|14.16|13.96|43
1649686800000|2022-04-11 14:20:00|14.19|13.99|14.15|13.95|14.2|14|14.14|13.94|23
1649687100000|2022-04-11 14:25:00|14.16|13.96|14.17|13.97|14.2|14|14.14|13.94|56
1649687400000|2022-04-11 14:30:00|14.16|13.96|14.18|13.98|14.22|14.02|14.15|13.95|32
1649687700000|2022-04-11 14:35:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|59
1649688000000|2022-04-11 14:40:00|14.16|13.96|14.16|13.96|14.2|14|14.16|13.96|27
1649688300000|2022-04-11 14:45:00|14.17|13.97|14.13|13.93|14.18|13.98|14.12|13.92|73
1649688600000|2022-04-11 14:50:00|14.12|13.92|14.14|13.94|14.16|13.96|14.11|13.91|75
1649688900000|2022-04-11 14:55:00|14.13|13.93|14.13|13.93|14.18|13.98|14.12|13.92|41
1649689200000|2022-04-11 15:00:00|14.12|13.92|14.16|13.96|14.18|13.98|14.12|13.92|55
1649689500000|2022-04-11 15:05:00|14.17|13.97|14.18|13.98|14.18|13.98|14.15|13.95|40
1649689800000|2022-04-11 15:10:00|14.17|13.97|14.2|14|14.21|14.01|14.17|13.97|48
1649690100000|2022-04-11 15:15:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|40
1649690400000|2022-04-11 15:20:00|14.17|13.97|14.14|13.94|14.17|13.97|14.14|13.94|24
1649690700000|2022-04-11 15:25:00|14.13|13.93|14.14|13.94|14.16|13.96|14.13|13.93|40
1649691000000|2022-04-11 15:30:00|14.15|13.95|14.17|13.97|14.18|13.98|14.13|13.93|42
1649691300000|2022-04-11 15:35:00|14.16|13.96|14.2|14|14.2|14|14.16|13.96|23
1649691600000|2022-04-11 15:40:00|14.19|13.99|14.2|14|14.2|14|14.18|13.98|12
1649691900000|2022-04-11 15:45:00|14.19|13.99|14.16|13.96|14.2|14|14.14|13.94|22
1649692200000|2022-04-11 15:50:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|40
1649692500000|2022-04-11 15:55:00|14.13|13.93|14.09|13.89|14.13|13.93|14.08|13.88|43
1649692800000|2022-04-11 16:00:00|14.1|13.9|14.14|13.94|14.14|13.94|14.07|13.87|55
1649693100000|2022-04-11 16:05:00|14.15|13.95|14.12|13.92|14.16|13.96|14.12|13.92|46
1649693400000|2022-04-11 16:10:00|14.13|13.93|14.13|13.93|14.16|13.96|14.12|13.92|45
1649693700000|2022-04-11 16:15:00|14.14|13.94|14.18|13.98|14.18|13.98|14.13|13.93|37
1649694000000|2022-04-11 16:20:00|14.19|13.99|14.13|13.93|14.19|13.99|14.11|13.91|31
1649694300000|2022-04-11 16:25:00|14.12|13.92|14.04|13.84|14.12|13.92|14.04|13.84|39
1649694600000|2022-04-11 16:30:00|14.03|13.83|14.03|13.83|14.08|13.88|13.99|13.79|76
1649694900000|2022-04-11 16:35:00|14.04|13.84|14.1|13.9|14.1|13.9|14.03|13.83|45
1649695200000|2022-04-11 16:40:00|14.09|13.89|14.08|13.88|14.1|13.9|14.05|13.85|40
1649695500000|2022-04-11 16:45:00|14.07|13.87|14.13|13.93|14.13|13.93|14.07|13.87|31
1649695800000|2022-04-11 16:50:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|21
1649696100000|2022-04-11 16:55:00|14.13|13.93|14.13|13.93|14.14|13.94|14.11|13.91|19
1649696400000|2022-04-11 17:00:00|14.14|13.94|14.19|13.99|14.2|14|14.13|13.93|34
1649696700000|2022-04-11 17:05:00|14.18|13.98|14.19|13.99|14.21|14.01|14.18|13.98|24
1649697000000|2022-04-11 17:10:00|14.18|13.98|14.16|13.96|14.19|13.99|14.14|13.94|33
1649697300000|2022-04-11 17:15:00|14.15|13.95|14.08|13.88|14.16|13.96|14.01|13.81|78
1649697600000|2022-04-11 17:20:00|14.09|13.89|14.11|13.91|14.11|13.91|14.05|13.85|59
1649697900000|2022-04-11 17:25:00|14.1|13.9|14.14|13.94|14.15|13.95|14.08|13.88|57
1649698200000|2022-04-11 17:30:00|14.13|13.93|14.15|13.95|14.16|13.96|14.13|13.93|23
1649698500000|2022-04-11 17:35:00|14.16|13.96|14.08|13.88|14.16|13.96|14.08|13.88|29
1649698800000|2022-04-11 17:40:00|14.09|13.89|14.08|13.88|14.11|13.91|14.08|13.88|22
1649699100000|2022-04-11 17:45:00|14.09|13.89|14.12|13.92|14.13|13.93|14.09|13.89|34
1649699400000|2022-04-11 17:50:00|14.11|13.91|14.13|13.93|14.14|13.94|14.1|13.9|17
1649699700000|2022-04-11 17:55:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|11
1649700000000|2022-04-11 18:00:00|14.13|13.93|14.11|13.91|14.13|13.93|14.09|13.89|27
1649700300000|2022-04-11 18:05:00|14.12|13.92|14.12|13.92|14.14|13.94|14.12|13.92|19
1649700600000|2022-04-11 18:10:00|14.13|13.93|14.1|13.9|14.14|13.94|14.09|13.89|28
1649700900000|2022-04-11 18:15:00|14.09|13.89|14.05|13.85|14.1|13.9|14.04|13.84|29
1649701200000|2022-04-11 18:20:00|14.06|13.86|14.07|13.87|14.09|13.89|14.06|13.86|20
1649701500000|2022-04-11 18:25:00|14.08|13.88|14.11|13.91|14.12|13.92|14.07|13.87|26
1649701800000|2022-04-11 18:30:00|14.12|13.92|14.13|13.93|14.14|13.94|14.09|13.89|52
1649702100000|2022-04-11 18:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.11|13.91|28
1649702400000|2022-04-11 18:40:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|11
1649702700000|2022-04-11 18:45:00|14.13|13.93|14.16|13.96|14.16|13.96|14.13|13.93|26
1649703000000|2022-04-11 18:50:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|14
1649703300000|2022-04-11 18:55:00|14.17|13.97|14.16|13.96|14.17|13.97|14.13|13.93|24
1649703600000|2022-04-11 19:00:00|14.17|13.97|14.19|13.99|14.21|14.01|14.16|13.96|21
1649703900000|2022-04-11 19:05:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|14
1649704200000|2022-04-11 19:10:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|15
1649704500000|2022-04-11 19:15:00|14.13|13.93|14.13|13.93|14.15|13.95|14.12|13.92|17
1649704800000|2022-04-11 19:20:00|14.12|13.92|14.09|13.89|14.14|13.94|14.09|13.89|24
1649705100000|2022-04-11 19:25:00|14.08|13.88|14.04|13.84|14.11|13.91|14.04|13.84|37
1649705400000|2022-04-11 19:30:00|14.03|13.83|13.89|13.69|14.05|13.85|13.85|13.65|76
1649705700000|2022-04-11 19:35:00|13.88|13.68|13.87|13.67|13.9|13.7|13.83|13.63|51
1649706000000|2022-04-11 19:40:00|13.88|13.68|13.91|13.71|13.91|13.71|13.87|13.67|48
1649706300000|2022-04-11 19:45:00|13.9|13.7|13.94|13.74|13.94|13.74|13.87|13.67|53
1649706600000|2022-04-11 19:50:00|13.95|13.75|13.89|13.69|13.95|13.75|13.88|13.68|35
1649706900000|2022-04-11 19:55:00|13.9|13.7|13.94|13.74|13.95|13.75|13.9|13.7|33
1649707200000|2022-04-11 20:00:00|13.93|13.73|13.9|13.7|13.98|13.78|13.89|13.69|47
1649707500000|2022-04-11 20:05:00|13.89|13.69|13.82|13.62|13.89|13.69|13.75|13.55|72
1649707800000|2022-04-11 20:10:00|13.83|13.63|13.77|13.57|13.85|13.65|13.77|13.57|53
1649708100000|2022-04-11 20:15:00|13.78|13.58|13.87|13.67|13.87|13.67|13.77|13.57|58
1649708400000|2022-04-11 20:20:00|13.88|13.68|13.81|13.61|13.89|13.69|13.81|13.61|62
1649708700000|2022-04-11 20:25:00|13.82|13.62|13.91|13.71|13.92|13.72|13.81|13.61|67
1649709000000|2022-04-11 20:30:00|13.9|13.7|13.96|13.76|13.96|13.76|13.9|13.7|63
1649709300000|2022-04-11 20:35:00|13.97|13.77|13.9|13.7|13.97|13.77|13.89|13.69|42
1649709600000|2022-04-11 20:40:00|13.89|13.69|13.82|13.62|13.9|13.7|13.81|13.61|40
1649709900000|2022-04-11 20:45:00|13.83|13.63|13.87|13.67|13.88|13.68|13.82|13.62|31
1649710200000|2022-04-11 20:50:00|13.86|13.66|13.83|13.63|13.88|13.68|13.82|13.62|42
1649710500000|2022-04-11 20:55:00|13.84|13.64|13.82|13.62|13.86|13.66|13.81|13.61|21
1649710800000|2022-04-11 21:00:00|13.81|13.61|13.85|13.65|13.87|13.67|13.81|13.61|21
1649711100000|2022-04-11 21:05:00|13.86|13.66|13.79|13.59|13.86|13.66|13.78|13.58|45
1649711400000|2022-04-11 21:10:00|13.8|13.6|13.82|13.62|13.82|13.62|13.77|13.57|45
1649711700000|2022-04-11 21:15:00|13.83|13.63|13.82|13.62|13.84|13.64|13.82|13.62|22
1649712000000|2022-04-11 21:20:00|13.81|13.61|13.78|13.58|13.81|13.61|13.76|13.56|30
1649712300000|2022-04-11 21:25:00|13.77|13.57|13.64|13.44|13.79|13.59|13.64|13.44|20
1649712600000|2022-04-11 21:30:00|13.65|13.45|13.61|13.41|13.69|13.49|13.61|13.41|27
1649712900000|2022-04-11 21:35:00|13.62|13.42|13.63|13.43|13.64|13.44|13.6|13.4|22
1649713200000|2022-04-11 21:40:00|13.64|13.44|13.61|13.41|13.65|13.45|13.54|13.34|42
1649713500000|2022-04-11 21:45:00|13.6|13.4|13.56|13.36|13.65|13.45|13.56|13.36|34
1649713800000|2022-04-11 21:50:00|13.54|13.34|13.48|13.28|13.54|13.34|13.44|13.24|43
1649714100000|2022-04-11 21:55:00|13.51|13.31|13.46|13.26|13.51|13.31|13.45|13.25|29
1649714400000|2022-04-11 22:00:00|13.45|13.25|13.49|13.29|13.52|13.32|13.45|13.25|58
1649714700000|2022-04-11 22:05:00|13.48|13.28|13.48|13.28|13.51|13.31|13.45|13.25|59
1649715000000|2022-04-11 22:10:00|13.47|13.27|13.48|13.28|13.48|13.28|13.42|13.22|58
1649715300000|2022-04-11 22:15:00|13.49|13.29|13.62|13.42|13.62|13.42|13.49|13.29|53
1649715600000|2022-04-11 22:20:00|13.61|13.41|13.7|13.5|13.71|13.51|13.6|13.4|87
1649715900000|2022-04-11 22:25:00|13.69|13.49|13.67|13.47|13.69|13.49|13.64|13.44|75
1649716200000|2022-04-11 22:30:00|13.66|13.46|13.71|13.51|13.73|13.53|13.65|13.45|58
1649716500000|2022-04-11 22:35:00|13.72|13.52|13.77|13.57|13.77|13.57|13.7|13.5|24
1649716800000|2022-04-11 22:40:00|13.76|13.56|13.73|13.53|13.77|13.57|13.72|13.52|52
1649717100000|2022-04-11 22:45:00|13.74|13.54|13.68|13.48|13.75|13.55|13.67|13.47|49
1649717400000|2022-04-11 22:50:00|13.67|13.47|13.69|13.49|13.71|13.51|13.66|13.46|51
1649717700000|2022-04-11 22:55:00|13.7|13.5|13.68|13.48|13.72|13.52|13.65|13.45|71
1649718000000|2022-04-11 23:00:00|13.67|13.47|13.71|13.51|13.73|13.53|13.66|13.46|54
1649718300000|2022-04-11 23:05:00|13.7|13.5|13.61|13.41|13.7|13.5|13.61|13.41|52
1649718600000|2022-04-11 23:10:00|13.62|13.42|13.64|13.44|13.65|13.45|13.61|13.41|47
1649718900000|2022-04-11 23:15:00|13.65|13.45|13.62|13.42|13.66|13.46|13.61|13.41|46
1649719200000|2022-04-11 23:20:00|13.63|13.43|13.63|13.43|13.64|13.44|13.6|13.4|55
1649719500000|2022-04-11 23:25:00|13.62|13.42|13.62|13.42|13.67|13.47|13.61|13.41|39
1649719800000|2022-04-11 23:30:00|13.63|13.43|13.61|13.41|13.66|13.46|13.6|13.4|45
1649720100000|2022-04-11 23:35:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|37
1649720400000|2022-04-11 23:40:00|13.57|13.37|13.57|13.37|13.59|13.39|13.55|13.35|31
1649720700000|2022-04-11 23:45:00|13.58|13.38|13.51|13.31|13.58|13.38|13.49|13.29|39
1649721000000|2022-04-11 23:50:00|13.5|13.3|13.52|13.32|13.52|13.32|13.48|13.28|33
1649721300000|2022-04-11 23:55:00|13.51|13.31|13.51|13.31|13.54|13.34|13.49|13.29|27
1649721600000|2022-04-12 00:00:00|13.52|13.32|13.59|13.39|13.59|13.39|13.51|13.31|48
1649721900000|2022-04-12 00:05:00|13.6|13.4|13.49|13.29|13.6|13.4|13.49|13.29|38
1649722200000|2022-04-12 00:10:00|13.5|13.3|13.48|13.28|13.5|13.3|13.43|13.23|56
1649722500000|2022-04-12 00:15:00|13.49|13.29|13.54|13.34|13.59|13.39|13.48|13.28|99
1649722800000|2022-04-12 00:20:00|13.53|13.33|13.58|13.38|13.59|13.39|13.53|13.33|44
1649723100000|2022-04-12 00:25:00|13.59|13.39|13.55|13.35|13.59|13.39|13.53|13.33|41
1649723400000|2022-04-12 00:30:00|13.56|13.36|13.54|13.34|13.6|13.4|13.53|13.33|61
1649723700000|2022-04-12 00:35:00|13.55|13.35|13.61|13.41|13.62|13.42|13.54|13.34|45
1649724000000|2022-04-12 00:40:00|13.6|13.4|13.64|13.44|13.65|13.45|13.6|13.4|55
1649724300000|2022-04-12 00:45:00|13.63|13.43|13.63|13.43|13.66|13.46|13.61|13.41|65
1649724600000|2022-04-12 00:50:00|13.64|13.44|13.6|13.4|13.65|13.45|13.59|13.39|33
1649724900000|2022-04-12 00:55:00|13.61|13.41|13.56|13.36|13.62|13.42|13.55|13.35|42
1649725200000|2022-04-12 01:00:00|13.57|13.37|13.52|13.32|13.58|13.38|13.5|13.3|52
1649725500000|2022-04-12 01:05:00|13.53|13.33|13.59|13.39|13.59|13.39|13.52|13.32|45
1649725800000|2022-04-12 01:10:00|13.58|13.38|13.62|13.42|13.63|13.43|13.58|13.38|37
1649726100000|2022-04-12 01:15:00|13.63|13.43|13.65|13.45|13.67|13.47|13.62|13.42|43
1649726400000|2022-04-12 01:20:00|13.64|13.44|13.64|13.44|13.64|13.44|13.61|13.41|15
1649726700000|2022-04-12 01:25:00|13.63|13.43|13.67|13.47|13.68|13.48|13.6|13.4|26
1649727000000|2022-04-12 01:30:00|13.68|13.48|13.67|13.47|13.69|13.49|13.66|13.46|42
1649727300000|2022-04-12 01:35:00|13.66|13.46|13.67|13.47|13.7|13.5|13.66|13.46|34
1649727600000|2022-04-12 01:40:00|13.66|13.46|13.67|13.47|13.68|13.48|13.63|13.43|44
1649727900000|2022-04-12 01:45:00|13.68|13.48|13.63|13.43|13.68|13.48|13.63|13.43|40
1649728200000|2022-04-12 01:50:00|13.62|13.42|13.61|13.41|13.65|13.45|13.61|13.41|44
1649728500000|2022-04-12 01:55:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|46
1649728800000|2022-04-12 02:00:00|13.64|13.44|13.66|13.46|13.66|13.46|13.63|13.43|13
1649729100000|2022-04-12 02:05:00|13.67|13.47|13.67|13.47|13.68|13.48|13.65|13.45|11
1649729400000|2022-04-12 02:10:00|13.68|13.48|13.68|13.48|13.69|13.49|13.66|13.46|19
1649729700000|2022-04-12 02:15:00|13.67|13.47|13.6|13.4|13.68|13.48|13.59|13.39|32
1649730000000|2022-04-12 02:20:00|13.59|13.39|13.59|13.39|13.61|13.41|13.59|13.39|33
1649730300000|2022-04-12 02:25:00|13.6|13.4|13.52|13.32|13.6|13.4|13.52|13.32|27
1649730600000|2022-04-12 02:30:00|13.53|13.33|13.51|13.31|13.56|13.36|13.51|13.31|43
1649730900000|2022-04-12 02:35:00|13.52|13.32|13.54|13.34|13.56|13.36|13.51|13.31|43
1649731200000|2022-04-12 02:40:00|13.55|13.35|13.54|13.34|13.58|13.38|13.54|13.34|22
1649731500000|2022-04-12 02:45:00|13.55|13.35|13.57|13.37|13.59|13.39|13.54|13.34|21
1649731800000|2022-04-12 02:50:00|13.58|13.38|13.56|13.36|13.58|13.38|13.52|13.32|45
1649732100000|2022-04-12 02:55:00|13.55|13.35|13.58|13.38|13.58|13.38|13.55|13.35|16
1649732400000|2022-04-12 03:00:00|13.57|13.37|13.6|13.4|13.6|13.4|13.57|13.37|18
1649732700000|2022-04-12 03:05:00|13.59|13.39|13.63|13.43|13.63|13.43|13.59|13.39|15
1649733000000|2022-04-12 03:10:00|13.62|13.42|13.62|13.42|13.64|13.44|13.62|13.42|11
1649733300000|2022-04-12 03:15:00|13.63|13.43|13.58|13.38|13.63|13.43|13.58|13.38|26
1649733600000|2022-04-12 03:20:00|13.59|13.39|13.59|13.39|13.61|13.41|13.58|13.38|25
1649733900000|2022-04-12 03:25:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|11
1649734200000|2022-04-12 03:30:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|12
1649734500000|2022-04-12 03:35:00|13.61|13.41|13.64|13.44|13.65|13.45|13.6|13.4|38
1649734800000|2022-04-12 03:40:00|13.63|13.43|13.65|13.45|13.66|13.46|13.63|13.43|21
1649735100000|2022-04-12 03:45:00|13.66|13.46|13.7|13.5|13.7|13.5|13.65|13.45|31
1649735400000|2022-04-12 03:50:00|13.69|13.49|13.69|13.49|13.7|13.5|13.68|13.48|11
1649735700000|2022-04-12 03:55:00|13.68|13.48|13.69|13.49|13.7|13.5|13.68|13.48|6
1649736000000|2022-04-12 04:00:00|13.7|13.5|13.68|13.48|13.71|13.51|13.67|13.47|15
1649736300000|2022-04-12 04:05:00|13.67|13.47|13.67|13.47|13.67|13.47|13.66|13.46|5
1649736600000|2022-04-12 04:10:00|13.66|13.46|13.66|13.46|13.67|13.47|13.64|13.44|15
1649736900000|2022-04-12 04:15:00|13.65|13.45|13.73|13.53|13.73|13.53|13.65|13.45|17
1649737200000|2022-04-12 04:20:00|13.72|13.52|13.75|13.55|13.75|13.55|13.71|13.51|34
1649737500000|2022-04-12 04:25:00|13.76|13.56|13.76|13.56|13.78|13.58|13.74|13.54|29
1649737800000|2022-04-12 04:30:00|13.77|13.57|13.75|13.55|13.77|13.57|13.73|13.53|25
1649738100000|2022-04-12 04:35:00|13.74|13.54|13.73|13.53|13.75|13.55|13.73|13.53|8
1649738400000|2022-04-12 04:40:00|13.74|13.54|13.74|13.54|13.76|13.56|13.73|13.53|35
1649738700000|2022-04-12 04:45:00|13.73|13.53|13.75|13.55|13.75|13.55|13.72|13.52|11
1649739000000|2022-04-12 04:50:00|13.74|13.54|13.76|13.56|13.76|13.56|13.73|13.53|21
1649739300000|2022-04-12 04:55:00|13.75|13.55|13.8|13.6|13.8|13.6|13.75|13.55|24
1649739600000|2022-04-12 05:00:00|13.81|13.61|13.8|13.6|13.82|13.62|13.79|13.59|26
1649739900000|2022-04-12 05:05:00|13.79|13.59|13.79|13.59|13.81|13.61|13.78|13.58|15
1649740200000|2022-04-12 05:10:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|11
1649740500000|2022-04-12 05:15:00|13.81|13.61|13.85|13.65|13.85|13.65|13.8|13.6|27
1649740800000|2022-04-12 05:20:00|13.86|13.66|13.91|13.71|13.91|13.71|13.85|13.65|36
1649741100000|2022-04-12 05:25:00|13.9|13.7|13.91|13.71|13.92|13.72|13.89|13.69|30
1649741400000|2022-04-12 05:30:00|13.92|13.72|13.9|13.7|13.92|13.72|13.89|13.69|45
1649741700000|2022-04-12 05:35:00|13.89|13.69|13.92|13.72|13.93|13.73|13.89|13.69|16
1649742000000|2022-04-12 05:40:00|13.93|13.73|13.96|13.76|13.96|13.76|13.92|13.72|26
1649742300000|2022-04-12 05:45:00|13.95|13.75|13.99|13.79|13.99|13.79|13.95|13.75|21
1649742600000|2022-04-12 05:50:00|14|13.8|14.04|13.84|14.04|13.84|13.98|13.78|39
1649742900000|2022-04-12 05:55:00|14.03|13.83|14.04|13.84|14.05|13.85|13.99|13.79|34
1649743200000|2022-04-12 06:00:00|14.03|13.83|13.95|13.75|14.04|13.84|13.94|13.74|27
1649743500000|2022-04-12 06:05:00|13.94|13.74|13.98|13.78|13.98|13.78|13.93|13.73|23
1649743800000|2022-04-12 06:10:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|17
1649744100000|2022-04-12 06:15:00|14.02|13.82|14.03|13.83|14.04|13.84|13.99|13.79|34
1649744400000|2022-04-12 06:20:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|31
1649744700000|2022-04-12 06:25:00|13.99|13.79|13.94|13.74|14|13.8|13.94|13.74|34
1649745000000|2022-04-12 06:30:00|13.93|13.73|13.92|13.72|13.95|13.75|13.89|13.69|52
1649745300000|2022-04-12 06:35:00|13.93|13.73|13.94|13.74|13.95|13.75|13.91|13.71|40
1649745600000|2022-04-12 06:40:00|13.93|13.73|13.88|13.68|13.94|13.74|13.87|13.67|38
1649745900000|2022-04-12 06:45:00|13.89|13.69|13.99|13.79|13.99|13.79|13.88|13.68|30
1649746200000|2022-04-12 06:50:00|13.98|13.78|13.95|13.75|13.98|13.78|13.91|13.71|38
1649746500000|2022-04-12 06:55:00|13.94|13.74|13.96|13.76|13.96|13.76|13.94|13.74|25
1649746800000|2022-04-12 07:00:00|13.95|13.75|13.92|13.72|13.97|13.77|13.92|13.72|34
1649747100000|2022-04-12 07:05:00|13.91|13.71|13.98|13.78|13.99|13.79|13.91|13.71|46
1649747400000|2022-04-12 07:10:00|13.97|13.77|13.98|13.78|14|13.8|13.97|13.77|28
1649747700000|2022-04-12 07:15:00|13.99|13.79|14.01|13.81|14.02|13.82|13.98|13.78|45
1649748000000|2022-04-12 07:20:00|14.02|13.82|14.01|13.81|14.02|13.82|14|13.8|34
1649748300000|2022-04-12 07:25:00|14.02|13.82|14.03|13.83|14.05|13.85|14.01|13.81|20
1649748600000|2022-04-12 07:30:00|14.02|13.82|14|13.8|14.03|13.83|13.99|13.79|17
1649748900000|2022-04-12 07:35:00|13.99|13.79|13.97|13.77|14|13.8|13.95|13.75|49
1649749200000|2022-04-12 07:40:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|23
1649749500000|2022-04-12 07:45:00|13.99|13.79|14|13.8|14.01|13.81|13.98|13.78|20
1649749800000|2022-04-12 07:50:00|14.01|13.81|13.99|13.79|14.03|13.83|13.98|13.78|28
1649750100000|2022-04-12 07:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|22
1649750400000|2022-04-12 08:00:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|27
1649750700000|2022-04-12 08:05:00|14.01|13.81|14.01|13.81|14.03|13.83|13.98|13.78|33
1649751000000|2022-04-12 08:10:00|14.02|13.82|14.06|13.86|14.08|13.88|14.01|13.81|45
1649751300000|2022-04-12 08:15:00|14.07|13.87|14.01|13.81|14.08|13.88|14.01|13.81|31
1649751600000|2022-04-12 08:20:00|14.02|13.82|14.01|13.81|14.02|13.82|13.99|13.79|18
1649751900000|2022-04-12 08:25:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|30
1649752200000|2022-04-12 08:30:00|14|13.8|14|13.8|14.02|13.82|13.99|13.79|15
1649752500000|2022-04-12 08:35:00|13.99|13.79|14.02|13.82|14.02|13.82|13.99|13.79|28
1649752800000|2022-04-12 08:40:00|14.03|13.83|14.01|13.81|14.03|13.83|13.99|13.79|45
1649753100000|2022-04-12 08:45:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|27
1649753400000|2022-04-12 08:50:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|32
1649753700000|2022-04-12 08:55:00|13.99|13.79|13.95|13.75|14|13.8|13.95|13.75|33
1649754000000|2022-04-12 09:00:00|13.96|13.76|13.94|13.74|13.97|13.77|13.93|13.73|29
1649754300000|2022-04-12 09:05:00|13.95|13.75|13.92|13.72|13.95|13.75|13.92|13.72|16
1649754600000|2022-04-12 09:10:00|13.93|13.73|13.93|13.73|13.94|13.74|13.92|13.72|15
1649754900000|2022-04-12 09:15:00|13.92|13.72|13.94|13.74|13.94|13.74|13.92|13.72|13
1649755200000|2022-04-12 09:20:00|13.95|13.75|13.92|13.72|13.95|13.75|13.9|13.7|22
1649755500000|2022-04-12 09:25:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|31
1649755800000|2022-04-12 09:30:00|13.96|13.76|13.94|13.74|13.96|13.76|13.93|13.73|25
1649756100000|2022-04-12 09:35:00|13.95|13.75|13.98|13.78|13.98|13.78|13.94|13.74|50
1649756400000|2022-04-12 09:40:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|18
1649756700000|2022-04-12 09:45:00|13.97|13.77|13.96|13.76|13.99|13.79|13.96|13.76|16
1649757000000|2022-04-12 09:50:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|22
1649757300000|2022-04-12 09:55:00|13.99|13.79|13.98|13.78|13.99|13.79|13.98|13.78|12
1649757600000|2022-04-12 10:00:00|13.97|13.77|14|13.8|14|13.8|13.97|13.77|30
1649757900000|2022-04-12 10:05:00|13.99|13.79|13.98|13.78|13.99|13.79|13.97|13.77|22
1649758200000|2022-04-12 10:10:00|13.97|13.77|13.98|13.78|13.99|13.79|13.97|13.77|16
1649758500000|2022-04-12 10:15:00|13.99|13.79|13.94|13.74|13.99|13.79|13.93|13.73|30
1649758800000|2022-04-12 10:20:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|9
1649759100000|2022-04-12 10:25:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|20
1649759400000|2022-04-12 10:30:00|13.94|13.74|14|13.8|14|13.8|13.94|13.74|19
1649759700000|2022-04-12 10:35:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|21
1649760000000|2022-04-12 10:40:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|13
1649760300000|2022-04-12 10:45:00|14.05|13.85|14.06|13.86|14.08|13.88|14.04|13.84|22
1649760600000|2022-04-12 10:50:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|8
1649760900000|2022-04-12 10:55:00|14.03|13.83|14.03|13.83|14.04|13.84|14.01|13.81|21
1649761200000|2022-04-12 11:00:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|2
1649761500000|2022-04-12 11:05:00|14.02|13.82|14.01|13.81|14.03|13.83|14|13.8|14
1649761800000|2022-04-12 11:10:00|14|13.8|14.06|13.86|14.06|13.86|14|13.8|39
1649762100000|2022-04-12 11:15:00|14.07|13.87|14.21|14.01|14.25|14.05|14.07|13.87|83
1649762400000|2022-04-12 11:20:00|14.2|14|14.25|14.05|14.28|14.08|14.14|13.94|79
1649762700000|2022-04-12 11:25:00|14.26|14.06|14.35|14.15|14.36|14.16|14.26|14.06|55
1649763000000|2022-04-12 11:30:00|14.34|14.14|14.32|14.12|14.37|14.17|14.3|14.1|68
1649763300000|2022-04-12 11:35:00|14.31|14.11|14.3|14.1|14.32|14.12|14.25|14.05|44
1649763600000|2022-04-12 11:40:00|14.29|14.09|14.27|14.07|14.3|14.1|14.25|14.05|37
1649763900000|2022-04-12 11:45:00|14.26|14.06|14.28|14.08|14.31|14.11|14.24|14.04|53
1649764200000|2022-04-12 11:50:00|14.27|14.07|14.29|14.09|14.31|14.11|14.27|14.07|21
1649764500000|2022-04-12 11:55:00|14.28|14.08|14.3|14.1|14.31|14.11|14.27|14.07|31
1649764800000|2022-04-12 12:00:00|14.31|14.11|14.29|14.09|14.31|14.11|14.28|14.08|31
1649765100000|2022-04-12 12:05:00|14.28|14.08|14.3|14.1|14.35|14.15|14.27|14.07|45
1649765400000|2022-04-12 12:10:00|14.29|14.09|14.25|14.05|14.34|14.14|14.24|14.04|59
1649765700000|2022-04-12 12:15:00|14.24|14.04|14.2|14|14.24|14.04|14.18|13.98|33
1649766000000|2022-04-12 12:20:00|14.19|13.99|14.18|13.98|14.2|14|14.13|13.93|40
1649766300000|2022-04-12 12:25:00|14.19|13.99|14.2|14|14.2|14|14.14|13.94|62
1649766600000|2022-04-12 12:30:00|14.21|14.01|14.29|14.09|14.33|14.13|14.18|13.98|132
1649766900000|2022-04-12 12:35:00|14.28|14.08|14.29|14.09|14.3|14.1|14.23|14.03|68
1649767200000|2022-04-12 12:40:00|14.28|14.08|14.29|14.09|14.31|14.11|14.24|14.04|68
1649767500000|2022-04-12 12:45:00|14.3|14.1|14.31|14.11|14.31|14.11|14.27|14.07|46
1649767800000|2022-04-12 12:50:00|14.3|14.1|14.43|14.23|14.48|14.28|14.27|14.07|102
1649768100000|2022-04-12 12:55:00|14.44|14.24|14.47|14.27|14.48|14.28|14.43|14.23|60
1649768400000|2022-04-12 13:00:00|14.46|14.26|14.45|14.25|14.48|14.28|14.44|14.24|58
1649768700000|2022-04-12 13:05:00|14.46|14.26|14.43|14.23|14.46|14.26|14.4|14.2|63
1649769000000|2022-04-12 13:10:00|14.42|14.22|14.38|14.18|14.43|14.23|14.36|14.16|51
1649769300000|2022-04-12 13:15:00|14.39|14.19|14.49|14.29|14.5|14.3|14.37|14.17|55
1649769600000|2022-04-12 13:20:00|14.48|14.28|14.44|14.24|14.5|14.3|14.4|14.2|71
1649769900000|2022-04-12 13:25:00|14.43|14.23|14.53|14.33|14.55|14.35|14.41|14.21|70
1649770200000|2022-04-12 13:30:00|14.54|14.34|14.4|14.2|14.54|14.34|14.39|14.19|75
1649770500000|2022-04-12 13:35:00|14.39|14.19|14.38|14.18|14.4|14.2|14.32|14.12|76
1649770800000|2022-04-12 13:40:00|14.39|14.19|14.41|14.21|14.42|14.22|14.36|14.16|40
1649771100000|2022-04-12 13:45:00|14.4|14.2|14.44|14.24|14.46|14.26|14.39|14.19|41
1649771400000|2022-04-12 13:50:00|14.45|14.25|14.45|14.25|14.46|14.26|14.43|14.23|43
1649771700000|2022-04-12 13:55:00|14.44|14.24|14.37|14.17|14.45|14.25|14.37|14.17|38
1649772000000|2022-04-12 14:00:00|14.36|14.16|14.29|14.09|14.36|14.16|14.26|14.06|58
1649772300000|2022-04-12 14:05:00|14.3|14.1|14.24|14.04|14.32|14.12|14.21|14.01|55
1649772600000|2022-04-12 14:10:00|14.25|14.05|14.16|13.96|14.28|14.08|14.14|13.94|76
1649772900000|2022-04-12 14:15:00|14.17|13.97|13.98|13.78|14.17|13.97|13.97|13.77|91
1649773200000|2022-04-12 14:20:00|13.97|13.77|13.93|13.73|14.06|13.86|13.93|13.73|65
1649773500000|2022-04-12 14:25:00|13.94|13.74|13.88|13.68|14|13.8|13.88|13.68|55
1649773800000|2022-04-12 14:30:00|13.89|13.69|13.95|13.75|13.96|13.76|13.88|13.68|69
1649774100000|2022-04-12 14:35:00|13.96|13.76|13.97|13.77|14|13.8|13.93|13.73|70
1649774400000|2022-04-12 14:40:00|13.96|13.76|13.94|13.74|13.98|13.78|13.94|13.74|43
1649774700000|2022-04-12 14:45:00|13.95|13.75|13.95|13.75|14|13.8|13.94|13.74|61
1649775000000|2022-04-12 14:50:00|13.96|13.76|13.98|13.78|14|13.8|13.92|13.72|83
1649775300000|2022-04-12 14:55:00|13.99|13.79|13.99|13.79|14.03|13.83|13.97|13.77|57
1649775600000|2022-04-12 15:00:00|13.98|13.78|14.03|13.83|14.04|13.84|13.97|13.77|60
1649775900000|2022-04-12 15:05:00|14.04|13.84|13.97|13.77|14.04|13.84|13.96|13.76|46
1649776200000|2022-04-12 15:10:00|13.98|13.78|14.04|13.84|14.04|13.84|13.97|13.77|39
1649776500000|2022-04-12 15:15:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|32
1649776800000|2022-04-12 15:20:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|40
1649777100000|2022-04-12 15:25:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|21
1649777400000|2022-04-12 15:30:00|14.08|13.88|14.02|13.82|14.08|13.88|14.02|13.82|15
1649777700000|2022-04-12 15:35:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|34
1649778000000|2022-04-12 15:40:00|14.03|13.83|14.11|13.91|14.13|13.93|14.03|13.83|33
1649778300000|2022-04-12 15:45:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|27
1649778600000|2022-04-12 15:50:00|14.11|13.91|14.14|13.94|14.15|13.95|14.1|13.9|20
1649778900000|2022-04-12 15:55:00|14.13|13.93|14.08|13.88|14.14|13.94|14.07|13.87|34
1649779200000|2022-04-12 16:00:00|14.07|13.87|14.04|13.84|14.13|13.93|14.03|13.83|49
1649779500000|2022-04-12 16:05:00|14.03|13.83|14.04|13.84|14.06|13.86|14.02|13.82|30
1649779800000|2022-04-12 16:10:00|14.03|13.83|14.07|13.87|14.08|13.88|14.02|13.82|39
1649780100000|2022-04-12 16:15:00|14.08|13.88|14.1|13.9|14.13|13.93|14.07|13.87|29
1649780400000|2022-04-12 16:20:00|14.09|13.89|14.1|13.9|14.12|13.92|14.09|13.89|22
1649780700000|2022-04-12 16:25:00|14.09|13.89|14|13.8|14.09|13.89|13.98|13.78|34
1649781000000|2022-04-12 16:30:00|14.01|13.81|14.02|13.82|14.03|13.83|13.96|13.76|58
1649781300000|2022-04-12 16:35:00|14.01|13.81|14|13.8|14.03|13.83|13.99|13.79|42
1649781600000|2022-04-12 16:40:00|13.99|13.79|14.02|13.82|14.03|13.83|13.98|13.78|62
1649781900000|2022-04-12 16:45:00|14.03|13.83|14.02|13.82|14.04|13.84|14|13.8|32
1649782200000|2022-04-12 16:50:00|14.03|13.83|14.06|13.86|14.08|13.88|14.03|13.83|32
1649782500000|2022-04-12 16:55:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|47
1649782800000|2022-04-12 17:00:00|14.06|13.86|14|13.8|14.06|13.86|14|13.8|29
1649783100000|2022-04-12 17:05:00|14.01|13.81|14.02|13.82|14.04|13.84|14|13.8|24
1649783400000|2022-04-12 17:10:00|14.03|13.83|14.06|13.86|14.07|13.87|14.02|13.82|36
1649783700000|2022-04-12 17:15:00|14.07|13.87|14.07|13.87|14.07|13.87|14.04|13.84|29
1649784000000|2022-04-12 17:20:00|14.08|13.88|14.06|13.86|14.09|13.89|14.04|13.84|37
1649784300000|2022-04-12 17:25:00|14.05|13.85|14.02|13.82|14.06|13.86|14.01|13.81|34
1649784600000|2022-04-12 17:30:00|14.03|13.83|14|13.8|14.04|13.84|14|13.8|34
1649784900000|2022-04-12 17:35:00|14.01|13.81|13.97|13.77|14.01|13.81|13.97|13.77|27
1649785200000|2022-04-12 17:40:00|13.96|13.76|13.95|13.75|13.97|13.77|13.93|13.73|44
1649785500000|2022-04-12 17:45:00|13.94|13.74|13.88|13.68|13.95|13.75|13.83|13.63|53
1649785800000|2022-04-12 17:50:00|13.87|13.67|13.85|13.65|13.89|13.69|13.8|13.6|40
1649786100000|2022-04-12 17:55:00|13.86|13.66|13.86|13.66|13.86|13.66|13.82|13.62|41
1649786400000|2022-04-12 18:00:00|13.85|13.65|13.88|13.68|13.89|13.69|13.83|13.63|30
1649786700000|2022-04-12 18:05:00|13.89|13.69|13.9|13.7|13.94|13.74|13.88|13.68|52
1649787000000|2022-04-12 18:10:00|13.89|13.69|13.8|13.6|13.91|13.71|13.8|13.6|30
1649787300000|2022-04-12 18:15:00|13.78|13.58|13.76|13.56|13.79|13.59|13.73|13.53|55
1649787600000|2022-04-12 18:20:00|13.75|13.55|13.76|13.56|13.79|13.59|13.74|13.54|65
1649787900000|2022-04-12 18:25:00|13.77|13.57|13.75|13.55|13.8|13.6|13.75|13.55|27
1649788200000|2022-04-12 18:30:00|13.76|13.56|13.75|13.55|13.78|13.58|13.73|13.53|46
1649788500000|2022-04-12 18:35:00|13.76|13.56|13.75|13.55|13.79|13.59|13.74|13.54|40
1649788800000|2022-04-12 18:40:00|13.74|13.54|13.77|13.57|13.79|13.59|13.74|13.54|72
1649789100000|2022-04-12 18:45:00|13.76|13.56|13.81|13.61|13.82|13.62|13.76|13.56|52
1649789400000|2022-04-12 18:50:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|23
1649789700000|2022-04-12 18:55:00|13.79|13.59|13.74|13.54|13.8|13.6|13.73|13.53|32
1649790000000|2022-04-12 19:00:00|13.73|13.53|13.73|13.53|13.78|13.58|13.72|13.52|49
1649790300000|2022-04-12 19:05:00|13.74|13.54|13.69|13.49|13.75|13.55|13.67|13.47|46
1649790600000|2022-04-12 19:10:00|13.7|13.5|13.67|13.47|13.7|13.5|13.64|13.44|62
1649790900000|2022-04-12 19:15:00|13.66|13.46|13.6|13.4|13.67|13.47|13.56|13.36|71
1649791200000|2022-04-12 19:20:00|13.61|13.41|13.61|13.41|13.64|13.44|13.59|13.39|43
1649791500000|2022-04-12 19:25:00|13.6|13.4|13.59|13.39|13.61|13.41|13.58|13.38|76
1649791800000|2022-04-12 19:30:00|13.58|13.38|13.64|13.44|13.64|13.44|13.58|13.38|29
1649792100000|2022-04-12 19:35:00|13.65|13.45|13.71|13.51|13.71|13.51|13.64|13.44|43
1649792400000|2022-04-12 19:40:00|13.7|13.5|13.69|13.49|13.71|13.51|13.68|13.48|42
1649792700000|2022-04-12 19:45:00|13.68|13.48|13.72|13.52|13.74|13.54|13.68|13.48|47
1649793000000|2022-04-12 19:50:00|13.71|13.51|13.65|13.45|13.72|13.52|13.64|13.44|49
1649793300000|2022-04-12 19:55:00|13.66|13.46|13.62|13.42|13.66|13.46|13.6|13.4|37
1649793600000|2022-04-12 20:00:00|13.61|13.41|13.69|13.49|13.7|13.5|13.6|13.4|47
1649793900000|2022-04-12 20:05:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|30
1649794200000|2022-04-12 20:10:00|13.7|13.5|13.7|13.5|13.73|13.53|13.67|13.47|53
1649794500000|2022-04-12 20:15:00|13.69|13.49|13.74|13.54|13.74|13.54|13.68|13.48|40
1649794800000|2022-04-12 20:20:00|13.75|13.55|13.77|13.57|13.79|13.59|13.73|13.53|39
1649795100000|2022-04-12 20:25:00|13.76|13.56|13.78|13.58|13.81|13.61|13.76|13.56|31
1649795400000|2022-04-12 20:30:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|11
1649795700000|2022-04-12 20:35:00|13.78|13.58|13.72|13.52|13.79|13.59|13.71|13.51|21
1649796000000|2022-04-12 20:40:00|13.71|13.51|13.68|13.48|13.73|13.53|13.67|13.47|52
1649796300000|2022-04-12 20:45:00|13.67|13.47|13.68|13.48|13.69|13.49|13.65|13.45|48
1649796600000|2022-04-12 20:50:00|13.67|13.47|13.65|13.45|13.69|13.49|13.65|13.45|25
1649796900000|2022-04-12 20:55:00|13.66|13.46|13.67|13.47|13.69|13.49|13.65|13.45|20
1649797200000|2022-04-12 21:00:00|13.66|13.46|13.66|13.46|13.67|13.47|13.65|13.45|25
1649797500000|2022-04-12 21:05:00|13.65|13.45|13.63|13.43|13.66|13.46|13.62|13.42|15
1649797800000|2022-04-12 21:10:00|13.64|13.44|13.69|13.49|13.69|13.49|13.64|13.44|20
1649798100000|2022-04-12 21:15:00|13.68|13.48|13.7|13.5|13.71|13.51|13.68|13.48|33
1649798400000|2022-04-12 21:20:00|13.69|13.49|13.67|13.47|13.7|13.5|13.66|13.46|45
1649798700000|2022-04-12 21:25:00|13.66|13.46|13.71|13.51|13.71|13.51|13.66|13.46|22
1649799000000|2022-04-12 21:30:00|13.7|13.5|13.79|13.59|13.79|13.59|13.7|13.5|15
1649799300000|2022-04-12 21:35:00|13.8|13.6|13.81|13.61|13.81|13.61|13.77|13.57|28
1649799600000|2022-04-12 21:40:00|13.8|13.6|13.79|13.59|13.81|13.61|13.79|13.59|20
1649799900000|2022-04-12 21:45:00|13.78|13.58|13.79|13.59|13.82|13.62|13.77|13.57|36
1649800200000|2022-04-12 21:50:00|13.8|13.6|13.79|13.59|13.81|13.61|13.77|13.57|14
1649800500000|2022-04-12 21:55:00|13.8|13.6|13.84|13.64|13.87|13.67|13.79|13.59|34
1649800800000|2022-04-12 22:00:00|13.83|13.63|13.77|13.57|13.83|13.63|13.76|13.56|23
1649801100000|2022-04-12 22:05:00|13.76|13.56|13.73|13.53|13.76|13.56|13.72|13.52|26
1649801400000|2022-04-12 22:10:00|13.72|13.52|13.76|13.56|13.76|13.56|13.7|13.5|23
1649801700000|2022-04-12 22:15:00|13.77|13.57|13.73|13.53|13.77|13.57|13.73|13.53|13
1649802000000|2022-04-12 22:20:00|13.74|13.54|13.71|13.51|13.74|13.54|13.71|13.51|18
1649802300000|2022-04-12 22:25:00|13.72|13.52|13.68|13.48|13.72|13.52|13.67|13.47|13
1649802600000|2022-04-12 22:30:00|13.69|13.49|13.75|13.55|13.77|13.57|13.67|13.47|28
1649802900000|2022-04-12 22:35:00|13.74|13.54|13.75|13.55|13.76|13.56|13.72|13.52|34
1649803200000|2022-04-12 22:40:00|13.74|13.54|13.69|13.49|13.74|13.54|13.68|13.48|22
1649803500000|2022-04-12 22:45:00|13.68|13.48|13.7|13.5|13.7|13.5|13.66|13.46|17
1649803800000|2022-04-12 22:50:00|13.71|13.51|13.75|13.55|13.76|13.56|13.7|13.5|27
1649804100000|2022-04-12 22:55:00|13.74|13.54|13.79|13.59|13.8|13.6|13.74|13.54|18
1649804400000|2022-04-12 23:00:00|13.78|13.58|13.82|13.62|13.83|13.63|13.78|13.58|37
1649804700000|2022-04-12 23:05:00|13.81|13.61|13.82|13.62|13.83|13.63|13.8|13.6|28
1649805000000|2022-04-12 23:10:00|13.81|13.61|13.82|13.62|13.84|13.64|13.79|13.59|23
1649805300000|2022-04-12 23:15:00|13.81|13.61|13.82|13.62|13.82|13.62|13.8|13.6|12
1649805600000|2022-04-12 23:20:00|13.81|13.61|13.89|13.69|13.91|13.71|13.81|13.61|42
1649805900000|2022-04-12 23:25:00|13.88|13.68|13.91|13.71|13.92|13.72|13.86|13.66|56
1649806200000|2022-04-12 23:30:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|24
1649806500000|2022-04-12 23:35:00|13.92|13.72|13.88|13.68|13.93|13.73|13.88|13.68|21
1649806800000|2022-04-12 23:40:00|13.89|13.69|13.87|13.67|13.89|13.69|13.85|13.65|31
1649807100000|2022-04-12 23:45:00|13.88|13.68|13.91|13.71|13.92|13.72|13.86|13.66|20
1649807400000|2022-04-12 23:50:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|26
1649807700000|2022-04-12 23:55:00|13.94|13.74|13.9|13.7|13.94|13.74|13.9|13.7|15
1649808000000|2022-04-13 00:00:00|13.91|13.71|13.88|13.68|13.92|13.72|13.88|13.68|28
1649808300000|2022-04-13 00:05:00|13.87|13.67|13.95|13.75|13.95|13.75|13.87|13.67|15
1649808600000|2022-04-13 00:10:00|13.94|13.74|13.99|13.79|14.01|13.81|13.94|13.74|33
1649808900000|2022-04-13 00:15:00|14|13.8|13.96|13.76|14|13.8|13.95|13.75|29
1649809200000|2022-04-13 00:20:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|3
1649809500000|2022-04-13 00:25:00|13.98|13.78|13.97|13.77|13.98|13.78|13.95|13.75|20
1649809800000|2022-04-13 00:30:00|13.96|13.76|13.97|13.77|13.98|13.78|13.94|13.74|20
1649810100000|2022-04-13 00:35:00|13.98|13.78|13.98|13.78|13.99|13.79|13.96|13.76|15
1649810400000|2022-04-13 00:40:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|10
1649810700000|2022-04-13 00:45:00|13.99|13.79|13.98|13.78|13.99|13.79|13.96|13.76|20
1649811000000|2022-04-13 00:50:00|13.97|13.77|13.92|13.72|13.97|13.77|13.91|13.71|10
1649811300000|2022-04-13 00:55:00|13.91|13.71|13.91|13.71|13.92|13.72|13.9|13.7|11
1649811600000|2022-04-13 01:00:00|13.9|13.7|13.88|13.68|13.9|13.7|13.88|13.68|7
1649811900000|2022-04-13 01:05:00|13.87|13.67|13.82|13.62|13.87|13.67|13.82|13.62|20
1649812200000|2022-04-13 01:10:00|13.83|13.63|13.85|13.65|13.86|13.66|13.83|13.63|33
1649812500000|2022-04-13 01:15:00|13.86|13.66|13.96|13.76|13.96|13.76|13.83|13.63|32
1649812800000|2022-04-13 01:20:00|13.95|13.75|13.9|13.7|13.96|13.76|13.89|13.69|44
1649813100000|2022-04-13 01:25:00|13.91|13.71|13.92|13.72|13.92|13.72|13.86|13.66|40
1649813400000|2022-04-13 01:30:00|13.93|13.73|14.29|14.09|14.33|14.13|13.91|13.71|133
1649813700000|2022-04-13 01:35:00|14.3|14.1|14.32|14.12|14.39|14.19|14.26|14.06|107
1649814000000|2022-04-13 01:40:00|14.31|14.11|14.32|14.12|14.39|14.19|14.27|14.07|85
1649814300000|2022-04-13 01:45:00|14.33|14.13|14.25|14.05|14.36|14.16|14.22|14.02|81
1649814600000|2022-04-13 01:50:00|14.24|14.04|14.26|14.06|14.3|14.1|14.22|14.02|57
1649814900000|2022-04-13 01:55:00|14.25|14.05|14.27|14.07|14.28|14.08|14.24|14.04|25
1649815200000|2022-04-13 02:00:00|14.28|14.08|14.28|14.08|14.29|14.09|14.24|14.04|28
1649815500000|2022-04-13 02:05:00|14.27|14.07|14.22|14.02|14.27|14.07|14.22|14.02|27
1649815800000|2022-04-13 02:10:00|14.21|14.01|14.09|13.89|14.21|14.01|14.08|13.88|62
1649816100000|2022-04-13 02:15:00|14.1|13.9|14.08|13.88|14.1|13.9|14.04|13.84|53
1649816400000|2022-04-13 02:20:00|14.07|13.87|14.06|13.86|14.09|13.89|14.03|13.83|48
1649816700000|2022-04-13 02:25:00|14.07|13.87|14.09|13.89|14.09|13.89|14.03|13.83|31
1649817000000|2022-04-13 02:30:00|14.08|13.88|14.16|13.96|14.17|13.97|14.08|13.88|67
1649817300000|2022-04-13 02:35:00|14.15|13.95|14.19|13.99|14.2|14|14.14|13.94|55
1649817600000|2022-04-13 02:40:00|14.18|13.98|14.13|13.93|14.18|13.98|14.11|13.91|33
1649817900000|2022-04-13 02:45:00|14.12|13.92|14.16|13.96|14.16|13.96|14.11|13.91|27
1649818200000|2022-04-13 02:50:00|14.17|13.97|14.15|13.95|14.17|13.97|14.13|13.93|21
1649818500000|2022-04-13 02:55:00|14.14|13.94|14.14|13.94|14.15|13.95|14.12|13.92|17
1649818800000|2022-04-13 03:00:00|14.13|13.93|14.16|13.96|14.16|13.96|14.11|13.91|34
1649819100000|2022-04-13 03:05:00|14.17|13.97|14.18|13.98|14.19|13.99|14.15|13.95|50
1649819400000|2022-04-13 03:10:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|18
1649819700000|2022-04-13 03:15:00|14.17|13.97|14.21|14.01|14.21|14.01|14.15|13.95|32
1649820000000|2022-04-13 03:20:00|14.22|14.02|14.22|14.02|14.22|14.02|14.19|13.99|25
1649820300000|2022-04-13 03:25:00|14.23|14.03|14.19|13.99|14.23|14.03|14.18|13.98|19
1649820600000|2022-04-13 03:30:00|14.2|14|14.18|13.98|14.22|14.02|14.16|13.96|29
1649820900000|2022-04-13 03:35:00|14.17|13.97|14.21|14.01|14.22|14.02|14.17|13.97|19
1649821200000|2022-04-13 03:40:00|14.22|14.02|14.18|13.98|14.22|14.02|14.17|13.97|29
1649821500000|2022-04-13 03:45:00|14.17|13.97|14.13|13.93|14.17|13.97|14.13|13.93|21
1649821800000|2022-04-13 03:50:00|14.12|13.92|14.15|13.95|14.16|13.96|14.12|13.92|22
1649822100000|2022-04-13 03:55:00|14.16|13.96|14.16|13.96|14.17|13.97|14.14|13.94|7
1649822400000|2022-04-13 04:00:00|14.17|13.97|14.12|13.92|14.2|14|14.12|13.92|42
1649822700000|2022-04-13 04:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.11|13.91|37
1649823000000|2022-04-13 04:10:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|13
1649823300000|2022-04-13 04:15:00|14.13|13.93|14.15|13.95|14.16|13.96|14.13|13.93|15
1649823600000|2022-04-13 04:20:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|14
1649823900000|2022-04-13 04:25:00|14.16|13.96|14.13|13.93|14.16|13.96|14.1|13.9|54
1649824200000|2022-04-13 04:30:00|14.12|13.92|14.13|13.93|14.15|13.95|14.1|13.9|30
1649824500000|2022-04-13 04:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|20
1649824800000|2022-04-13 04:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|14
1649825100000|2022-04-13 04:45:00|14.16|13.96|14.2|14|14.2|14|14.16|13.96|27
1649825400000|2022-04-13 04:50:00|14.21|14.01|14.2|14|14.22|14.02|14.19|13.99|22
1649825700000|2022-04-13 04:55:00|14.21|14.01|14.25|14.05|14.25|14.05|14.21|14.01|53
1649826000000|2022-04-13 05:00:00|14.24|14.04|14.22|14.02|14.26|14.06|14.21|14.01|39
1649826300000|2022-04-13 05:05:00|14.21|14.01|14.17|13.97|14.21|14.01|14.17|13.97|27
1649826600000|2022-04-13 05:10:00|14.16|13.96|14.17|13.97|14.19|13.99|14.16|13.96|20
1649826900000|2022-04-13 05:15:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|49
1649827200000|2022-04-13 05:20:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|30
1649827500000|2022-04-13 05:25:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|30
1649827800000|2022-04-13 05:30:00|14.16|13.96|14.2|14|14.2|14|14.16|13.96|25
1649828100000|2022-04-13 05:35:00|14.21|14.01|14.2|14|14.22|14.02|14.2|14|22
1649828400000|2022-04-13 05:40:00|14.21|14.01|14.18|13.98|14.21|14.01|14.18|13.98|16
1649828700000|2022-04-13 05:45:00|14.17|13.97|14.22|14.02|14.22|14.02|14.17|13.97|26
1649829000000|2022-04-13 05:50:00|14.21|14.01|14.23|14.03|14.23|14.03|14.21|14.01|45
1649829300000|2022-04-13 05:55:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|29
1649829600000|2022-04-13 06:00:00|14.23|14.03|14.2|14|14.24|14.04|14.2|14|10
1649829900000|2022-04-13 06:05:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|20
1649830200000|2022-04-13 06:10:00|14.19|13.99|14.2|14|14.21|14.01|14.19|13.99|22
1649830500000|2022-04-13 06:15:00|14.19|13.99|14.19|13.99|14.2|14|14.17|13.97|15
1649830800000|2022-04-13 06:20:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|30
1649831100000|2022-04-13 06:25:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|35
1649831400000|2022-04-13 06:30:00|14.17|13.97|14.18|13.98|14.19|13.99|14.17|13.97|18
1649831700000|2022-04-13 06:35:00|14.17|13.97|14.21|14.01|14.23|14.03|14.17|13.97|59
1649832000000|2022-04-13 06:40:00|14.2|14|14.18|13.98|14.21|14.01|14.18|13.98|7
1649832300000|2022-04-13 06:45:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|11
1649832600000|2022-04-13 06:50:00|14.2|14|14.1|13.9|14.2|14|14.09|13.89|40
1649832900000|2022-04-13 06:55:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|32
1649833200000|2022-04-13 07:00:00|14.11|13.91|14.1|13.9|14.12|13.92|14.06|13.86|30
1649833500000|2022-04-13 07:05:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|24
1649833800000|2022-04-13 07:10:00|14.09|13.89|14.09|13.89|14.11|13.91|14.07|13.87|36
1649834100000|2022-04-13 07:15:00|14.1|13.9|14.11|13.91|14.15|13.95|14.09|13.89|42
1649834400000|2022-04-13 07:20:00|14.1|13.9|14.12|13.92|14.14|13.94|14.1|13.9|31
1649834700000|2022-04-13 07:25:00|14.11|13.91|14.15|13.95|14.15|13.95|14.11|13.91|21
1649835000000|2022-04-13 07:30:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|35
1649835300000|2022-04-13 07:35:00|14.15|13.95|14.14|13.94|14.16|13.96|14.12|13.92|16
1649835600000|2022-04-13 07:40:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|21
1649835900000|2022-04-13 07:45:00|14.16|13.96|14.15|13.95|14.16|13.96|14.12|13.92|26
1649836200000|2022-04-13 07:50:00|14.14|13.94|14.15|13.95|14.17|13.97|14.13|13.93|26
1649836500000|2022-04-13 07:55:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|13
1649836800000|2022-04-13 08:00:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|32
1649837100000|2022-04-13 08:05:00|14.17|13.97|14.21|14.01|14.21|14.01|14.16|13.96|13
1649837400000|2022-04-13 08:10:00|14.2|14|14.19|13.99|14.22|14.02|14.17|13.97|22
1649837700000|2022-04-13 08:15:00|14.2|14|14.15|13.95|14.2|14|14.15|13.95|18
1649838000000|2022-04-13 08:20:00|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|12
1649838300000|2022-04-13 08:25:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|13
1649838600000|2022-04-13 08:30:00|14.13|13.93|14.15|13.95|14.17|13.97|14.13|13.93|23
1649838900000|2022-04-13 08:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.16|13.96|9
1649839200000|2022-04-13 08:40:00|14.17|13.97|14.19|13.99|14.2|14|14.17|13.97|19
1649839500000|2022-04-13 08:45:00|14.2|14|14.19|13.99|14.2|14|14.19|13.99|6
1649839800000|2022-04-13 08:50:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|9
1649840100000|2022-04-13 08:55:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|19
1649840400000|2022-04-13 09:00:00|14.18|13.98|14.19|13.99|14.22|14.02|14.18|13.98|22
1649840700000|2022-04-13 09:05:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|4
1649841000000|2022-04-13 09:10:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|8
1649841300000|2022-04-13 09:15:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|13
1649841600000|2022-04-13 09:20:00|14.15|13.95|14.16|13.96|14.18|13.98|14.14|13.94|14
1649841900000|2022-04-13 09:25:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|10
1649842200000|2022-04-13 09:30:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|10
1649842500000|2022-04-13 09:35:00|14.11|13.91|14.12|13.92|14.12|13.92|14.09|13.89|24
1649842800000|2022-04-13 09:40:00|14.11|13.91|14.07|13.87|14.13|13.93|14.07|13.87|29
1649843100000|2022-04-13 09:45:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|12
1649843400000|2022-04-13 09:50:00|14.1|13.9|14.12|13.92|14.14|13.94|14.1|13.9|19
1649843700000|2022-04-13 09:55:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|18
1649844000000|2022-04-13 10:00:00|14.07|13.87|14.1|13.9|14.11|13.91|14.05|13.85|34
1649844300000|2022-04-13 10:05:00|14.09|13.89|14.02|13.82|14.1|13.9|14.02|13.82|18
1649844600000|2022-04-13 10:10:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|20
1649844900000|2022-04-13 10:15:00|14.03|13.83|13.95|13.75|14.03|13.83|13.93|13.73|53
1649845200000|2022-04-13 10:20:00|13.96|13.76|13.9|13.7|13.97|13.77|13.9|13.7|35
1649845500000|2022-04-13 10:25:00|13.91|13.71|13.88|13.68|13.91|13.71|13.84|13.64|45
1649845800000|2022-04-13 10:30:00|13.89|13.69|13.87|13.67|13.91|13.71|13.85|13.65|43
1649846100000|2022-04-13 10:35:00|13.88|13.68|13.91|13.71|13.92|13.72|13.85|13.65|40
1649846400000|2022-04-13 10:40:00|13.92|13.72|13.89|13.69|13.92|13.72|13.89|13.69|12
1649846700000|2022-04-13 10:45:00|13.9|13.7|13.9|13.7|13.92|13.72|13.88|13.68|39
1649847000000|2022-04-13 10:50:00|13.89|13.69|13.87|13.67|13.91|13.71|13.84|13.64|43
1649847300000|2022-04-13 10:55:00|13.88|13.68|13.88|13.68|13.89|13.69|13.85|13.65|19
1649847600000|2022-04-13 11:00:00|13.89|13.69|13.9|13.7|13.92|13.72|13.88|13.68|24
1649847900000|2022-04-13 11:05:00|13.91|13.71|13.92|13.72|13.93|13.73|13.91|13.71|20
1649848200000|2022-04-13 11:10:00|13.93|13.73|13.91|13.71|13.94|13.74|13.91|13.71|23
1649848500000|2022-04-13 11:15:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|26
1649848800000|2022-04-13 11:20:00|13.96|13.76|13.95|13.75|13.97|13.77|13.95|13.75|20
1649849100000|2022-04-13 11:25:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|19
1649849400000|2022-04-13 11:30:00|13.97|13.77|13.95|13.75|13.98|13.78|13.94|13.74|17
1649849700000|2022-04-13 11:35:00|13.94|13.74|13.93|13.73|13.94|13.74|13.92|13.72|18
1649850000000|2022-04-13 11:40:00|13.92|13.72|13.89|13.69|13.93|13.73|13.88|13.68|18
1649850300000|2022-04-13 11:45:00|13.88|13.68|13.92|13.72|13.94|13.74|13.88|13.68|33
1649850600000|2022-04-13 11:50:00|13.93|13.73|13.95|13.75|13.95|13.75|13.92|13.72|29
1649850900000|2022-04-13 11:55:00|13.96|13.76|13.88|13.68|13.96|13.76|13.87|13.67|35
1649851200000|2022-04-13 12:00:00|13.87|13.67|13.9|13.7|13.92|13.72|13.87|13.67|60
1649851500000|2022-04-13 12:05:00|13.91|13.71|13.92|13.72|13.94|13.74|13.9|13.7|32
1649851800000|2022-04-13 12:10:00|13.93|13.73|13.93|13.73|13.93|13.73|13.91|13.71|19
1649852100000|2022-04-13 12:15:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|16
1649852400000|2022-04-13 12:20:00|13.92|13.72|13.92|13.72|13.92|13.72|13.9|13.7|41
1649852700000|2022-04-13 12:25:00|13.91|13.71|13.89|13.69|13.93|13.73|13.89|13.69|25
1649853000000|2022-04-13 12:30:00|13.88|13.68|13.89|13.69|13.93|13.73|13.88|13.68|34
1649853300000|2022-04-13 12:35:00|13.9|13.7|13.88|13.68|13.9|13.7|13.86|13.66|19
1649853600000|2022-04-13 12:40:00|13.87|13.67|13.91|13.71|13.91|13.71|13.87|13.67|27
1649853900000|2022-04-13 12:45:00|13.92|13.72|13.9|13.7|13.92|13.72|13.9|13.7|9
1649854200000|2022-04-13 12:50:00|13.89|13.69|13.86|13.66|13.91|13.71|13.84|13.64|20
1649854500000|2022-04-13 12:55:00|13.85|13.65|13.8|13.6|13.85|13.65|13.79|13.59|34
1649854800000|2022-04-13 13:00:00|13.81|13.61|13.78|13.58|13.82|13.62|13.75|13.55|33
1649855100000|2022-04-13 13:05:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|32
1649855400000|2022-04-13 13:10:00|13.77|13.57|13.77|13.57|13.77|13.57|13.75|13.55|19
1649855700000|2022-04-13 13:15:00|13.76|13.56|13.78|13.58|13.79|13.59|13.76|13.56|31
1649856000000|2022-04-13 13:20:00|13.77|13.57|13.83|13.63|13.83|13.63|13.77|13.57|37
1649856300000|2022-04-13 13:25:00|13.82|13.62|13.82|13.62|13.83|13.63|13.81|13.61|37
1649856600000|2022-04-13 13:30:00|13.81|13.61|13.88|13.68|13.89|13.69|13.81|13.61|48
1649856900000|2022-04-13 13:35:00|13.87|13.67|13.93|13.73|13.96|13.76|13.87|13.67|51
1649857200000|2022-04-13 13:40:00|13.94|13.74|14|13.8|14|13.8|13.93|13.73|66
1649857500000|2022-04-13 13:45:00|13.99|13.79|14.03|13.83|14.05|13.85|13.97|13.77|65
1649857800000|2022-04-13 13:50:00|14.04|13.84|14.1|13.9|14.1|13.9|14.03|13.83|77
1649858100000|2022-04-13 13:55:00|14.09|13.89|14.09|13.89|14.11|13.91|14.08|13.88|52
1649858400000|2022-04-13 14:00:00|14.08|13.88|14.05|13.85|14.1|13.9|14.03|13.83|30
1649858700000|2022-04-13 14:05:00|14.06|13.86|14.05|13.85|14.09|13.89|14.05|13.85|25
1649859000000|2022-04-13 14:10:00|14.04|13.84|14.12|13.92|14.12|13.92|14.04|13.84|49
1649859300000|2022-04-13 14:15:00|14.13|13.93|14.15|13.95|14.16|13.96|14.12|13.92|67
1649859600000|2022-04-13 14:20:00|14.14|13.94|14.14|13.94|14.14|13.94|14.1|13.9|29
1649859900000|2022-04-13 14:25:00|14.13|13.93|14|13.8|14.13|13.93|14|13.8|48
1649860200000|2022-04-13 14:30:00|14.01|13.81|13.99|13.79|14.02|13.82|13.95|13.75|57
1649860500000|2022-04-13 14:35:00|13.98|13.78|14.02|13.82|14.05|13.85|13.98|13.78|60
1649860800000|2022-04-13 14:40:00|14.03|13.83|14.07|13.87|14.07|13.87|14.02|13.82|39
1649861100000|2022-04-13 14:45:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|25
1649861400000|2022-04-13 14:50:00|14.03|13.83|14.07|13.87|14.08|13.88|14.03|13.83|27
1649861700000|2022-04-13 14:55:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|14
1649862000000|2022-04-13 15:00:00|14.08|13.88|14.11|13.91|14.12|13.92|14.06|13.86|32
1649862300000|2022-04-13 15:05:00|14.1|13.9|14.12|13.92|14.13|13.93|14.09|13.89|25
1649862600000|2022-04-13 15:10:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|31
1649862900000|2022-04-13 15:15:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|33
1649863200000|2022-04-13 15:20:00|14.13|13.93|14.17|13.97|14.18|13.98|14.13|13.93|61
1649863500000|2022-04-13 15:25:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|38
1649863800000|2022-04-13 15:30:00|14.16|13.96|14.19|13.99|14.2|14|14.15|13.95|44
1649864100000|2022-04-13 15:35:00|14.18|13.98|14.12|13.92|14.18|13.98|14.11|13.91|37
1649864400000|2022-04-13 15:40:00|14.11|13.91|14.12|13.92|14.14|13.94|14.1|13.9|26
1649864700000|2022-04-13 15:45:00|14.13|13.93|14.14|13.94|14.15|13.95|14.11|13.91|30
1649865000000|2022-04-13 15:50:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|23
1649865300000|2022-04-13 15:55:00|14.14|13.94|14.09|13.89|14.15|13.95|14.08|13.88|36
1649865600000|2022-04-13 16:00:00|14.1|13.9|14.12|13.92|14.14|13.94|14.07|13.87|28
1649865900000|2022-04-13 16:05:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|18
1649866200000|2022-04-13 16:10:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|17
1649866500000|2022-04-13 16:15:00|14.16|13.96|14.15|13.95|14.18|13.98|14.13|13.93|26
1649866800000|2022-04-13 16:20:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|24
1649867100000|2022-04-13 16:25:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|23
1649867400000|2022-04-13 16:30:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|15
1649867700000|2022-04-13 16:35:00|14.12|13.92|14.12|13.92|14.15|13.95|14.11|13.91|25
1649868000000|2022-04-13 16:40:00|14.11|13.91|14.11|13.91|14.12|13.92|14.09|13.89|31
1649868300000|2022-04-13 16:45:00|14.12|13.92|14.1|13.9|14.14|13.94|14.09|13.89|27
1649868600000|2022-04-13 16:50:00|14.09|13.89|14.06|13.86|14.11|13.91|14.06|13.86|24
1649868900000|2022-04-13 16:55:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|24
1649869200000|2022-04-13 17:00:00|14.07|13.87|14.03|13.83|14.07|13.87|14.03|13.83|28
1649869500000|2022-04-13 17:05:00|14.04|13.84|14.04|13.84|14.06|13.86|14.04|13.84|13
1649869800000|2022-04-13 17:10:00|14.05|13.85|14.04|13.84|14.07|13.87|14.04|13.84|22
1649870100000|2022-04-13 17:15:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|9
1649870400000|2022-04-13 17:20:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|23
1649870700000|2022-04-13 17:25:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|13
1649871000000|2022-04-13 17:30:00|14.08|13.88|14.03|13.83|14.08|13.88|14.03|13.83|18
1649871300000|2022-04-13 17:35:00|14.04|13.84|14.03|13.83|14.04|13.84|14.02|13.82|18
1649871600000|2022-04-13 17:40:00|14.02|13.82|14.03|13.83|14.03|13.83|14.02|13.82|4
1649871900000|2022-04-13 17:45:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|18
1649872200000|2022-04-13 17:50:00|14.06|13.86|14.07|13.87|14.07|13.87|14.05|13.85|12
1649872500000|2022-04-13 17:55:00|14.06|13.86|14.06|13.86|14.07|13.87|14.04|13.84|17
1649872800000|2022-04-13 18:00:00|14.05|13.85|14.05|13.85|14.05|13.85|14.04|13.84|17
1649873100000|2022-04-13 18:05:00|14.04|13.84|14.14|13.94|14.16|13.96|14.04|13.84|55
1649873400000|2022-04-13 18:10:00|14.13|13.93|14.11|13.91|14.14|13.94|14.09|13.89|15
1649873700000|2022-04-13 18:15:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|12
1649874000000|2022-04-13 18:20:00|14.12|13.92|14.15|13.95|14.15|13.95|14.11|13.91|12
1649874300000|2022-04-13 18:25:00|14.14|13.94|14.14|13.94|14.15|13.95|14.14|13.94|19
1649874600000|2022-04-13 18:30:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|26
1649874900000|2022-04-13 18:35:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|17
1649875200000|2022-04-13 18:40:00|14.14|13.94|14.18|13.98|14.18|13.98|14.14|13.94|13
1649875500000|2022-04-13 18:45:00|14.17|13.97|14.19|13.99|14.2|14|14.16|13.96|45
1649875800000|2022-04-13 18:50:00|14.18|13.98|14.17|13.97|14.2|14|14.17|13.97|12
1649876100000|2022-04-13 18:55:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|13
1649876400000|2022-04-13 19:00:00|14.17|13.97|14.2|14|14.24|14.04|14.16|13.96|21
1649876700000|2022-04-13 19:05:00|14.21|14.01|14.19|13.99|14.23|14.03|14.19|13.99|17
1649877000000|2022-04-13 19:10:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|39
1649877300000|2022-04-13 19:15:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|10
1649877600000|2022-04-13 19:20:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|7
1649877900000|2022-04-13 19:25:00|14.16|13.96|14.16|13.96|14.16|13.96|14.15|13.95|9
1649878200000|2022-04-13 19:30:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|5
1649878500000|2022-04-13 19:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|10
1649878800000|2022-04-13 19:40:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|7
1649879100000|2022-04-13 19:45:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|9
1649879400000|2022-04-13 19:50:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|17
1649879700000|2022-04-13 19:55:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|18
1649880000000|2022-04-13 20:00:00|14.07|13.87|14.08|13.88|14.1|13.9|14.07|13.87|22
1649880300000|2022-04-13 20:05:00|14.07|13.87|14.04|13.84|14.08|13.88|14.04|13.84|24
1649880600000|2022-04-13 20:10:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|25
1649880900000|2022-04-13 20:15:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|3
1649881200000|2022-04-13 20:20:00|14.11|13.91|14.09|13.89|14.11|13.91|14.08|13.88|5
1649881500000|2022-04-13 20:25:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|5
1649881800000|2022-04-13 20:30:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|5
1649882100000|2022-04-13 20:35:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|7
1649882400000|2022-04-13 20:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|3
1649882700000|2022-04-13 20:45:00|14.08|13.88|14.12|13.92|14.12|13.92|14.08|13.88|13
1649883000000|2022-04-13 20:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|11
1649883300000|2022-04-13 20:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|19
1649883600000|2022-04-13 21:00:00|14.11|13.91|14.09|13.89|14.11|13.91|14.08|13.88|7
1649883900000|2022-04-13 21:05:00|14.08|13.88|14.09|13.89|14.09|13.89|14.07|13.87|4
1649884200000|2022-04-13 21:10:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|11
1649884500000|2022-04-13 21:15:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|4
1649884800000|2022-04-13 21:20:00|14.11|13.91|14.11|13.91|14.13|13.93|14.1|13.9|29
1649885100000|2022-04-13 21:25:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|3
1649885400000|2022-04-13 21:30:00|14.11|13.91|14.08|13.88|14.12|13.92|14.08|13.88|6
1649885700000|2022-04-13 21:35:00|14.09|13.89|14.12|13.92|14.12|13.92|14.09|13.89|8
1649886000000|2022-04-13 21:40:00|14.11|13.91|14.08|13.88|14.12|13.92|14.08|13.88|8
1649886300000|2022-04-13 21:45:00|14.07|13.87|14.08|13.88|14.08|13.88|14.05|13.85|16
1649886600000|2022-04-13 21:50:00|14.07|13.87|14.07|13.87|14.08|13.88|14.07|13.87|9
1649886900000|2022-04-13 21:55:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|2
1649887200000|2022-04-13 22:00:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|6
1649887500000|2022-04-13 22:05:00|14.06|13.86|14.08|13.88|14.09|13.89|14.05|13.85|9
1649887800000|2022-04-13 22:10:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|12
1649888100000|2022-04-13 22:15:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|12
1649888400000|2022-04-13 22:20:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|5
1649888700000|2022-04-13 22:25:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|17
1649889000000|2022-04-13 22:30:00|14.13|13.93|14.13|13.93|14.13|13.93|14.1|13.9|17
1649889300000|2022-04-13 22:35:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|7
1649889600000|2022-04-13 22:40:00|14.11|13.91|14.11|13.91|14.14|13.94|14.11|13.91|17
1649889900000|2022-04-13 22:45:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|11
1649890200000|2022-04-13 22:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|5
1649890500000|2022-04-13 22:55:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|24
1649890800000|2022-04-13 23:00:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|36
1649891100000|2022-04-13 23:05:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|6
1649891400000|2022-04-13 23:10:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|2
1649891700000|2022-04-13 23:15:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|34
1649892000000|2022-04-13 23:20:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|3
1649892300000|2022-04-13 23:25:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|11
1649892600000|2022-04-13 23:30:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|9
1649892900000|2022-04-13 23:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|6
1649893200000|2022-04-13 23:40:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|2
1649893500000|2022-04-13 23:45:00|14.11|13.91|14.1|13.9|14.13|13.93|14.09|13.89|22
1649893800000|2022-04-13 23:50:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|11
1649894100000|2022-04-13 23:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|7
1649894400000|2022-04-14 00:00:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|31
1649894700000|2022-04-14 00:05:00|14.1|13.9|14.11|13.91|14.12|13.92|14.1|13.9|14
1649895000000|2022-04-14 00:10:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|10
1649895300000|2022-04-14 00:15:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|7
1649895600000|2022-04-14 00:20:00|14.09|13.89|14.13|13.93|14.13|13.93|14.09|13.89|19
1649895900000|2022-04-14 00:25:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|4
1649896200000|2022-04-14 00:30:00|14.14|13.94|14.19|13.99|14.19|13.99|14.12|13.92|22
1649896500000|2022-04-14 00:35:00|14.18|13.98|14.14|13.94|14.18|13.98|14.13|13.93|13
1649896800000|2022-04-14 00:40:00|14.13|13.93|14.13|13.93|14.15|13.95|14.11|13.91|23
1649897100000|2022-04-14 00:45:00|14.12|13.92|14.15|13.95|14.18|13.98|14.11|13.91|34
1649897400000|2022-04-14 00:50:00|14.16|13.96|14.18|13.98|14.18|13.98|14.14|13.94|11
1649897700000|2022-04-14 00:55:00|14.17|13.97|14.19|13.99|14.2|14|14.16|13.96|31
1649898000000|2022-04-14 01:00:00|14.18|13.98|14.28|14.08|14.3|14.1|14.18|13.98|33
1649898300000|2022-04-14 01:05:00|14.27|14.07|14.3|14.1|14.31|14.11|14.26|14.06|41
1649898600000|2022-04-14 01:10:00|14.31|14.11|14.28|14.08|14.32|14.12|14.27|14.07|26
1649898900000|2022-04-14 01:15:00|14.27|14.07|14.24|14.04|14.29|14.09|14.23|14.03|28
1649899200000|2022-04-14 01:20:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|9
1649899500000|2022-04-14 01:25:00|14.24|14.04|14.29|14.09|14.31|14.11|14.22|14.02|36
1649899800000|2022-04-14 01:30:00|14.28|14.08|14.27|14.07|14.28|14.08|14.24|14.04|22
1649900100000|2022-04-14 01:35:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|14
1649900400000|2022-04-14 01:40:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|18
1649900700000|2022-04-14 01:45:00|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|14
1649901000000|2022-04-14 01:50:00|14.28|14.08|14.31|14.11|14.31|14.11|14.27|14.07|18
1649901300000|2022-04-14 01:55:00|14.32|14.12|14.33|14.13|14.34|14.14|14.32|14.12|10
1649901600000|2022-04-14 02:00:00|14.34|14.14|14.32|14.12|14.34|14.14|14.3|14.1|17
1649901900000|2022-04-14 02:05:00|14.31|14.11|14.32|14.12|14.33|14.13|14.29|14.09|28
1649902200000|2022-04-14 02:10:00|14.33|14.13|14.31|14.11|14.34|14.14|14.31|14.11|13
1649902500000|2022-04-14 02:15:00|14.32|14.12|14.29|14.09|14.32|14.12|14.28|14.08|10
1649902800000|2022-04-14 02:20:00|14.3|14.1|14.27|14.07|14.3|14.1|14.26|14.06|10
1649903100000|2022-04-14 02:25:00|14.28|14.08|14.27|14.07|14.28|14.08|14.25|14.05|26
1649903400000|2022-04-14 02:30:00|14.26|14.06|14.23|14.03|14.26|14.06|14.22|14.02|18
1649903700000|2022-04-14 02:35:00|14.22|14.02|14.23|14.03|14.25|14.05|14.22|14.02|8
1649904000000|2022-04-14 02:40:00|14.22|14.02|14.24|14.04|14.24|14.04|14.21|14.01|17
1649904300000|2022-04-14 02:45:00|14.23|14.03|14.2|14|14.23|14.03|14.2|14|14
1649904600000|2022-04-14 02:50:00|14.21|14.01|14.21|14.01|14.21|14.01|14.2|14|7
1649904900000|2022-04-14 02:55:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|7
1649905200000|2022-04-14 03:00:00|14.23|14.03|14.21|14.01|14.24|14.04|14.21|14.01|27
1649905500000|2022-04-14 03:05:00|14.22|14.02|14.2|14|14.22|14.02|14.18|13.98|39
1649905800000|2022-04-14 03:10:00|14.19|13.99|14.2|14|14.2|14|14.19|13.99|12
1649906100000|2022-04-14 03:15:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|10
1649906400000|2022-04-14 03:20:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|18
1649906700000|2022-04-14 03:25:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|10
1649907000000|2022-04-14 03:30:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|10
1649907300000|2022-04-14 03:35:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|17
1649907600000|2022-04-14 03:40:00|14.2|14|14.21|14.01|14.21|14.01|14.2|14|6
1649907900000|2022-04-14 03:45:00|14.22|14.02|14.21|14.01|14.22|14.02|14.2|14|16
1649908200000|2022-04-14 03:50:00|14.2|14|14.21|14.01|14.21|14.01|14.2|14|10
1649908500000|2022-04-14 03:55:00|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|3
1649908800000|2022-04-14 04:00:00|14.23|14.03|14.23|14.03|14.25|14.05|14.23|14.03|9
1649909100000|2022-04-14 04:05:00|14.24|14.04|14.24|14.04|14.25|14.05|14.24|14.04|7
1649909400000|2022-04-14 04:10:00|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|7
1649909700000|2022-04-14 04:15:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|15
1649910000000|2022-04-14 04:20:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|5
1649910300000|2022-04-14 04:25:00|14.22|14.02|14.23|14.03|14.23|14.03|14.21|14.01|10
1649910600000|2022-04-14 04:30:00|14.22|14.02|14.23|14.03|14.25|14.05|14.22|14.02|10
1649910900000|2022-04-14 04:35:00|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|5
1649911200000|2022-04-14 04:40:00|14.21|14.01|14.21|14.01|14.23|14.03|14.21|14.01|11
1649911500000|2022-04-14 04:45:00|14.22|14.02|14.19|13.99|14.22|14.02|14.19|13.99|20
1649911800000|2022-04-14 04:50:00|14.2|14|14.2|14|14.2|14|14.19|13.99|5
1649912100000|2022-04-14 04:55:00|14.21|14.01|14.21|14.01|14.21|14.01|14.2|14|11
1649912400000|2022-04-14 05:00:00|14.22|14.02|14.22|14.02|14.22|14.02|14.21|14.01|7
1649912700000|2022-04-14 05:05:00|14.23|14.03|14.22|14.02|14.23|14.03|14.21|14.01|4
1649913000000|2022-04-14 05:10:00|14.23|14.03|14.24|14.04|14.25|14.05|14.22|14.02|8
1649913300000|2022-04-14 05:15:00|14.23|14.03|14.22|14.02|14.24|14.04|14.22|14.02|10
1649913600000|2022-04-14 05:20:00|14.23|14.03|14.23|14.03|14.23|14.03|14.23|14.03|1
1649913900000|2022-04-14 05:25:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|22
1649914200000|2022-04-14 05:30:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|11
1649914500000|2022-04-14 05:35:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|11
1649914800000|2022-04-14 05:40:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|6
1649915100000|2022-04-14 05:45:00|14.2|14|14.18|13.98|14.21|14.01|14.17|13.97|13
1649915400000|2022-04-14 05:50:00|14.19|13.99|14.18|13.98|14.19|13.99|14.16|13.96|14
1649915700000|2022-04-14 05:55:00|14.19|13.99|14.19|13.99|14.2|14|14.19|13.99|5
1649916000000|2022-04-14 06:00:00|14.2|14|14.19|13.99|14.21|14.01|14.18|13.98|28
1649916300000|2022-04-14 06:05:00|14.2|14|14.17|13.97|14.2|14|14.17|13.97|8
1649916600000|2022-04-14 06:10:00|14.16|13.96|14.16|13.96|14.17|13.97|14.14|13.94|17
1649916900000|2022-04-14 06:15:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|10
1649917200000|2022-04-14 06:20:00|14.17|13.97|14.13|13.93|14.17|13.97|14.12|13.92|11
1649917500000|2022-04-14 06:25:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|25
1649917800000|2022-04-14 06:30:00|14.13|13.93|14.06|13.86|14.13|13.93|14.03|13.83|22
1649918100000|2022-04-14 06:35:00|14.05|13.85|14.05|13.85|14.07|13.87|14.05|13.85|15
1649918400000|2022-04-14 06:40:00|14.06|13.86|14.05|13.85|14.07|13.87|14.02|13.82|22
1649918700000|2022-04-14 06:45:00|14.04|13.84|14.05|13.85|14.07|13.87|14.04|13.84|20
1649919000000|2022-04-14 06:50:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|11
1649919300000|2022-04-14 06:55:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|14
1649919600000|2022-04-14 07:00:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|23
1649919900000|2022-04-14 07:05:00|14.06|13.86|14.02|13.82|14.06|13.86|14.02|13.82|11
1649920200000|2022-04-14 07:10:00|14.01|13.81|14|13.8|14.02|13.82|13.98|13.78|21
1649920500000|2022-04-14 07:15:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|6
1649920800000|2022-04-14 07:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|20
1649921100000|2022-04-14 07:25:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|5
1649921400000|2022-04-14 07:30:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|18
1649921700000|2022-04-14 07:35:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|7
1649922000000|2022-04-14 07:40:00|14.07|13.87|14.1|13.9|14.1|13.9|14.06|13.86|8
1649922300000|2022-04-14 07:45:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|25
1649922600000|2022-04-14 07:50:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|6
1649922900000|2022-04-14 07:55:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|6
1649923200000|2022-04-14 08:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|13
1649923500000|2022-04-14 08:05:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|28
1649923800000|2022-04-14 08:10:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|22
1649924100000|2022-04-14 08:15:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|14
1649924400000|2022-04-14 08:20:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|9
1649924700000|2022-04-14 08:25:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|18
1649925000000|2022-04-14 08:30:00|14.08|13.88|14.1|13.9|14.1|13.9|14.07|13.87|15
1649925300000|2022-04-14 08:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|8
1649925600000|2022-04-14 08:40:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|14
1649925900000|2022-04-14 08:45:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|9
1649926200000|2022-04-14 08:50:00|14.08|13.88|14.08|13.88|14.1|13.9|14.08|13.88|7
1649926500000|2022-04-14 08:55:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|10
1649926800000|2022-04-14 09:00:00|14.07|13.87|14.11|13.91|14.11|13.91|14.07|13.87|29
1649927100000|2022-04-14 09:05:00|14.1|13.9|14.08|13.88|14.11|13.91|14.08|13.88|9
1649927400000|2022-04-14 09:10:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|16
1649927700000|2022-04-14 09:15:00|14.05|13.85|14.03|13.83|14.06|13.86|14.03|13.83|13
1649928000000|2022-04-14 09:20:00|14.04|13.84|13.99|13.79|14.04|13.84|13.99|13.79|18
1649928300000|2022-04-14 09:25:00|14|13.8|13.88|13.68|14|13.8|13.84|13.64|67
1649928600000|2022-04-14 09:30:00|13.89|13.69|13.93|13.73|13.93|13.73|13.88|13.68|17
1649928900000|2022-04-14 09:35:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|31
1649929200000|2022-04-14 09:40:00|13.97|13.77|13.96|13.76|13.99|13.79|13.96|13.76|38
1649929500000|2022-04-14 09:45:00|13.97|13.77|13.95|13.75|13.97|13.77|13.94|13.74|7
1649929800000|2022-04-14 09:50:00|13.94|13.74|13.98|13.78|13.99|13.79|13.93|13.73|31
1649930100000|2022-04-14 09:55:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|15
1649930400000|2022-04-14 10:00:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|12
1649930700000|2022-04-14 10:05:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|7
1649931000000|2022-04-14 10:10:00|13.97|13.77|14.47|14.27|14.49|14.29|13.95|13.75|127
1649931300000|2022-04-14 10:15:00|14.48|14.28|14.66|14.46|14.78|14.58|14.48|14.28|173
1649931600000|2022-04-14 10:20:00|14.65|14.45|14.7|14.5|14.86|14.66|14.58|14.38|185
1649931900000|2022-04-14 10:25:00|14.71|14.51|14.58|14.38|14.72|14.52|14.53|14.33|147
1649932200000|2022-04-14 10:30:00|14.56|14.36|14.49|14.29|14.57|14.37|14.42|14.22|114
1649932500000|2022-04-14 10:35:00|14.48|14.28|14.37|14.17|14.48|14.28|14.27|14.07|119
1649932800000|2022-04-14 10:40:00|14.36|14.16|14.43|14.23|14.43|14.23|14.34|14.14|117
1649933100000|2022-04-14 10:45:00|14.42|14.22|14.43|14.23|14.47|14.27|14.38|14.18|83
1649933400000|2022-04-14 10:50:00|14.42|14.22|14.43|14.23|14.43|14.23|14.38|14.18|59
1649933700000|2022-04-14 10:55:00|14.44|14.24|14.33|14.13|14.44|14.24|14.29|14.09|80
1649934000000|2022-04-14 11:00:00|14.34|14.14|14.41|14.21|14.42|14.22|14.34|14.14|37
1649934300000|2022-04-14 11:05:00|14.43|14.23|14.45|14.25|14.47|14.27|14.42|14.22|47
1649934600000|2022-04-14 11:10:00|14.44|14.24|14.54|14.34|14.54|14.34|14.43|14.23|72
1649934900000|2022-04-14 11:15:00|14.53|14.33|14.47|14.27|14.53|14.33|14.47|14.27|55
1649935200000|2022-04-14 11:20:00|14.48|14.28|14.78|14.58|14.84|14.64|14.41|14.21|84
1649935500000|2022-04-14 11:25:00|14.77|14.57|14.64|14.44|14.81|14.61|14.52|14.32|162
1649935800000|2022-04-14 11:30:00|14.63|14.43|14.69|14.49|14.71|14.51|14.58|14.38|113
1649936100000|2022-04-14 11:35:00|14.68|14.48|14.71|14.51|14.75|14.55|14.66|14.46|98
1649936400000|2022-04-14 11:40:00|14.72|14.52|14.65|14.45|14.76|14.56|14.64|14.44|73
1649936700000|2022-04-14 11:45:00|14.66|14.46|14.62|14.42|14.67|14.47|14.6|14.4|59
1649937000000|2022-04-14 11:50:00|14.61|14.41|14.63|14.43|14.64|14.44|14.57|14.37|51
1649937300000|2022-04-14 11:55:00|14.64|14.44|14.61|14.41|14.66|14.46|14.59|14.39|38
1649937600000|2022-04-14 12:00:00|14.62|14.42|14.6|14.4|14.69|14.49|14.58|14.38|74
1649937900000|2022-04-14 12:05:00|14.59|14.39|14.6|14.4|14.63|14.43|14.58|14.38|32
1649938200000|2022-04-14 12:10:00|14.59|14.39|14.54|14.34|14.6|14.4|14.53|14.33|37
1649938500000|2022-04-14 12:15:00|14.53|14.33|14.49|14.29|14.57|14.37|14.49|14.29|47
1649938800000|2022-04-14 12:20:00|14.5|14.3|14.51|14.31|14.51|14.31|14.46|14.26|64
1649939100000|2022-04-14 12:25:00|14.5|14.3|14.54|14.34|14.56|14.36|14.5|14.3|45
1649939400000|2022-04-14 12:30:00|14.55|14.35|14.48|14.28|14.55|14.35|14.48|14.28|30
1649939700000|2022-04-14 12:35:00|14.49|14.29|14.47|14.27|14.5|14.3|14.46|14.26|21
1649940000000|2022-04-14 12:40:00|14.48|14.28|14.56|14.36|14.57|14.37|14.47|14.27|29
1649940300000|2022-04-14 12:45:00|14.57|14.37|14.62|14.42|14.62|14.42|14.54|14.34|49
1649940600000|2022-04-14 12:50:00|14.63|14.43|14.59|14.39|14.63|14.43|14.58|14.38|37
1649940900000|2022-04-14 12:55:00|14.58|14.38|14.58|14.38|14.6|14.4|14.57|14.37|35
1649941200000|2022-04-14 13:00:00|14.59|14.39|14.61|14.41|14.61|14.41|14.58|14.38|35
1649941500000|2022-04-14 13:05:00|14.6|14.4|14.61|14.41|14.64|14.44|14.6|14.4|36
1649941800000|2022-04-14 13:10:00|14.6|14.4|14.53|14.33|14.61|14.41|14.52|14.32|26
1649942100000|2022-04-14 13:15:00|14.52|14.32|14.53|14.33|14.53|14.33|14.49|14.29|36
1649942400000|2022-04-14 13:20:00|14.52|14.32|14.52|14.32|14.55|14.35|14.5|14.3|39
1649942700000|2022-04-14 13:25:00|14.53|14.33|14.58|14.38|14.59|14.39|14.53|14.33|36
1649943000000|2022-04-14 13:30:00|14.59|14.39|14.63|14.43|14.63|14.43|14.58|14.38|41
1649943300000|2022-04-14 13:35:00|14.62|14.42|14.56|14.36|14.63|14.43|14.56|14.36|30
1649943600000|2022-04-14 13:40:00|14.57|14.37|14.4|14.2|14.57|14.37|14.4|14.2|98
1649943900000|2022-04-14 13:45:00|14.39|14.19|14.36|14.16|14.42|14.22|14.34|14.14|89
1649944200000|2022-04-14 13:50:00|14.35|14.15|14.33|14.13|14.4|14.2|14.29|14.09|68
1649944500000|2022-04-14 13:55:00|14.32|14.12|14.32|14.12|14.37|14.17|14.31|14.11|55
1649944800000|2022-04-14 14:00:00|14.31|14.11|14.23|14.03|14.35|14.15|14.17|13.97|91
1649945100000|2022-04-14 14:05:00|14.22|14.02|14.21|14.01|14.24|14.04|14.18|13.98|68
1649945400000|2022-04-14 14:10:00|14.2|14|14.26|14.06|14.28|14.08|14.2|14|70
1649945700000|2022-04-14 14:15:00|14.27|14.07|14.22|14.02|14.31|14.11|14.22|14.02|50
1649946000000|2022-04-14 14:20:00|14.23|14.03|14.32|14.12|14.33|14.13|14.23|14.03|52
1649946300000|2022-04-14 14:25:00|14.33|14.13|14.36|14.16|14.36|14.16|14.31|14.11|48
1649946600000|2022-04-14 14:30:00|14.35|14.15|14.4|14.2|14.45|14.25|14.35|14.15|80
1649946900000|2022-04-14 14:35:00|14.41|14.21|14.35|14.15|14.42|14.22|14.34|14.14|65
1649947200000|2022-04-14 14:40:00|14.36|14.16|14.34|14.14|14.38|14.18|14.33|14.13|33
1649947500000|2022-04-14 14:45:00|14.33|14.13|14.3|14.1|14.35|14.15|14.3|14.1|32
1649947800000|2022-04-14 14:50:00|14.29|14.09|14.34|14.14|14.35|14.15|14.28|14.08|36
1649948100000|2022-04-14 14:55:00|14.35|14.15|14.43|14.23|14.44|14.24|14.34|14.14|50
1649948400000|2022-04-14 15:00:00|14.42|14.22|14.4|14.2|14.46|14.26|14.39|14.19|39
1649948700000|2022-04-14 15:05:00|14.41|14.21|14.37|14.17|14.43|14.23|14.35|14.15|27
1649949000000|2022-04-14 15:10:00|14.36|14.16|14.35|14.15|14.37|14.17|14.34|14.14|28
1649949300000|2022-04-14 15:15:00|14.34|14.14|14.32|14.12|14.38|14.18|14.29|14.09|31
1649949600000|2022-04-14 15:20:00|14.31|14.11|14.31|14.11|14.31|14.11|14.26|14.06|32
1649949900000|2022-04-14 15:25:00|14.32|14.12|14.33|14.13|14.34|14.14|14.29|14.09|28
1649950200000|2022-04-14 15:30:00|14.32|14.12|14.26|14.06|14.35|14.15|14.26|14.06|27
1649950500000|2022-04-14 15:35:00|14.27|14.07|14.18|13.98|14.28|14.08|14.14|13.94|63
1649950800000|2022-04-14 15:40:00|14.19|13.99|14.12|13.92|14.2|14|14.12|13.92|58
1649951100000|2022-04-14 15:45:00|14.13|13.93|14.04|13.84|14.14|13.94|13.96|13.76|90
1649951400000|2022-04-14 15:50:00|14.05|13.85|14.03|13.83|14.06|13.86|14|13.8|62
1649951700000|2022-04-14 15:55:00|14.04|13.84|14.02|13.82|14.05|13.85|13.99|13.79|59
1649952000000|2022-04-14 16:00:00|14.01|13.81|14.01|13.81|14.08|13.88|13.99|13.79|60
1649952300000|2022-04-14 16:05:00|14.02|13.82|14.09|13.89|14.09|13.89|14.01|13.81|54
1649952600000|2022-04-14 16:10:00|14.08|13.88|14.09|13.89|14.11|13.91|14.06|13.86|48
1649952900000|2022-04-14 16:15:00|14.08|13.88|14.04|13.84|14.1|13.9|14.04|13.84|35
1649953200000|2022-04-14 16:20:00|14.05|13.85|14.05|13.85|14.06|13.86|14.01|13.81|47
1649953500000|2022-04-14 16:25:00|14.06|13.86|14.06|13.86|14.06|13.86|14.03|13.83|27
1649953800000|2022-04-14 16:30:00|14.07|13.87|14.02|13.82|14.1|13.9|14.01|13.81|32
1649954100000|2022-04-14 16:35:00|14.03|13.83|14|13.8|14.03|13.83|13.99|13.79|52
1649954400000|2022-04-14 16:40:00|14.01|13.81|14.04|13.84|14.04|13.84|13.99|13.79|44
1649954700000|2022-04-14 16:45:00|14.03|13.83|14|13.8|14.05|13.85|14|13.8|36
1649955000000|2022-04-14 16:50:00|13.99|13.79|14.03|13.83|14.04|13.84|13.99|13.79|11
1649955300000|2022-04-14 16:55:00|14.04|13.84|14.13|13.93|14.13|13.93|14.03|13.83|56
1649955600000|2022-04-14 17:00:00|14.12|13.92|14.16|13.96|14.17|13.97|14.12|13.92|25
1649955900000|2022-04-14 17:05:00|14.17|13.97|14.17|13.97|14.19|13.99|14.15|13.95|21
1649956200000|2022-04-14 17:10:00|14.18|13.98|14.15|13.95|14.18|13.98|14.15|13.95|18
1649956500000|2022-04-14 17:15:00|14.16|13.96|14.26|14.06|14.26|14.06|14.14|13.94|43
1649956800000|2022-04-14 17:20:00|14.25|14.05|14.44|14.24|14.47|14.27|14.24|14.04|84
1649957100000|2022-04-14 17:25:00|14.42|14.22|14.38|14.18|14.44|14.24|14.37|14.17|78
1649957400000|2022-04-14 17:30:00|14.37|14.17|14.46|14.26|14.46|14.26|14.35|14.15|63
1649957700000|2022-04-14 17:35:00|14.47|14.27|14.4|14.2|14.64|14.44|14.39|14.19|149
1649958000000|2022-04-14 17:40:00|14.39|14.19|14.32|14.12|14.4|14.2|14.31|14.11|64
1649958300000|2022-04-14 17:45:00|14.33|14.13|14.29|14.09|14.33|14.13|14.28|14.08|53
1649958600000|2022-04-14 17:50:00|14.28|14.08|14.28|14.08|14.3|14.1|14.24|14.04|49
1649958900000|2022-04-14 17:55:00|14.29|14.09|14.33|14.13|14.33|14.13|14.28|14.08|47
1649959200000|2022-04-14 18:00:00|14.32|14.12|14.39|14.19|14.39|14.19|14.32|14.12|56
1649959500000|2022-04-14 18:05:00|14.38|14.18|14.33|14.13|14.38|14.18|14.33|14.13|52
1649959800000|2022-04-14 18:10:00|14.34|14.14|14.3|14.1|14.34|14.14|14.3|14.1|49
1649960100000|2022-04-14 18:15:00|14.31|14.11|14.25|14.05|14.32|14.12|14.25|14.05|28
1649960400000|2022-04-14 18:20:00|14.26|14.06|14.24|14.04|14.26|14.06|14.23|14.03|41
1649960700000|2022-04-14 18:25:00|14.23|14.03|14.25|14.05|14.26|14.06|14.22|14.02|47
1649961000000|2022-04-14 18:30:00|14.24|14.04|14.19|13.99|14.27|14.07|14.17|13.97|42
1649961300000|2022-04-14 18:35:00|14.2|14|14.17|13.97|14.2|14|14.17|13.97|38
1649961600000|2022-04-14 18:40:00|14.18|13.98|14.2|14|14.2|14|14.16|13.96|36
1649961900000|2022-04-14 18:45:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|32
1649962200000|2022-04-14 18:50:00|14.23|14.03|14.1|13.9|14.24|14.04|14.1|13.9|46
1649962500000|2022-04-14 18:55:00|14.09|13.89|14.08|13.88|14.11|13.91|14.05|13.85|72
1649962800000|2022-04-14 19:00:00|14.09|13.89|14.13|13.93|14.14|13.94|14.06|13.86|59
1649963100000|2022-04-14 19:05:00|14.14|13.94|14.13|13.93|14.19|13.99|14.13|13.93|62
1649963400000|2022-04-14 19:10:00|14.14|13.94|14.18|13.98|14.18|13.98|14.14|13.94|41
1649963700000|2022-04-14 19:15:00|14.17|13.97|14.21|14.01|14.25|14.05|14.16|13.96|59
1649964000000|2022-04-14 19:20:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|35
1649964300000|2022-04-14 19:25:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|24
1649964600000|2022-04-14 19:30:00|14.19|13.99|14.18|13.98|14.21|14.01|14.18|13.98|30
1649964900000|2022-04-14 19:35:00|14.17|13.97|14.19|13.99|14.22|14.02|14.17|13.97|29
1649965200000|2022-04-14 19:40:00|14.2|14|14.23|14.03|14.24|14.04|14.19|13.99|24
1649965500000|2022-04-14 19:45:00|14.24|14.04|14.17|13.97|14.24|14.04|14.17|13.97|25
1649965800000|2022-04-14 19:50:00|14.16|13.96|14.25|14.05|14.26|14.06|14.14|13.94|35
1649966100000|2022-04-14 19:55:00|14.26|14.06|14.2|14|14.26|14.06|14.2|14|35
1649966400000|2022-04-14 20:00:00|14.19|13.99|14.14|13.94|14.2|14|14.13|13.93|20
1649966700000|2022-04-14 20:05:00|14.13|13.93|14.13|13.93|14.17|13.97|14.11|13.91|23
1649967000000|2022-04-14 20:10:00|14.14|13.94|14.12|13.92|14.14|13.94|14.09|13.89|27
1649967300000|2022-04-14 20:15:00|14.11|13.91|14.12|13.92|14.16|13.96|14.1|13.9|36
1649967600000|2022-04-14 20:20:00|14.13|13.93|14.14|13.94|14.15|13.95|14.12|13.92|28
1649967900000|2022-04-14 20:25:00|14.13|13.93|14.16|13.96|14.16|13.96|14.11|13.91|13
1649968200000|2022-04-14 20:30:00|14.17|13.97|14.25|14.05|14.25|14.05|14.17|13.97|34
1649968500000|2022-04-14 20:35:00|14.24|14.04|14.25|14.05|14.26|14.06|14.23|14.03|18
1649968800000|2022-04-14 20:40:00|14.24|14.04|14.27|14.07|14.29|14.09|14.23|14.03|36
1649969100000|2022-04-14 20:45:00|14.26|14.06|14.25|14.05|14.27|14.07|14.21|14.01|36
1649969400000|2022-04-14 20:50:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|28
1649969700000|2022-04-14 20:55:00|14.26|14.06|14.37|14.17|14.37|14.17|14.26|14.06|58
1649970000000|2022-04-14 21:00:00|14.36|14.16|14.32|14.12|14.37|14.17|14.32|14.12|27
1649970300000|2022-04-14 21:05:00|14.31|14.11|14.36|14.16|14.38|14.18|14.31|14.11|36
1649970600000|2022-04-14 21:10:00|14.35|14.15|14.34|14.14|14.37|14.17|14.32|14.12|24
1649970900000|2022-04-14 21:15:00|14.35|14.15|14.35|14.15|14.37|14.17|14.33|14.13|17
1649971200000|2022-04-14 21:20:00|14.34|14.14|14.4|14.2|14.4|14.2|14.33|14.13|23
1649971500000|2022-04-14 21:25:00|14.39|14.19|14.38|14.18|14.39|14.19|14.35|14.15|21
1649971800000|2022-04-14 21:30:00|14.37|14.17|14.43|14.23|14.43|14.23|14.37|14.17|13
1649972100000|2022-04-14 21:35:00|14.42|14.22|14.42|14.22|14.44|14.24|14.41|14.21|23
1649972400000|2022-04-14 21:40:00|14.41|14.21|14.37|14.17|14.44|14.24|14.36|14.16|34
1649972700000|2022-04-14 21:45:00|14.36|14.16|14.36|14.16|14.38|14.18|14.34|14.14|17
1649973000000|2022-04-14 21:50:00|14.37|14.17|14.4|14.2|14.44|14.24|14.37|14.17|59
1649973300000|2022-04-14 21:55:00|14.39|14.19|14.46|14.26|14.47|14.27|14.39|14.19|36
1649973600000|2022-04-14 22:00:00|14.45|14.25|14.48|14.28|14.48|14.28|14.45|14.25|10
1649973900000|2022-04-14 22:05:00|14.47|14.27|14.48|14.28|14.49|14.29|14.43|14.23|20
1649974200000|2022-04-14 22:10:00|14.49|14.29|14.51|14.31|14.52|14.32|14.48|14.28|33
1649974500000|2022-04-14 22:15:00|14.5|14.3|14.43|14.23|14.51|14.31|14.41|14.21|44
1649974800000|2022-04-14 22:20:00|14.44|14.24|14.49|14.29|14.49|14.29|14.43|14.23|24
1649975100000|2022-04-14 22:25:00|14.5|14.3|14.46|14.26|14.5|14.3|14.46|14.26|33
1649975400000|2022-04-14 22:30:00|14.47|14.27|14.45|14.25|14.47|14.27|14.44|14.24|19
1649975700000|2022-04-14 22:35:00|14.44|14.24|14.35|14.15|14.46|14.26|14.33|14.13|71
1649976000000|2022-04-14 22:40:00|14.34|14.14|14.37|14.17|14.38|14.18|14.34|14.14|22
1649976300000|2022-04-14 22:45:00|14.38|14.18|14.38|14.18|14.41|14.21|14.36|14.16|47
1649976600000|2022-04-14 22:50:00|14.39|14.19|14.36|14.16|14.39|14.19|14.36|14.16|18
1649976900000|2022-04-14 22:55:00|14.35|14.15|14.35|14.15|14.37|14.17|14.32|14.12|37
1649977200000|2022-04-14 23:00:00|14.34|14.14|14.38|14.18|14.39|14.19|14.34|14.14|19
1649977500000|2022-04-14 23:05:00|14.39|14.19|14.41|14.21|14.41|14.21|14.38|14.18|25
1649977800000|2022-04-14 23:10:00|14.42|14.22|14.42|14.22|14.42|14.22|14.39|14.19|17
1649978100000|2022-04-14 23:15:00|14.43|14.23|14.49|14.29|14.5|14.3|14.42|14.22|31
1649978400000|2022-04-14 23:20:00|14.51|14.31|14.52|14.32|14.59|14.39|14.51|14.31|68
1649978700000|2022-04-14 23:25:00|14.53|14.33|14.55|14.35|14.57|14.37|14.5|14.3|22
1649979000000|2022-04-14 23:30:00|14.56|14.36|14.56|14.36|14.56|14.36|14.51|14.31|30
1649979300000|2022-04-14 23:35:00|14.57|14.37|14.56|14.36|14.61|14.41|14.55|14.35|40
1649979600000|2022-04-14 23:40:00|14.55|14.35|14.53|14.33|14.55|14.35|14.51|14.31|27
1649979900000|2022-04-14 23:45:00|14.52|14.32|14.5|14.3|14.52|14.32|14.47|14.27|26
1649980200000|2022-04-14 23:50:00|14.51|14.31|14.49|14.29|14.51|14.31|14.46|14.26|25
1649980500000|2022-04-14 23:55:00|14.48|14.28|14.51|14.31|14.52|14.32|14.47|14.27|38
1649980800000|2022-04-15 00:00:00|14.52|14.32|14.5|14.3|14.52|14.32|14.43|14.23|42
1649981100000|2022-04-15 00:05:00|14.49|14.29|14.47|14.27|14.5|14.3|14.46|14.26|35
1649981400000|2022-04-15 00:10:00|14.48|14.28|14.5|14.3|14.55|14.35|14.47|14.27|47
1649981700000|2022-04-15 00:15:00|14.49|14.29|14.45|14.25|14.49|14.29|14.43|14.23|25
1649982000000|2022-04-15 00:20:00|14.46|14.26|14.55|14.35|14.55|14.35|14.45|14.25|42
1649982300000|2022-04-15 00:25:00|14.56|14.36|14.51|14.31|14.56|14.36|14.49|14.29|24
1649982600000|2022-04-15 00:30:00|14.5|14.3|14.47|14.27|14.52|14.32|14.47|14.27|18
1649982900000|2022-04-15 00:35:00|14.48|14.28|14.4|14.2|14.5|14.3|14.38|14.18|36
1649983200000|2022-04-15 00:40:00|14.39|14.19|14.41|14.21|14.41|14.21|14.37|14.17|29
1649983500000|2022-04-15 00:45:00|14.4|14.2|14.38|14.18|14.4|14.2|14.29|14.09|35
1649983800000|2022-04-15 00:50:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|30
1649984100000|2022-04-15 00:55:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|30
1649984400000|2022-04-15 01:00:00|14.39|14.19|14.41|14.21|14.44|14.24|14.39|14.19|35
1649984700000|2022-04-15 01:05:00|14.42|14.22|14.47|14.27|14.48|14.28|14.42|14.22|18
1649985000000|2022-04-15 01:10:00|14.46|14.26|14.46|14.26|14.49|14.29|14.44|14.24|27
1649985300000|2022-04-15 01:15:00|14.45|14.25|14.47|14.27|14.49|14.29|14.45|14.25|25
1649985600000|2022-04-15 01:20:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|17
1649985900000|2022-04-15 01:25:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|15
1649986200000|2022-04-15 01:30:00|14.46|14.26|14.43|14.23|14.47|14.27|14.43|14.23|28
1649986500000|2022-04-15 01:35:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|44
1649986800000|2022-04-15 01:40:00|14.42|14.22|14.45|14.25|14.45|14.25|14.42|14.22|16
1649987100000|2022-04-15 01:45:00|14.44|14.24|14.44|14.24|14.46|14.26|14.43|14.23|27
1649987400000|2022-04-15 01:50:00|14.43|14.23|14.5|14.3|14.51|14.31|14.43|14.23|25
1649987700000|2022-04-15 01:55:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|16
1649988000000|2022-04-15 02:00:00|14.49|14.29|14.46|14.26|14.5|14.3|14.46|14.26|16
1649988300000|2022-04-15 02:05:00|14.45|14.25|14.45|14.25|14.49|14.29|14.45|14.25|17
1649988600000|2022-04-15 02:10:00|14.46|14.26|14.48|14.28|14.48|14.28|14.45|14.25|19
1649988900000|2022-04-15 02:15:00|14.47|14.27|14.46|14.26|14.47|14.27|14.43|14.23|24
1649989200000|2022-04-15 02:20:00|14.47|14.27|14.46|14.26|14.49|14.29|14.46|14.26|8
1649989500000|2022-04-15 02:25:00|14.47|14.27|14.44|14.24|14.48|14.28|14.44|14.24|28
1649989800000|2022-04-15 02:30:00|14.43|14.23|14.43|14.23|14.44|14.24|14.41|14.21|19
1649990100000|2022-04-15 02:35:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|9
1649990400000|2022-04-15 02:40:00|14.43|14.23|14.42|14.22|14.45|14.25|14.42|14.22|16
1649990700000|2022-04-15 02:45:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|9
1649991000000|2022-04-15 02:50:00|14.42|14.22|14.43|14.23|14.44|14.24|14.41|14.21|10
1649991300000|2022-04-15 02:55:00|14.44|14.24|14.4|14.2|14.44|14.24|14.38|14.18|47
1649991600000|2022-04-15 03:00:00|14.41|14.21|14.42|14.22|14.42|14.22|14.39|14.19|10
1649991900000|2022-04-15 03:05:00|14.43|14.23|14.46|14.26|14.46|14.26|14.42|14.22|38
1649992200000|2022-04-15 03:10:00|14.45|14.25|14.44|14.24|14.46|14.26|14.43|14.23|28
1649992500000|2022-04-15 03:15:00|14.45|14.25|14.42|14.22|14.45|14.25|14.41|14.21|18
1649992800000|2022-04-15 03:20:00|14.41|14.21|14.41|14.21|14.42|14.22|14.4|14.2|13
1649993100000|2022-04-15 03:25:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|22
1649993400000|2022-04-15 03:30:00|14.42|14.22|14.42|14.22|14.45|14.25|14.41|14.21|33
1649993700000|2022-04-15 03:35:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|11
1649994000000|2022-04-15 03:40:00|14.44|14.24|14.43|14.23|14.46|14.26|14.43|14.23|20
1649994300000|2022-04-15 03:45:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|30
1649994600000|2022-04-15 03:50:00|14.46|14.26|14.48|14.28|14.49|14.29|14.45|14.25|25
1649994900000|2022-04-15 03:55:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|27
1649995200000|2022-04-15 04:00:00|14.5|14.3|14.45|14.25|14.5|14.3|14.45|14.25|12
1649995500000|2022-04-15 04:05:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|6
1649995800000|2022-04-15 04:10:00|14.46|14.26|14.47|14.27|14.47|14.27|14.45|14.25|10
1649996100000|2022-04-15 04:15:00|14.46|14.26|14.51|14.31|14.51|14.31|14.46|14.26|10
1649996400000|2022-04-15 04:20:00|14.52|14.32|14.53|14.33|14.53|14.33|14.5|14.3|16
1649996700000|2022-04-15 04:25:00|14.52|14.32|14.48|14.28|14.52|14.32|14.48|14.28|17
1649997000000|2022-04-15 04:30:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|17
1649997300000|2022-04-15 04:35:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|9
1649997600000|2022-04-15 04:40:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|17
1649997900000|2022-04-15 04:45:00|14.48|14.28|14.44|14.24|14.48|14.28|14.44|14.24|19
1649998200000|2022-04-15 04:50:00|14.45|14.25|14.45|14.25|14.45|14.25|14.43|14.23|29
1649998500000|2022-04-15 04:55:00|14.44|14.24|14.45|14.25|14.45|14.25|14.42|14.22|14
1649998800000|2022-04-15 05:00:00|14.46|14.26|14.48|14.28|14.49|14.29|14.45|14.25|27
1649999100000|2022-04-15 05:05:00|14.49|14.29|14.5|14.3|14.5|14.3|14.47|14.27|28
1649999400000|2022-04-15 05:10:00|14.51|14.31|14.47|14.27|14.51|14.31|14.47|14.27|11
1649999700000|2022-04-15 05:15:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|7
1650000000000|2022-04-15 05:20:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|15
1650000300000|2022-04-15 05:25:00|14.52|14.32|14.6|14.4|14.6|14.4|14.52|14.32|33
1650000600000|2022-04-15 05:30:00|14.59|14.39|14.59|14.39|14.59|14.39|14.56|14.36|19
1650000900000|2022-04-15 05:35:00|14.6|14.4|14.66|14.46|14.67|14.47|14.58|14.38|30
1650001200000|2022-04-15 05:40:00|14.67|14.47|14.79|14.59|14.82|14.62|14.66|14.46|91
1650001500000|2022-04-15 05:45:00|14.8|14.6|14.77|14.57|14.83|14.63|14.73|14.53|42
1650001800000|2022-04-15 05:50:00|14.76|14.56|14.71|14.51|14.77|14.57|14.71|14.51|30
1650002100000|2022-04-15 05:55:00|14.7|14.5|14.69|14.49|14.71|14.51|14.67|14.47|24
1650002400000|2022-04-15 06:00:00|14.68|14.48|14.65|14.45|14.69|14.49|14.65|14.45|38
1650002700000|2022-04-15 06:05:00|14.64|14.44|14.72|14.52|14.72|14.52|14.64|14.44|37
1650003000000|2022-04-15 06:10:00|14.71|14.51|14.72|14.52|14.75|14.55|14.71|14.51|30
1650003300000|2022-04-15 06:15:00|14.71|14.51|14.66|14.46|14.71|14.51|14.65|14.45|28
1650003600000|2022-04-15 06:20:00|14.67|14.47|14.63|14.43|14.67|14.47|14.63|14.43|21
1650003900000|2022-04-15 06:25:00|14.64|14.44|14.62|14.42|14.65|14.45|14.61|14.41|37
1650004200000|2022-04-15 06:30:00|14.63|14.43|14.58|14.38|14.64|14.44|14.58|14.38|22
1650004500000|2022-04-15 06:35:00|14.59|14.39|14.5|14.3|14.6|14.4|14.48|14.28|48
1650004800000|2022-04-15 06:40:00|14.51|14.31|14.54|14.34|14.56|14.36|14.51|14.31|53
1650005100000|2022-04-15 06:45:00|14.55|14.35|14.56|14.36|14.57|14.37|14.5|14.3|41
1650005400000|2022-04-15 06:50:00|14.57|14.37|14.59|14.39|14.6|14.4|14.56|14.36|33
1650005700000|2022-04-15 06:55:00|14.6|14.4|14.57|14.37|14.63|14.43|14.57|14.37|26
1650006000000|2022-04-15 07:00:00|14.58|14.38|14.59|14.39|14.59|14.39|14.55|14.35|34
1650006300000|2022-04-15 07:05:00|14.6|14.4|14.64|14.44|14.64|14.44|14.59|14.39|39
1650006600000|2022-04-15 07:10:00|14.63|14.43|14.61|14.41|14.64|14.44|14.6|14.4|27
1650006900000|2022-04-15 07:15:00|14.62|14.42|14.65|14.45|14.67|14.47|14.62|14.42|46
1650007200000|2022-04-15 07:20:00|14.64|14.44|14.59|14.39|14.65|14.45|14.58|14.38|50
1650007500000|2022-04-15 07:25:00|14.6|14.4|14.55|14.35|14.6|14.4|14.53|14.33|28
1650007800000|2022-04-15 07:30:00|14.56|14.36|14.62|14.42|14.62|14.42|14.55|14.35|34
1650008100000|2022-04-15 07:35:00|14.63|14.43|14.67|14.47|14.67|14.47|14.62|14.42|29
1650008400000|2022-04-15 07:40:00|14.68|14.48|14.7|14.5|14.72|14.52|14.67|14.47|51
1650008700000|2022-04-15 07:45:00|14.71|14.51|14.72|14.52|14.73|14.53|14.66|14.46|36
1650009000000|2022-04-15 07:50:00|14.73|14.53|14.78|14.58|14.81|14.61|14.72|14.52|96
1650009300000|2022-04-15 07:55:00|14.77|14.57|14.75|14.55|14.78|14.58|14.72|14.52|67
1650009600000|2022-04-15 08:00:00|14.76|14.56|14.73|14.53|14.76|14.56|14.68|14.48|61
1650009900000|2022-04-15 08:05:00|14.74|14.54|14.74|14.54|14.75|14.55|14.72|14.52|23
1650010200000|2022-04-15 08:10:00|14.73|14.53|14.74|14.54|14.75|14.55|14.73|14.53|16
1650010500000|2022-04-15 08:15:00|14.75|14.55|14.69|14.49|14.75|14.55|14.67|14.47|43
1650010800000|2022-04-15 08:20:00|14.68|14.48|14.66|14.46|14.69|14.49|14.65|14.45|37
1650011100000|2022-04-15 08:25:00|14.65|14.45|14.64|14.44|14.66|14.46|14.63|14.43|26
1650011400000|2022-04-15 08:30:00|14.63|14.43|14.64|14.44|14.67|14.47|14.63|14.43|32
1650011700000|2022-04-15 08:35:00|14.63|14.43|14.65|14.45|14.66|14.46|14.63|14.43|35
1650012000000|2022-04-15 08:40:00|14.66|14.46|14.71|14.51|14.72|14.52|14.65|14.45|50
1650012300000|2022-04-15 08:45:00|14.72|14.52|14.69|14.49|14.74|14.54|14.69|14.49|16
1650012600000|2022-04-15 08:50:00|14.7|14.5|14.68|14.48|14.7|14.5|14.66|14.46|53
1650012900000|2022-04-15 08:55:00|14.69|14.49|14.7|14.5|14.71|14.51|14.68|14.48|16
1650013200000|2022-04-15 09:00:00|14.71|14.51|14.66|14.46|14.72|14.52|14.66|14.46|24
1650013500000|2022-04-15 09:05:00|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|22
1650013800000|2022-04-15 09:10:00|14.69|14.49|14.72|14.52|14.73|14.53|14.68|14.48|32
1650014100000|2022-04-15 09:15:00|14.71|14.51|14.69|14.49|14.72|14.52|14.68|14.48|35
1650014400000|2022-04-15 09:20:00|14.7|14.5|14.68|14.48|14.71|14.51|14.68|14.48|25
1650014700000|2022-04-15 09:25:00|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|11
1650015000000|2022-04-15 09:30:00|14.66|14.46|14.66|14.46|14.66|14.46|14.61|14.41|19
1650015300000|2022-04-15 09:35:00|14.67|14.47|14.68|14.48|14.68|14.48|14.65|14.45|24
1650015600000|2022-04-15 09:40:00|14.67|14.47|14.66|14.46|14.68|14.48|14.63|14.43|34
1650015900000|2022-04-15 09:45:00|14.65|14.45|14.66|14.46|14.66|14.46|14.61|14.41|28
1650016200000|2022-04-15 09:50:00|14.67|14.47|14.66|14.46|14.69|14.49|14.66|14.46|36
1650016500000|2022-04-15 09:55:00|14.67|14.47|14.64|14.44|14.67|14.47|14.64|14.44|10
1650016800000|2022-04-15 10:00:00|14.65|14.45|14.65|14.45|14.66|14.46|14.63|14.43|17
1650017100000|2022-04-15 10:05:00|14.66|14.46|14.68|14.48|14.69|14.49|14.62|14.42|41
1650017400000|2022-04-15 10:10:00|14.69|14.49|14.71|14.51|14.73|14.53|14.68|14.48|55
1650017700000|2022-04-15 10:15:00|14.72|14.52|14.7|14.5|14.72|14.52|14.69|14.49|35
1650018000000|2022-04-15 10:20:00|14.71|14.51|14.71|14.51|14.71|14.51|14.68|14.48|31
1650018300000|2022-04-15 10:25:00|14.72|14.52|14.84|14.64|14.88|14.68|14.72|14.52|99
1650018600000|2022-04-15 10:30:00|14.85|14.65|14.79|14.59|14.87|14.67|14.79|14.59|57
1650018900000|2022-04-15 10:35:00|14.8|14.6|14.87|14.67|14.89|14.69|14.8|14.6|54
1650019200000|2022-04-15 10:40:00|14.86|14.66|14.97|14.77|15.02|14.82|14.86|14.66|96
1650019500000|2022-04-15 10:45:00|14.96|14.76|15.03|14.83|15.07|14.87|14.96|14.76|75
1650019800000|2022-04-15 10:50:00|15.02|14.82|14.99|14.79|15.03|14.83|14.97|14.77|82
1650020100000|2022-04-15 10:55:00|14.98|14.78|15.03|14.83|15.06|14.86|14.98|14.78|69
1650020400000|2022-04-15 11:00:00|15.04|14.84|14.99|14.79|15.05|14.85|14.95|14.75|71
1650020700000|2022-04-15 11:05:00|14.98|14.78|14.98|14.78|15.01|14.81|14.96|14.76|80
1650021000000|2022-04-15 11:10:00|14.97|14.77|15|14.8|15.02|14.82|14.95|14.75|80
1650021300000|2022-04-15 11:15:00|14.99|14.79|14.94|14.74|15|14.8|14.93|14.73|82
1650021600000|2022-04-15 11:20:00|14.93|14.73|14.89|14.69|14.95|14.75|14.89|14.69|54
1650021900000|2022-04-15 11:25:00|14.9|14.7|14.89|14.69|14.9|14.7|14.88|14.68|30
1650022200000|2022-04-15 11:30:00|14.88|14.68|14.88|14.68|14.89|14.69|14.86|14.66|49
1650022500000|2022-04-15 11:35:00|14.89|14.69|14.88|14.68|14.9|14.7|14.87|14.67|18
1650022800000|2022-04-15 11:40:00|14.89|14.69|14.85|14.65|14.89|14.69|14.85|14.65|31
1650023100000|2022-04-15 11:45:00|14.84|14.64|14.86|14.66|14.87|14.67|14.83|14.63|25
1650023400000|2022-04-15 11:50:00|14.87|14.67|14.89|14.69|14.89|14.69|14.87|14.67|23
1650023700000|2022-04-15 11:55:00|14.88|14.68|14.88|14.68|14.89|14.69|14.87|14.67|17
1650024000000|2022-04-15 12:00:00|14.89|14.69|14.88|14.68|14.92|14.72|14.87|14.67|52
1650024300000|2022-04-15 12:05:00|14.89|14.69|14.86|14.66|14.91|14.71|14.86|14.66|42
1650024600000|2022-04-15 12:10:00|14.87|14.67|14.86|14.66|14.87|14.67|14.83|14.63|36
1650024900000|2022-04-15 12:15:00|14.87|14.67|14.89|14.69|14.89|14.69|14.86|14.66|11
1650025200000|2022-04-15 12:20:00|14.9|14.7|14.89|14.69|14.9|14.7|14.89|14.69|18
1650025500000|2022-04-15 12:25:00|14.88|14.68|14.84|14.64|14.88|14.68|14.84|14.64|19
1650025800000|2022-04-15 12:30:00|14.85|14.65|14.83|14.63|14.85|14.65|14.82|14.62|9
1650026100000|2022-04-15 12:35:00|14.82|14.62|14.8|14.6|14.82|14.62|14.76|14.56|36
1650026400000|2022-04-15 12:40:00|14.79|14.59|14.81|14.61|14.81|14.61|14.78|14.58|21
1650026700000|2022-04-15 12:45:00|14.8|14.6|14.73|14.53|14.8|14.6|14.7|14.5|60
1650027000000|2022-04-15 12:50:00|14.72|14.52|14.7|14.5|14.73|14.53|14.69|14.49|19
1650027300000|2022-04-15 12:55:00|14.71|14.51|14.71|14.51|14.73|14.53|14.69|14.49|31
1650027600000|2022-04-15 13:00:00|14.72|14.52|14.66|14.46|14.74|14.54|14.66|14.46|33
1650027900000|2022-04-15 13:05:00|14.67|14.47|14.64|14.44|14.67|14.47|14.61|14.41|58
1650028200000|2022-04-15 13:10:00|14.65|14.45|14.66|14.46|14.68|14.48|14.65|14.45|32
1650028500000|2022-04-15 13:15:00|14.67|14.47|14.75|14.55|14.76|14.56|14.66|14.46|56
1650028800000|2022-04-15 13:20:00|14.74|14.54|14.76|14.56|14.79|14.59|14.74|14.54|35
1650029100000|2022-04-15 13:25:00|14.77|14.57|14.78|14.58|14.79|14.59|14.76|14.56|28
1650029400000|2022-04-15 13:30:00|14.77|14.57|14.81|14.61|14.81|14.61|14.77|14.57|27
1650029700000|2022-04-15 13:35:00|14.8|14.6|14.76|14.56|14.81|14.61|14.73|14.53|30
1650030000000|2022-04-15 13:40:00|14.75|14.55|14.77|14.57|14.78|14.58|14.75|14.55|17
1650030300000|2022-04-15 13:45:00|14.78|14.58|14.69|14.49|14.8|14.6|14.69|14.49|42
1650030600000|2022-04-15 13:50:00|14.7|14.5|14.68|14.48|14.71|14.51|14.67|14.47|55
1650030900000|2022-04-15 13:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.67|14.47|37
1650031200000|2022-04-15 14:00:00|14.7|14.5|14.7|14.5|14.72|14.52|14.67|14.47|33
1650031500000|2022-04-15 14:05:00|14.69|14.49|14.72|14.52|14.72|14.52|14.69|14.49|12
1650031800000|2022-04-15 14:10:00|14.73|14.53|14.64|14.44|14.73|14.53|14.64|14.44|45
1650032100000|2022-04-15 14:15:00|14.65|14.45|14.68|14.48|14.69|14.49|14.63|14.43|55
1650032400000|2022-04-15 14:20:00|14.69|14.49|14.62|14.42|14.71|14.51|14.62|14.42|34
1650032700000|2022-04-15 14:25:00|14.63|14.43|14.59|14.39|14.63|14.43|14.57|14.37|46
1650033000000|2022-04-15 14:30:00|14.6|14.4|14.63|14.43|14.64|14.44|14.59|14.39|34
1650033300000|2022-04-15 14:35:00|14.64|14.44|14.64|14.44|14.64|14.44|14.62|14.42|9
1650033600000|2022-04-15 14:40:00|14.65|14.45|14.65|14.45|14.66|14.46|14.63|14.43|29
1650033900000|2022-04-15 14:45:00|14.64|14.44|14.76|14.56|14.77|14.57|14.64|14.44|77
1650034200000|2022-04-15 14:50:00|14.77|14.57|14.75|14.55|14.82|14.62|14.75|14.55|67
1650034500000|2022-04-15 14:55:00|14.76|14.56|14.75|14.55|14.77|14.57|14.72|14.52|68
1650034800000|2022-04-15 15:00:00|14.76|14.56|14.77|14.57|14.78|14.58|14.71|14.51|40
1650035100000|2022-04-15 15:05:00|14.78|14.58|14.77|14.57|14.8|14.6|14.77|14.57|34
1650035400000|2022-04-15 15:10:00|14.78|14.58|14.77|14.57|14.78|14.58|14.75|14.55|50
1650035700000|2022-04-15 15:15:00|14.76|14.56|14.78|14.58|14.78|14.58|14.75|14.55|19
1650036000000|2022-04-15 15:20:00|14.79|14.59|14.8|14.6|14.8|14.6|14.78|14.58|16
1650036300000|2022-04-15 15:25:00|14.81|14.61|14.81|14.61|14.81|14.61|14.78|14.58|17
1650036600000|2022-04-15 15:30:00|14.82|14.62|14.81|14.61|14.85|14.65|14.81|14.61|47
1650036900000|2022-04-15 15:35:00|14.8|14.6|14.81|14.61|14.81|14.61|14.79|14.59|12
1650037200000|2022-04-15 15:40:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|15
1650037500000|2022-04-15 15:45:00|14.81|14.61|14.84|14.64|14.85|14.65|14.81|14.61|24
1650037800000|2022-04-15 15:50:00|14.83|14.63|14.78|14.58|14.83|14.63|14.76|14.56|30
1650038100000|2022-04-15 15:55:00|14.79|14.59|14.79|14.59|14.8|14.6|14.77|14.57|15
1650038400000|2022-04-15 16:00:00|14.78|14.58|14.75|14.55|14.79|14.59|14.74|14.54|18
1650038700000|2022-04-15 16:05:00|14.76|14.56|14.72|14.52|14.76|14.56|14.71|14.51|24
1650039000000|2022-04-15 16:10:00|14.73|14.53|14.65|14.45|14.73|14.53|14.62|14.42|64
1650039300000|2022-04-15 16:15:00|14.66|14.46|14.66|14.46|14.66|14.46|14.61|14.41|20
1650039600000|2022-04-15 16:20:00|14.67|14.47|14.64|14.44|14.67|14.47|14.62|14.42|48
1650039900000|2022-04-15 16:25:00|14.65|14.45|14.67|14.47|14.69|14.49|14.65|14.45|33
1650040200000|2022-04-15 16:30:00|14.66|14.46|14.68|14.48|14.69|14.49|14.66|14.46|13
1650040500000|2022-04-15 16:35:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|11
1650040800000|2022-04-15 16:40:00|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|20
1650041100000|2022-04-15 16:45:00|14.66|14.46|14.67|14.47|14.68|14.48|14.65|14.45|16
1650041400000|2022-04-15 16:50:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|30
1650041700000|2022-04-15 16:55:00|14.68|14.48|14.67|14.47|14.69|14.49|14.65|14.45|12
1650042000000|2022-04-15 17:00:00|14.66|14.46|14.71|14.51|14.71|14.51|14.65|14.45|28
1650042300000|2022-04-15 17:05:00|14.7|14.5|14.72|14.52|14.73|14.53|14.7|14.5|35
1650042600000|2022-04-15 17:10:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|30
1650042900000|2022-04-15 17:15:00|14.71|14.51|14.7|14.5|14.71|14.51|14.69|14.49|28
1650043200000|2022-04-15 17:20:00|14.69|14.49|14.69|14.49|14.72|14.52|14.69|14.49|15
1650043500000|2022-04-15 17:25:00|14.68|14.48|14.65|14.45|14.69|14.49|14.65|14.45|16
1650043800000|2022-04-15 17:30:00|14.66|14.46|14.66|14.46|14.69|14.49|14.66|14.46|21
1650044100000|2022-04-15 17:35:00|14.65|14.45|14.73|14.53|14.74|14.54|14.65|14.45|39
1650044400000|2022-04-15 17:40:00|14.72|14.52|14.7|14.5|14.73|14.53|14.7|14.5|11
1650044700000|2022-04-15 17:45:00|14.69|14.49|14.72|14.52|14.74|14.54|14.68|14.48|22
1650045000000|2022-04-15 17:50:00|14.73|14.53|14.72|14.52|14.73|14.53|14.72|14.52|10
1650045300000|2022-04-15 17:55:00|14.71|14.51|14.72|14.52|14.73|14.53|14.71|14.51|10
1650045600000|2022-04-15 18:00:00|14.71|14.51|14.68|14.48|14.72|14.52|14.68|14.48|18
1650045900000|2022-04-15 18:05:00|14.69|14.49|14.69|14.49|14.7|14.5|14.68|14.48|17
1650046200000|2022-04-15 18:10:00|14.7|14.5|14.73|14.53|14.73|14.53|14.69|14.49|41
1650046500000|2022-04-15 18:15:00|14.72|14.52|14.71|14.51|14.74|14.54|14.71|14.51|18
1650046800000|2022-04-15 18:20:00|14.72|14.52|14.71|14.51|14.72|14.52|14.71|14.51|10
1650047100000|2022-04-15 18:25:00|14.7|14.5|14.73|14.53|14.73|14.53|14.7|14.5|16
1650047400000|2022-04-15 18:30:00|14.74|14.54|14.79|14.59|14.79|14.59|14.73|14.53|25
1650047700000|2022-04-15 18:35:00|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|11
1650048000000|2022-04-15 18:40:00|14.75|14.55|14.74|14.54|14.77|14.57|14.72|14.52|32
1650048300000|2022-04-15 18:45:00|14.75|14.55|14.75|14.55|14.76|14.56|14.74|14.54|15
1650048600000|2022-04-15 18:50:00|14.74|14.54|14.73|14.53|14.74|14.54|14.72|14.52|22
1650048900000|2022-04-15 18:55:00|14.72|14.52|14.69|14.49|14.72|14.52|14.68|14.48|16
1650049200000|2022-04-15 19:00:00|14.68|14.48|14.7|14.5|14.71|14.51|14.68|14.48|11
1650049500000|2022-04-15 19:05:00|14.69|14.49|14.66|14.46|14.69|14.49|14.66|14.46|22
1650049800000|2022-04-15 19:10:00|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|10
1650050100000|2022-04-15 19:15:00|14.67|14.47|14.64|14.44|14.67|14.47|14.64|14.44|20
1650050400000|2022-04-15 19:20:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|10
1650050700000|2022-04-15 19:25:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|4
1650051000000|2022-04-15 19:30:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|14
1650051300000|2022-04-15 19:35:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|9
1650051600000|2022-04-15 19:40:00|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|14
1650051900000|2022-04-15 19:45:00|14.64|14.44|14.65|14.45|14.66|14.46|14.64|14.44|6
1650052200000|2022-04-15 19:50:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|14
1650052500000|2022-04-15 19:55:00|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|5
1650052800000|2022-04-15 20:00:00|14.63|14.43|14.67|14.47|14.67|14.47|14.62|14.42|15
1650053100000|2022-04-15 20:05:00|14.66|14.46|14.67|14.47|14.67|14.47|14.66|14.46|6
1650053400000|2022-04-15 20:10:00|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|7
1650053700000|2022-04-15 20:15:00|14.67|14.47|14.58|14.38|14.71|14.51|14.53|14.33|43
1650054000000|2022-04-15 20:20:00|14.57|14.37|14.6|14.4|14.61|14.41|14.57|14.37|26
1650054300000|2022-04-15 20:25:00|14.61|14.41|14.6|14.4|14.62|14.42|14.59|14.39|10
1650054600000|2022-04-15 20:30:00|14.61|14.41|14.64|14.44|14.64|14.44|14.61|14.41|14
1650054900000|2022-04-15 20:35:00|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|9
1650055200000|2022-04-15 20:40:00|14.64|14.44|14.65|14.45|14.65|14.45|14.64|14.44|12
1650055500000|2022-04-15 20:45:00|14.64|14.44|14.67|14.47|14.68|14.48|14.64|14.44|12
1650055800000|2022-04-15 20:50:00|14.68|14.48|14.68|14.48|14.69|14.49|14.67|14.47|11
1650056100000|2022-04-15 20:55:00|14.67|14.47|14.68|14.48|14.68|14.48|14.66|14.46|20
1650092400000|2022-04-16 07:00:00|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|9
1650092700000|2022-04-16 07:05:00|14.7|14.5|14.68|14.48|14.7|14.5|14.67|14.47|11
1650093000000|2022-04-16 07:10:00|14.67|14.47|14.68|14.48|14.68|14.48|14.67|14.47|30
1650093300000|2022-04-16 07:15:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|8
1650093600000|2022-04-16 07:20:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|6
1650093900000|2022-04-16 07:25:00|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|10
1650094200000|2022-04-16 07:30:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|4
1650094500000|2022-04-16 07:35:00|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|15
1650094800000|2022-04-16 07:40:00|14.66|14.46|14.65|14.45|14.67|14.47|14.65|14.45|6
1650095100000|2022-04-16 07:45:00|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|7
1650095400000|2022-04-16 07:50:00|14.67|14.47|14.65|14.45|14.67|14.47|14.65|14.45|11
1650095700000|2022-04-16 07:55:00|14.66|14.46|14.64|14.44|14.66|14.46|14.63|14.43|15
1650096000000|2022-04-16 08:00:00|14.65|14.45|14.64|14.44|14.65|14.45|14.62|14.42|12
1650096300000|2022-04-16 08:05:00|14.63|14.43|14.66|14.46|14.66|14.46|14.63|14.43|10
1650096600000|2022-04-16 08:10:00|14.67|14.47|14.67|14.47|14.67|14.47|14.66|14.46|5
1650096900000|2022-04-16 08:15:00|14.68|14.48|14.69|14.49|14.7|14.5|14.68|14.48|8
1650097200000|2022-04-16 08:20:00|14.68|14.48|14.68|14.48|14.7|14.5|14.68|14.48|11
1650097500000|2022-04-16 08:25:00|14.69|14.49|14.67|14.47|14.69|14.49|14.67|14.47|19
1650097800000|2022-04-16 08:30:00|14.66|14.46|14.64|14.44|14.67|14.47|14.64|14.44|7
1650098100000|2022-04-16 08:35:00|14.65|14.45|14.66|14.46|14.66|14.46|14.64|14.44|28
1650098400000|2022-04-16 08:40:00|14.65|14.45|14.67|14.47|14.67|14.47|14.65|14.45|5
1650098700000|2022-04-16 08:45:00|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|7
1650099000000|2022-04-16 08:50:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|6
1650099300000|2022-04-16 08:55:00|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|9
1650099600000|2022-04-16 09:00:00|14.64|14.44|14.64|14.44|14.65|14.45|14.64|14.44|3
1650099900000|2022-04-16 09:05:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|4
1650100200000|2022-04-16 09:10:00|14.65|14.45|14.65|14.45|14.66|14.46|14.65|14.45|9
1650100500000|2022-04-16 09:15:00|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|4
1650100800000|2022-04-16 09:20:00|14.66|14.46|14.64|14.44|14.66|14.46|14.64|14.44|3
1650101100000|2022-04-16 09:25:00|14.65|14.45|14.65|14.45|14.66|14.46|14.64|14.44|9
1650101400000|2022-04-16 09:30:00|14.66|14.46|14.65|14.45|14.66|14.46|14.65|14.45|6
1650101700000|2022-04-16 09:35:00|14.64|14.44|14.64|14.44|14.64|14.44|14.63|14.43|3
1650102000000|2022-04-16 09:40:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|10
1650102300000|2022-04-16 09:45:00|14.63|14.43|14.58|14.38|14.64|14.44|14.58|14.38|14
1650102600000|2022-04-16 09:50:00|14.59|14.39|14.57|14.37|14.6|14.4|14.57|14.37|13
1650102900000|2022-04-16 09:55:00|14.56|14.36|14.6|14.4|14.6|14.4|14.56|14.36|19
1650103200000|2022-04-16 10:00:00|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|16
1650103500000|2022-04-16 10:05:00|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|4
1650103800000|2022-04-16 10:10:00|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|3
1650104100000|2022-04-16 10:15:00|14.62|14.42|14.63|14.43|14.64|14.44|14.6|14.4|14
1650104400000|2022-04-16 10:20:00|14.64|14.44|14.64|14.44|14.66|14.46|14.63|14.43|23
1650104700000|2022-04-16 10:25:00|14.65|14.45|14.64|14.44|14.65|14.45|14.64|14.44|8
1650105000000|2022-04-16 10:30:00|14.65|14.45|14.62|14.42|14.65|14.45|14.62|14.42|8
1650105300000|2022-04-16 10:35:00|14.61|14.41|14.61|14.41|14.61|14.41|14.61|14.41|1
1650105600000|2022-04-16 10:40:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|5
1650105900000|2022-04-16 10:45:00|14.63|14.43|14.62|14.42|14.63|14.43|14.62|14.42|2
1650106200000|2022-04-16 10:50:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|8
1650106500000|2022-04-16 10:55:00|14.63|14.43|14.58|14.38|14.63|14.43|14.57|14.37|30
1650106800000|2022-04-16 11:00:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|26
1650107100000|2022-04-16 11:05:00|14.61|14.41|14.61|14.41|14.63|14.43|14.6|14.4|29
1650107400000|2022-04-16 11:10:00|14.6|14.4|14.6|14.4|14.61|14.41|14.6|14.4|9
1650107700000|2022-04-16 11:15:00|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|8
1650108000000|2022-04-16 11:20:00|14.59|14.39|14.61|14.41|14.61|14.41|14.59|14.39|3
1650108300000|2022-04-16 11:25:00|14.6|14.4|14.61|14.41|14.61|14.41|14.6|14.4|4
1650108600000|2022-04-16 11:30:00|14.62|14.42|14.63|14.43|14.63|14.43|14.61|14.41|8
1650109200000|2022-04-16 11:40:00|14.62|14.42|14.62|14.42|14.62|14.42|14.62|14.42|1
1650109500000|2022-04-16 11:45:00|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|4
1650109800000|2022-04-16 11:50:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|4
1650110100000|2022-04-16 11:55:00|14.59|14.39|14.51|14.31|14.59|14.39|14.47|14.27|60
1650110400000|2022-04-16 12:00:00|14.5|14.3|14.54|14.34|14.54|14.34|14.5|14.3|7
1650110700000|2022-04-16 12:05:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|12
1650111000000|2022-04-16 12:10:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|25
1650111300000|2022-04-16 12:15:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|37
1650111600000|2022-04-16 12:20:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|9
1650111900000|2022-04-16 12:25:00|14.56|14.36|14.56|14.36|14.56|14.36|14.55|14.35|23
1650112200000|2022-04-16 12:30:00|14.55|14.35|14.56|14.36|14.56|14.36|14.55|14.35|6
1650112500000|2022-04-16 12:35:00|14.55|14.35|14.53|14.33|14.55|14.35|14.52|14.32|21
1650112800000|2022-04-16 12:40:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|12
1650113100000|2022-04-16 12:45:00|14.54|14.34|14.52|14.32|14.54|14.34|14.52|14.32|7
1650113400000|2022-04-16 12:50:00|14.53|14.33|14.54|14.34|14.54|14.34|14.52|14.32|16
1650113700000|2022-04-16 12:55:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|15
1650114000000|2022-04-16 13:00:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|44
1650114300000|2022-04-16 13:05:00|14.58|14.38|14.56|14.36|14.58|14.38|14.56|14.36|11
1650114600000|2022-04-16 13:10:00|14.57|14.37|14.56|14.36|14.57|14.37|14.56|14.36|4
1650114900000|2022-04-16 13:15:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|4
1650115500000|2022-04-16 13:25:00|14.55|14.35|14.54|14.34|14.56|14.36|14.54|14.34|20
1650115800000|2022-04-16 13:30:00|14.55|14.35|14.53|14.33|14.55|14.35|14.51|14.31|23
1650116100000|2022-04-16 13:35:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|15
1650116700000|2022-04-16 13:45:00|14.53|14.33|14.5|14.3|14.53|14.33|14.5|14.3|14
1650117000000|2022-04-16 13:50:00|14.51|14.31|14.49|14.29|14.52|14.32|14.49|14.29|31
1650117300000|2022-04-16 13:55:00|14.5|14.3|14.48|14.28|14.5|14.3|14.44|14.24|27
1650117600000|2022-04-16 14:00:00|14.49|14.29|14.5|14.3|14.51|14.31|14.49|14.29|8
1650117900000|2022-04-16 14:05:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1650118200000|2022-04-16 14:10:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|15
1650118500000|2022-04-16 14:15:00|14.49|14.29|14.51|14.31|14.51|14.31|14.49|14.29|23
1650118800000|2022-04-16 14:20:00|14.5|14.3|14.53|14.33|14.53|14.33|14.5|14.3|20
1650119100000|2022-04-16 14:25:00|14.54|14.34|14.53|14.33|14.54|14.34|14.53|14.33|2
1650119400000|2022-04-16 14:30:00|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|7
1650119700000|2022-04-16 14:35:00|14.51|14.31|14.53|14.33|14.53|14.33|14.51|14.31|13
1650120000000|2022-04-16 14:40:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|2
1650120300000|2022-04-16 14:45:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|8
1650120600000|2022-04-16 14:50:00|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|5
1650120900000|2022-04-16 14:55:00|14.53|14.33|14.55|14.35|14.55|14.35|14.53|14.33|95
1650121200000|2022-04-16 15:00:00|14.54|14.34|14.57|14.37|14.58|14.38|14.54|14.34|22
1650121500000|2022-04-16 15:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.55|14.35|39
1650121800000|2022-04-16 15:10:00|14.55|14.35|14.39|14.19|14.56|14.36|14.38|14.18|58
1650122100000|2022-04-16 15:15:00|14.38|14.18|14.42|14.22|14.45|14.25|14.37|14.17|59
1650122400000|2022-04-16 15:20:00|14.43|14.23|14.38|14.18|14.43|14.23|14.38|14.18|34
1650122700000|2022-04-16 15:25:00|14.39|14.19|14.39|14.19|14.42|14.22|14.38|14.18|25
1650123000000|2022-04-16 15:30:00|14.4|14.2|14.37|14.17|14.43|14.23|14.37|14.17|40
1650123300000|2022-04-16 15:35:00|14.36|14.16|14.28|14.08|14.38|14.18|14.27|14.07|54
1650123600000|2022-04-16 15:40:00|14.29|14.09|14.33|14.13|14.37|14.17|14.28|14.08|49
1650123900000|2022-04-16 15:45:00|14.32|14.12|14.34|14.14|14.36|14.16|14.31|14.11|27
1650124200000|2022-04-16 15:50:00|14.35|14.15|14.3|14.1|14.35|14.15|14.28|14.08|32
1650124500000|2022-04-16 15:55:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|24
1650124800000|2022-04-16 16:00:00|14.29|14.09|14.29|14.09|14.33|14.13|14.27|14.07|23
1650125100000|2022-04-16 16:05:00|14.3|14.1|14.32|14.12|14.33|14.13|14.29|14.09|67
1650125400000|2022-04-16 16:10:00|14.31|14.11|14.34|14.14|14.35|14.15|14.31|14.11|36
1650125700000|2022-04-16 16:15:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|17
1650126000000|2022-04-16 16:20:00|14.34|14.14|14.34|14.14|14.35|14.15|14.34|14.14|11
1650126300000|2022-04-16 16:25:00|14.33|14.13|14.32|14.12|14.35|14.15|14.32|14.12|12
1650126600000|2022-04-16 16:30:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|11
1650126900000|2022-04-16 16:35:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|23
1650127200000|2022-04-16 16:40:00|14.33|14.13|14.34|14.14|14.35|14.15|14.33|14.13|6
1650127500000|2022-04-16 16:45:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|27
1650127800000|2022-04-16 16:50:00|14.32|14.12|14.34|14.14|14.35|14.15|14.31|14.11|9
1650128100000|2022-04-16 16:55:00|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|7
1650128400000|2022-04-16 17:00:00|14.34|14.14|14.36|14.16|14.37|14.17|14.34|14.14|21
1650128700000|2022-04-16 17:05:00|14.35|14.15|14.34|14.14|14.36|14.16|14.34|14.14|12
1650129000000|2022-04-16 17:10:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|4
1650129300000|2022-04-16 17:15:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|4
1650129600000|2022-04-16 17:20:00|14.35|14.15|14.32|14.12|14.35|14.15|14.32|14.12|26
1650129900000|2022-04-16 17:25:00|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|2
1650130200000|2022-04-16 17:30:00|14.29|14.09|14.3|14.1|14.31|14.11|14.28|14.08|14
1650130500000|2022-04-16 17:35:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|7
1650130800000|2022-04-16 17:40:00|14.32|14.12|14.31|14.11|14.33|14.13|14.3|14.1|6
1650131100000|2022-04-16 17:45:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|10
1650131400000|2022-04-16 17:50:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|12
1650131700000|2022-04-16 17:55:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|6
1650132000000|2022-04-16 18:00:00|14.32|14.12|14.33|14.13|14.33|14.13|14.32|14.12|2
1650132300000|2022-04-16 18:05:00|14.34|14.14|14.35|14.15|14.36|14.16|14.33|14.13|18
1650132600000|2022-04-16 18:10:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|2
1650132900000|2022-04-16 18:15:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|8
1650133200000|2022-04-16 18:20:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|10
1650133500000|2022-04-16 18:25:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|4
1650133800000|2022-04-16 18:30:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|4
1650134100000|2022-04-16 18:35:00|14.3|14.1|14.29|14.09|14.3|14.1|14.29|14.09|4
1650134400000|2022-04-16 18:40:00|14.3|14.1|14.3|14.1|14.3|14.1|14.3|14.1|1
1650134700000|2022-04-16 18:45:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|10
1650135000000|2022-04-16 18:50:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|10
1650135300000|2022-04-16 18:55:00|14.33|14.13|14.32|14.12|14.33|14.13|14.32|14.12|2
1650135600000|2022-04-16 19:00:00|14.33|14.13|14.33|14.13|14.33|14.13|14.32|14.12|21
1650135900000|2022-04-16 19:05:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|5
1650136200000|2022-04-16 19:10:00|14.35|14.15|14.36|14.16|14.36|14.16|14.34|14.14|14
1650136500000|2022-04-16 19:15:00|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|5
1650136800000|2022-04-16 19:20:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|3
1650137100000|2022-04-16 19:25:00|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|6
1650137400000|2022-04-16 19:30:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|3
1650137700000|2022-04-16 19:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.34|14.14|16
1650138000000|2022-04-16 19:40:00|14.34|14.14|14.34|14.14|14.34|14.14|14.34|14.14|1
1650138300000|2022-04-16 19:45:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|7
1650138600000|2022-04-16 19:50:00|14.34|14.14|14.34|14.14|14.34|14.14|14.34|14.14|1
1650138900000|2022-04-16 19:55:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|9
1650139200000|2022-04-16 20:00:00|14.32|14.12|14.33|14.13|14.33|14.13|14.32|14.12|2
1650139500000|2022-04-16 20:05:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|3
1650139800000|2022-04-16 20:10:00|14.33|14.13|14.32|14.12|14.33|14.13|14.32|14.12|16
1650140100000|2022-04-16 20:15:00|14.33|14.13|14.33|14.13|14.33|14.13|14.33|14.13|1
1650140400000|2022-04-16 20:20:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|20
1650140700000|2022-04-16 20:25:00|14.34|14.14|14.34|14.14|14.34|14.14|14.33|14.13|3
1650141000000|2022-04-16 20:30:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|11
1650141300000|2022-04-16 20:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|10
1650141600000|2022-04-16 20:40:00|14.34|14.14|14.35|14.15|14.35|14.15|14.34|14.14|8
1650141900000|2022-04-16 20:45:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|8
1650142200000|2022-04-16 20:50:00|14.36|14.16|14.39|14.19|14.39|14.19|14.36|14.16|16
1650142500000|2022-04-16 20:55:00|14.38|14.18|14.37|14.17|14.39|14.19|14.37|14.17|10
1650142800000|2022-04-16 21:00:00|14.38|14.18|14.37|14.17|14.39|14.19|14.37|14.17|22
1650143100000|2022-04-16 21:05:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|4
1650143400000|2022-04-16 21:10:00|14.38|14.18|14.38|14.18|14.39|14.19|14.38|14.18|3
1650143700000|2022-04-16 21:15:00|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|4
1650144000000|2022-04-16 21:20:00|14.39|14.19|14.41|14.21|14.41|14.21|14.38|14.18|7
1650144300000|2022-04-16 21:25:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|4
1650144600000|2022-04-16 21:30:00|14.44|14.24|14.49|14.29|14.49|14.29|14.44|14.24|14
1650144900000|2022-04-16 21:35:00|14.48|14.28|14.47|14.27|14.48|14.28|14.47|14.27|4
1650145200000|2022-04-16 21:40:00|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|8
1650145500000|2022-04-16 21:45:00|14.46|14.26|14.51|14.31|14.52|14.32|14.46|14.26|30
1650145800000|2022-04-16 21:50:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|19
1650146100000|2022-04-16 21:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.46|14.26|17
1650146400000|2022-04-16 22:00:00|14.5|14.3|14.48|14.28|14.53|14.33|14.48|14.28|27
1650146700000|2022-04-16 22:05:00|14.47|14.27|14.54|14.34|14.55|14.35|14.46|14.26|28
1650147000000|2022-04-16 22:10:00|14.55|14.35|14.54|14.34|14.55|14.35|14.53|14.33|14
1650147300000|2022-04-16 22:15:00|14.53|14.33|14.53|14.33|14.53|14.33|14.5|14.3|37
1650147600000|2022-04-16 22:20:00|14.52|14.32|14.53|14.33|14.54|14.34|14.49|14.29|28
1650147900000|2022-04-16 22:25:00|14.52|14.32|14.5|14.3|14.52|14.32|14.48|14.28|13
1650148200000|2022-04-16 22:30:00|14.49|14.29|14.48|14.28|14.5|14.3|14.47|14.27|14
1650148500000|2022-04-16 22:35:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|14
1650148800000|2022-04-16 22:40:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|4
1650149100000|2022-04-16 22:45:00|14.49|14.29|14.48|14.28|14.5|14.3|14.47|14.27|12
1650149400000|2022-04-16 22:50:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|7
1650149700000|2022-04-16 22:55:00|14.46|14.26|14.47|14.27|14.48|14.28|14.46|14.26|4
1650150000000|2022-04-16 23:00:00|14.48|14.28|14.48|14.28|14.48|14.28|14.46|14.26|7
1650150300000|2022-04-16 23:05:00|14.49|14.29|14.49|14.29|14.49|14.29|14.49|14.29|1
1650150600000|2022-04-16 23:10:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|5
1650150900000|2022-04-16 23:15:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|6
1650151200000|2022-04-16 23:20:00|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|2
1650151500000|2022-04-16 23:25:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|7
1650151800000|2022-04-16 23:30:00|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|5
1650152100000|2022-04-16 23:35:00|14.49|14.29|14.5|14.3|14.51|14.31|14.49|14.29|40
1650152400000|2022-04-16 23:40:00|14.51|14.31|14.52|14.32|14.52|14.32|14.5|14.3|10
1650152700000|2022-04-16 23:45:00|14.51|14.31|14.49|14.29|14.51|14.31|14.49|14.29|19
1650153000000|2022-04-16 23:50:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|16
1650153300000|2022-04-16 23:55:00|14.48|14.28|14.46|14.26|14.48|14.28|14.45|14.25|7
1650153600000|2022-04-17 00:00:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|77
1650153900000|2022-04-17 00:05:00|14.46|14.26|14.47|14.27|14.47|14.27|14.44|14.24|12
1650154200000|2022-04-17 00:10:00|14.46|14.26|14.45|14.25|14.47|14.27|14.45|14.25|16
1650154500000|2022-04-17 00:15:00|14.44|14.24|14.46|14.26|14.46|14.26|14.44|14.24|3
1650154800000|2022-04-17 00:20:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1650155100000|2022-04-17 00:25:00|14.44|14.24|14.41|14.21|14.45|14.25|14.41|14.21|26
1650155400000|2022-04-17 00:30:00|14.42|14.22|14.42|14.22|14.44|14.24|14.42|14.22|11
1650155700000|2022-04-17 00:35:00|14.43|14.23|14.42|14.22|14.44|14.24|14.42|14.22|12
1650156000000|2022-04-17 00:40:00|14.43|14.23|14.41|14.21|14.43|14.23|14.41|14.21|5
1650156300000|2022-04-17 00:45:00|14.42|14.22|14.43|14.23|14.43|14.23|14.41|14.21|18
1650156600000|2022-04-17 00:50:00|14.44|14.24|14.45|14.25|14.45|14.25|14.43|14.23|10
1650156900000|2022-04-17 00:55:00|14.44|14.24|14.44|14.24|14.45|14.25|14.44|14.24|3
1650157200000|2022-04-17 01:00:00|14.45|14.25|14.45|14.25|14.45|14.25|14.44|14.24|19
1650157500000|2022-04-17 01:05:00|14.46|14.26|14.43|14.23|14.46|14.26|14.42|14.22|8
1650157800000|2022-04-17 01:10:00|14.44|14.24|14.43|14.23|14.44|14.24|14.43|14.23|8
1650158100000|2022-04-17 01:15:00|14.44|14.24|14.39|14.19|14.44|14.24|14.39|14.19|8
1650158400000|2022-04-17 01:20:00|14.4|14.2|14.41|14.21|14.42|14.22|14.39|14.19|8
1650158700000|2022-04-17 01:25:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|13
1650159000000|2022-04-17 01:30:00|14.43|14.23|14.42|14.22|14.43|14.23|14.42|14.22|2
1650159300000|2022-04-17 01:35:00|14.43|14.23|14.43|14.23|14.44|14.24|14.42|14.22|9
1650159600000|2022-04-17 01:40:00|14.44|14.24|14.47|14.27|14.47|14.27|14.44|14.24|8
1650159900000|2022-04-17 01:45:00|14.48|14.28|14.47|14.27|14.5|14.3|14.47|14.27|12
1650160200000|2022-04-17 01:50:00|14.48|14.28|14.48|14.28|14.49|14.29|14.47|14.27|9
1650160500000|2022-04-17 01:55:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|4
1650160800000|2022-04-17 02:00:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|23
1650161100000|2022-04-17 02:05:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|12
1650161400000|2022-04-17 02:10:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|5
1650161700000|2022-04-17 02:15:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|12
1650162000000|2022-04-17 02:20:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|4
1650162300000|2022-04-17 02:25:00|14.47|14.27|14.41|14.21|14.48|14.28|14.41|14.21|29
1650162600000|2022-04-17 02:30:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|22
1650162900000|2022-04-17 02:35:00|14.4|14.2|14.42|14.22|14.43|14.23|14.4|14.2|7
1650163200000|2022-04-17 02:40:00|14.43|14.23|14.38|14.18|14.43|14.23|14.38|14.18|24
1650163500000|2022-04-17 02:45:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|24
1650163800000|2022-04-17 02:50:00|14.37|14.17|14.34|14.14|14.39|14.19|14.34|14.14|40
1650164100000|2022-04-17 02:55:00|14.33|14.13|14.38|14.18|14.39|14.19|14.33|14.13|26
1650164400000|2022-04-17 03:00:00|14.37|14.17|14.39|14.19|14.39|14.19|14.37|14.17|21
1650164700000|2022-04-17 03:05:00|14.38|14.18|14.38|14.18|14.39|14.19|14.36|14.16|19
1650165000000|2022-04-17 03:10:00|14.39|14.19|14.39|14.19|14.39|14.19|14.37|14.17|7
1650165300000|2022-04-17 03:15:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|3
1650165600000|2022-04-17 03:20:00|14.41|14.21|14.4|14.2|14.43|14.23|14.4|14.2|14
1650165900000|2022-04-17 03:25:00|14.41|14.21|14.4|14.2|14.41|14.21|14.4|14.2|10
1650166200000|2022-04-17 03:30:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|19
1650166500000|2022-04-17 03:35:00|14.42|14.22|14.42|14.22|14.42|14.22|14.41|14.21|9
1650166800000|2022-04-17 03:40:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|3
1650167100000|2022-04-17 03:45:00|14.42|14.22|14.41|14.21|14.42|14.22|14.4|14.2|4
1650167400000|2022-04-17 03:50:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|2
1650167700000|2022-04-17 03:55:00|14.42|14.22|14.39|14.19|14.42|14.22|14.39|14.19|10
1650168000000|2022-04-17 04:00:00|14.38|14.18|14.4|14.2|14.41|14.21|14.38|14.18|5
1650168300000|2022-04-17 04:05:00|14.41|14.21|14.42|14.22|14.43|14.23|14.4|14.2|12
1650168600000|2022-04-17 04:10:00|14.43|14.23|14.43|14.23|14.44|14.24|14.43|14.23|3
1650168900000|2022-04-17 04:15:00|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|9
1650169200000|2022-04-17 04:20:00|14.45|14.25|14.46|14.26|14.46|14.26|14.44|14.24|12
1650169500000|2022-04-17 04:25:00|14.45|14.25|14.45|14.25|14.46|14.26|14.44|14.24|9
1650169800000|2022-04-17 04:30:00|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|7
1650170100000|2022-04-17 04:35:00|14.43|14.23|14.43|14.23|14.44|14.24|14.43|14.23|3
1650170400000|2022-04-17 04:40:00|14.42|14.22|14.44|14.24|14.44|14.24|14.42|14.22|3
1650170700000|2022-04-17 04:45:00|14.43|14.23|14.43|14.23|14.44|14.24|14.43|14.23|3
1650171000000|2022-04-17 04:50:00|14.42|14.22|14.43|14.23|14.43|14.23|14.42|14.22|4
1650171300000|2022-04-17 04:55:00|14.44|14.24|14.42|14.22|14.44|14.24|14.42|14.22|3
1650171600000|2022-04-17 05:00:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|3
1650171900000|2022-04-17 05:05:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|9
1650172200000|2022-04-17 05:10:00|14.43|14.23|14.45|14.25|14.45|14.25|14.43|14.23|5
1650172500000|2022-04-17 05:15:00|14.44|14.24|14.45|14.25|14.45|14.25|14.44|14.24|4
1650172800000|2022-04-17 05:20:00|14.44|14.24|14.47|14.27|14.47|14.27|14.44|14.24|10
1650173100000|2022-04-17 05:25:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|3
1650173400000|2022-04-17 05:30:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|4
1650173700000|2022-04-17 05:35:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|3
1650174000000|2022-04-17 05:40:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|3
1650174300000|2022-04-17 05:45:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|25
1650174600000|2022-04-17 05:50:00|14.52|14.32|14.53|14.33|14.53|14.33|14.51|14.31|8
1650174900000|2022-04-17 05:55:00|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|30
1650175200000|2022-04-17 06:00:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|4
1650175500000|2022-04-17 06:05:00|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|10
1650175800000|2022-04-17 06:10:00|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|3
1650176100000|2022-04-17 06:15:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|6
1650176400000|2022-04-17 06:20:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1650176700000|2022-04-17 06:25:00|14.51|14.31|14.51|14.31|14.51|14.31|14.51|14.31|1
1650177000000|2022-04-17 06:30:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|11
1650177300000|2022-04-17 06:35:00|14.53|14.33|14.53|14.33|14.53|14.33|14.53|14.33|1
1650177600000|2022-04-17 06:40:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|2
1650177900000|2022-04-17 06:45:00|14.52|14.32|14.52|14.32|14.52|14.32|14.52|14.32|1
1650178200000|2022-04-17 06:50:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|3
1650178500000|2022-04-17 06:55:00|14.5|14.3|14.5|14.3|14.51|14.31|14.5|14.3|3
1650178800000|2022-04-17 07:00:00|14.51|14.31|14.49|14.29|14.51|14.31|14.49|14.29|5
1650179100000|2022-04-17 07:05:00|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1650179400000|2022-04-17 07:10:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1650179700000|2022-04-17 07:15:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1650180000000|2022-04-17 07:20:00|14.49|14.29|14.49|14.29|14.49|14.29|14.49|14.29|1
1650180300000|2022-04-17 07:25:00|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|4
1650180600000|2022-04-17 07:30:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|2
1650180900000|2022-04-17 07:35:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|3
1650181200000|2022-04-17 07:40:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|12
1650181500000|2022-04-17 07:45:00|14.49|14.29|14.49|14.29|14.49|14.29|14.48|14.28|17
1650181800000|2022-04-17 07:50:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|2
1650182100000|2022-04-17 07:55:00|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|4
1650182400000|2022-04-17 08:00:00|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|4
1650182700000|2022-04-17 08:05:00|14.52|14.32|14.5|14.3|14.52|14.32|14.5|14.3|11
1650183000000|2022-04-17 08:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|8
1650183300000|2022-04-17 08:15:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|3
1650183600000|2022-04-17 08:20:00|14.52|14.32|14.5|14.3|14.52|14.32|14.5|14.3|5
1650183900000|2022-04-17 08:25:00|14.49|14.29|14.49|14.29|14.49|14.29|14.49|14.29|1
1650184500000|2022-04-17 08:35:00|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|6
1650184800000|2022-04-17 08:40:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|7
1650185100000|2022-04-17 08:45:00|14.49|14.29|14.49|14.29|14.51|14.31|14.49|14.29|17
1650185400000|2022-04-17 08:50:00|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|4
1650185700000|2022-04-17 08:55:00|14.52|14.32|14.53|14.33|14.53|14.33|14.51|14.31|12
1650186000000|2022-04-17 09:00:00|14.52|14.32|14.54|14.34|14.55|14.35|14.52|14.32|13
1650186300000|2022-04-17 09:05:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|11
1650186600000|2022-04-17 09:10:00|14.56|14.36|14.55|14.35|14.56|14.36|14.55|14.35|6
1650186900000|2022-04-17 09:15:00|14.54|14.34|14.53|14.33|14.55|14.35|14.51|14.31|12
1650187200000|2022-04-17 09:20:00|14.52|14.32|14.52|14.32|14.52|14.32|14.52|14.32|1
1650187500000|2022-04-17 09:25:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|4
1650188100000|2022-04-17 09:35:00|14.53|14.33|14.52|14.32|14.53|14.33|14.52|14.32|4
1650188400000|2022-04-17 09:40:00|14.51|14.31|14.49|14.29|14.51|14.31|14.49|14.29|9
1650188700000|2022-04-17 09:45:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|14
1650189000000|2022-04-17 09:50:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|10
1650189300000|2022-04-17 09:55:00|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|2
1650189600000|2022-04-17 10:00:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|4
1650189900000|2022-04-17 10:05:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|6
1650190200000|2022-04-17 10:10:00|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|7
1650190500000|2022-04-17 10:15:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|7
1650190800000|2022-04-17 10:20:00|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|4
1650191100000|2022-04-17 10:25:00|14.5|14.3|14.5|14.3|14.5|14.3|14.49|14.29|5
1650191400000|2022-04-17 10:30:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|5
1650191700000|2022-04-17 10:35:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|3
1650192000000|2022-04-17 10:40:00|14.47|14.27|14.47|14.27|14.47|14.27|14.47|14.27|1
1650192300000|2022-04-17 10:45:00|14.46|14.26|14.47|14.27|14.47|14.27|14.46|14.26|4
1650192600000|2022-04-17 10:50:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|20
1650192900000|2022-04-17 10:55:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|11
1650193200000|2022-04-17 11:00:00|14.51|14.31|14.5|14.3|14.51|14.31|14.5|14.3|2
1650193500000|2022-04-17 11:05:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1650193800000|2022-04-17 11:10:00|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1650194100000|2022-04-17 11:15:00|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|12
1650194400000|2022-04-17 11:20:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|17
1650194700000|2022-04-17 11:25:00|14.46|14.26|14.47|14.27|14.49|14.29|14.46|14.26|10
1650195000000|2022-04-17 11:30:00|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1650195300000|2022-04-17 11:35:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|4
1650195600000|2022-04-17 11:40:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|4
1650195900000|2022-04-17 11:45:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|6
1650196200000|2022-04-17 11:50:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|12
1650196500000|2022-04-17 11:55:00|14.47|14.27|14.49|14.29|14.49|14.29|14.47|14.27|9
1650196800000|2022-04-17 12:00:00|14.5|14.3|14.49|14.29|14.5|14.3|14.49|14.29|8
1650197100000|2022-04-17 12:05:00|14.48|14.28|14.48|14.28|14.48|14.28|14.48|14.28|1
1650197400000|2022-04-17 12:10:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1650197700000|2022-04-17 12:15:00|14.47|14.27|14.48|14.28|14.48|14.28|14.46|14.26|6
1650198000000|2022-04-17 12:20:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|2
1650198300000|2022-04-17 12:25:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|2
1650198600000|2022-04-17 12:30:00|14.49|14.29|14.48|14.28|14.49|14.29|14.48|14.28|4
1650198900000|2022-04-17 12:35:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1650199200000|2022-04-17 12:40:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|5
1650199500000|2022-04-17 12:45:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|11
1650200100000|2022-04-17 12:55:00|14.47|14.27|14.47|14.27|14.48|14.28|14.47|14.27|9
1650200700000|2022-04-17 13:05:00|14.48|14.28|14.48|14.28|14.48|14.28|14.47|14.27|7
1650201000000|2022-04-17 13:10:00|14.47|14.27|14.48|14.28|14.49|14.29|14.47|14.27|16
1650201300000|2022-04-17 13:15:00|14.49|14.29|14.54|14.34|14.54|14.34|14.49|14.29|14
1650201600000|2022-04-17 13:20:00|14.53|14.33|14.52|14.32|14.54|14.34|14.52|14.32|10
1650201900000|2022-04-17 13:25:00|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|17
1650202200000|2022-04-17 13:30:00|14.48|14.28|14.48|14.28|14.5|14.3|14.46|14.26|27
1650202500000|2022-04-17 13:35:00|14.49|14.29|14.53|14.33|14.55|14.35|14.49|14.29|33
1650202800000|2022-04-17 13:40:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|24
1650203100000|2022-04-17 13:45:00|14.58|14.38|14.59|14.39|14.6|14.4|14.57|14.37|14
1650203400000|2022-04-17 13:50:00|14.58|14.38|14.54|14.34|14.58|14.38|14.54|14.34|35
1650203700000|2022-04-17 13:55:00|14.55|14.35|14.51|14.31|14.55|14.35|14.51|14.31|9
1650204000000|2022-04-17 14:00:00|14.5|14.3|14.46|14.26|14.5|14.3|14.44|14.24|32
1650204300000|2022-04-17 14:05:00|14.47|14.27|14.48|14.28|14.5|14.3|14.46|14.26|30
1650204600000|2022-04-17 14:10:00|14.49|14.29|14.5|14.3|14.5|14.3|14.48|14.28|10
1650204900000|2022-04-17 14:15:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|12
1650205200000|2022-04-17 14:20:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|5
1650205500000|2022-04-17 14:25:00|14.48|14.28|14.49|14.29|14.5|14.3|14.47|14.27|6
1650205800000|2022-04-17 14:30:00|14.48|14.28|14.5|14.3|14.5|14.3|14.48|14.28|5
1650206100000|2022-04-17 14:35:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|9
1650206400000|2022-04-17 14:40:00|14.52|14.32|14.5|14.3|14.52|14.32|14.5|14.3|15
1650206700000|2022-04-17 14:45:00|14.49|14.29|14.52|14.32|14.52|14.32|14.49|14.29|16
1650207000000|2022-04-17 14:50:00|14.53|14.33|14.51|14.31|14.53|14.33|14.51|14.31|5
1650207300000|2022-04-17 14:55:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|7
1650207600000|2022-04-17 15:00:00|14.51|14.31|14.49|14.29|14.52|14.32|14.49|14.29|11
1650207900000|2022-04-17 15:05:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|5
1650208200000|2022-04-17 15:10:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|2
1650208500000|2022-04-17 15:15:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|3
1650208800000|2022-04-17 15:20:00|14.5|14.3|14.51|14.31|14.51|14.31|14.5|14.3|2
1650209100000|2022-04-17 15:25:00|14.52|14.32|14.52|14.32|14.52|14.32|14.51|14.31|13
1650209400000|2022-04-17 15:30:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|5
1650209700000|2022-04-17 15:35:00|14.54|14.34|14.54|14.34|14.54|14.34|14.53|14.33|3
1650210000000|2022-04-17 15:40:00|14.53|14.33|14.54|14.34|14.54|14.34|14.53|14.33|4
1650210300000|2022-04-17 15:45:00|14.53|14.33|14.53|14.33|14.53|14.33|14.53|14.33|1
1650210600000|2022-04-17 15:50:00|14.52|14.32|14.52|14.32|14.53|14.33|14.52|14.32|7
1650211200000|2022-04-17 16:00:00|14.51|14.31|14.52|14.32|14.53|14.33|14.5|14.3|18
1650211500000|2022-04-17 16:05:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|5
1650211800000|2022-04-17 16:10:00|14.5|14.3|14.53|14.33|14.53|14.33|14.5|14.3|6
1650212100000|2022-04-17 16:15:00|14.52|14.32|14.52|14.32|14.52|14.32|14.52|14.32|1
1650212400000|2022-04-17 16:20:00|14.51|14.31|14.52|14.32|14.52|14.32|14.51|14.31|8
1650212700000|2022-04-17 16:25:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|11
1650213000000|2022-04-17 16:30:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|9
1650213300000|2022-04-17 16:35:00|14.49|14.29|14.49|14.29|14.5|14.3|14.49|14.29|3
1650213600000|2022-04-17 16:40:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|9
1650213900000|2022-04-17 16:45:00|14.49|14.29|14.46|14.26|14.49|14.29|14.44|14.24|18
1650214200000|2022-04-17 16:50:00|14.47|14.27|14.46|14.26|14.47|14.27|14.46|14.26|16
1650214500000|2022-04-17 16:55:00|14.45|14.25|14.39|14.19|14.45|14.25|14.38|14.18|19
1650214800000|2022-04-17 17:00:00|14.38|14.18|14.39|14.19|14.41|14.21|14.38|14.18|26
1650215100000|2022-04-17 17:05:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|16
1650215400000|2022-04-17 17:10:00|14.4|14.2|14.42|14.22|14.42|14.22|14.39|14.19|17
1650215700000|2022-04-17 17:15:00|14.41|14.21|14.41|14.21|14.43|14.23|14.41|14.21|15
1650216000000|2022-04-17 17:20:00|14.42|14.22|14.41|14.21|14.43|14.23|14.41|14.21|10
1650216300000|2022-04-17 17:25:00|14.4|14.2|14.4|14.2|14.4|14.2|14.39|14.19|5
1650216600000|2022-04-17 17:30:00|14.41|14.21|14.41|14.21|14.41|14.21|14.4|14.2|5
1650216900000|2022-04-17 17:35:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|2
1650217200000|2022-04-17 17:40:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|8
1650217500000|2022-04-17 17:45:00|14.4|14.2|14.34|14.14|14.4|14.2|14.33|14.13|10
1650217800000|2022-04-17 17:50:00|14.35|14.15|14.29|14.09|14.35|14.15|14.26|14.06|48
1650218100000|2022-04-17 17:55:00|14.3|14.1|14.25|14.05|14.3|14.1|14.24|14.04|24
1650218400000|2022-04-17 18:00:00|14.24|14.04|14.27|14.07|14.3|14.1|14.24|14.04|34
1650218700000|2022-04-17 18:05:00|14.28|14.08|14.2|14|14.29|14.09|14.17|13.97|81
1650219000000|2022-04-17 18:10:00|14.19|13.99|14.21|14.01|14.23|14.03|14.19|13.99|41
1650219300000|2022-04-17 18:15:00|14.2|14|14.2|14|14.23|14.03|14.19|13.99|35
1650219600000|2022-04-17 18:20:00|14.21|14.01|14.24|14.04|14.25|14.05|14.2|14|20
1650219900000|2022-04-17 18:25:00|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|12
1650220200000|2022-04-17 18:30:00|14.25|14.05|14.23|14.03|14.25|14.05|14.23|14.03|5
1650220500000|2022-04-17 18:35:00|14.24|14.04|14.25|14.05|14.25|14.05|14.24|14.04|2
1650220800000|2022-04-17 18:40:00|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|8
1650221100000|2022-04-17 18:45:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|5
1650221400000|2022-04-17 18:50:00|14.27|14.07|14.27|14.07|14.28|14.08|14.27|14.07|5
1650221700000|2022-04-17 18:55:00|14.26|14.06|14.28|14.08|14.28|14.08|14.26|14.06|5
1650222000000|2022-04-17 19:00:00|14.27|14.07|14.29|14.09|14.29|14.09|14.26|14.06|13
1650222300000|2022-04-17 19:05:00|14.28|14.08|14.26|14.06|14.28|14.08|14.26|14.06|9
1650222600000|2022-04-17 19:10:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|4
1650222900000|2022-04-17 19:15:00|14.27|14.07|14.27|14.07|14.27|14.07|14.26|14.06|3
1650223200000|2022-04-17 19:20:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|6
1650223500000|2022-04-17 19:25:00|14.24|14.04|14.25|14.05|14.26|14.06|14.24|14.04|10
1650223800000|2022-04-17 19:30:00|14.24|14.04|14.24|14.04|14.26|14.06|14.24|14.04|5
1650224100000|2022-04-17 19:35:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|4
1650224400000|2022-04-17 19:40:00|14.27|14.07|14.28|14.08|14.28|14.08|14.26|14.06|10
1650224700000|2022-04-17 19:45:00|14.27|14.07|14.33|14.13|14.33|14.13|14.27|14.07|31
1650225000000|2022-04-17 19:50:00|14.34|14.14|14.32|14.12|14.35|14.15|14.31|14.11|19
1650225300000|2022-04-17 19:55:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|16
1650225600000|2022-04-17 20:00:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|8
1650225900000|2022-04-17 20:05:00|14.31|14.11|14.29|14.09|14.32|14.12|14.29|14.09|17
1650226200000|2022-04-17 20:10:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|3
1650226500000|2022-04-17 20:15:00|14.29|14.09|14.29|14.09|14.29|14.09|14.28|14.08|5
1650226800000|2022-04-17 20:20:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|4
1650227100000|2022-04-17 20:25:00|14.3|14.1|14.3|14.1|14.3|14.1|14.29|14.09|7
1650227400000|2022-04-17 20:30:00|14.31|14.11|14.31|14.11|14.32|14.12|14.29|14.09|7
1650227700000|2022-04-17 20:35:00|14.32|14.12|14.31|14.11|14.33|14.13|14.31|14.11|6
1650228000000|2022-04-17 20:40:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|10
1650228300000|2022-04-17 20:45:00|14.34|14.14|14.3|14.1|14.34|14.14|14.3|14.1|11
1650228600000|2022-04-17 20:50:00|14.31|14.11|14.3|14.1|14.31|14.11|14.28|14.08|8
1650228900000|2022-04-17 20:55:00|14.31|14.11|14.31|14.11|14.32|14.12|14.31|14.11|5
1650229200000|2022-04-17 21:00:00|14.3|14.1|14.31|14.11|14.32|14.12|14.3|14.1|16
1650229500000|2022-04-17 21:05:00|14.3|14.1|14.44|14.24|14.44|14.24|14.29|14.09|27
1650229800000|2022-04-17 21:10:00|14.46|14.26|14.55|14.35|14.56|14.36|14.41|14.21|106
1650230100000|2022-04-17 21:15:00|14.54|14.34|14.47|14.27|14.59|14.39|14.46|14.26|100
1650230400000|2022-04-17 21:20:00|14.48|14.28|14.41|14.21|14.48|14.28|14.41|14.21|37
1650230700000|2022-04-17 21:25:00|14.4|14.2|14.42|14.22|14.44|14.24|14.39|14.19|23
1650231000000|2022-04-17 21:30:00|14.41|14.21|14.4|14.2|14.42|14.22|14.39|14.19|14
1650231300000|2022-04-17 21:35:00|14.39|14.19|14.45|14.25|14.45|14.25|14.39|14.19|17
1650231600000|2022-04-17 21:40:00|14.44|14.24|14.43|14.23|14.46|14.26|14.43|14.23|6
1650231900000|2022-04-17 21:45:00|14.42|14.22|14.41|14.21|14.42|14.22|14.4|14.2|14
1650232200000|2022-04-17 21:50:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|5
1650232500000|2022-04-17 21:55:00|14.41|14.21|14.42|14.22|14.42|14.22|14.41|14.21|14
1650232800000|2022-04-17 22:00:00|14.41|14.21|14.34|14.14|14.42|14.22|14.32|14.12|26
1650233100000|2022-04-17 22:05:00|14.33|14.13|14.42|14.22|14.43|14.23|14.32|14.12|31
1650233400000|2022-04-17 22:10:00|14.43|14.23|14.42|14.22|14.43|14.23|14.39|14.19|28
1650233700000|2022-04-17 22:15:00|14.41|14.21|14.42|14.22|14.43|14.23|14.4|14.2|28
1650234000000|2022-04-17 22:20:00|14.41|14.21|14.42|14.22|14.44|14.24|14.41|14.21|18
1650234300000|2022-04-17 22:25:00|14.41|14.21|14.41|14.21|14.42|14.22|14.41|14.21|5
1650234600000|2022-04-17 22:30:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|18
1650234900000|2022-04-17 22:35:00|14.4|14.2|14.38|14.18|14.4|14.2|14.38|14.18|19
1650235200000|2022-04-17 22:40:00|14.37|14.17|14.38|14.18|14.38|14.18|14.36|14.16|14
1650235500000|2022-04-17 22:45:00|14.37|14.17|14.29|14.09|14.37|14.17|14.26|14.06|57
1650235800000|2022-04-17 22:50:00|14.3|14.1|14.31|14.11|14.31|14.11|14.28|14.08|36
1650236100000|2022-04-17 22:55:00|14.3|14.1|14.3|14.1|14.32|14.12|14.27|14.07|27
1650236400000|2022-04-17 23:00:00|14.29|14.09|14.19|13.99|14.3|14.1|14.19|13.99|35
1650236700000|2022-04-17 23:05:00|14.2|14|14.19|13.99|14.23|14.03|14.18|13.98|52
1650237000000|2022-04-17 23:10:00|14.18|13.98|14.23|14.03|14.26|14.06|14.18|13.98|46
1650237300000|2022-04-17 23:15:00|14.22|14.02|14.22|14.02|14.27|14.07|14.22|14.02|23
1650237600000|2022-04-17 23:20:00|14.21|14.01|14.16|13.96|14.24|14.04|14.13|13.93|37
1650237900000|2022-04-17 23:25:00|14.17|13.97|14|13.8|14.18|13.98|13.98|13.78|105
1650238200000|2022-04-17 23:30:00|13.99|13.79|14.02|13.82|14.06|13.86|13.96|13.76|50
1650238500000|2022-04-17 23:35:00|14.01|13.81|14|13.8|14.04|13.84|13.98|13.78|57
1650238800000|2022-04-17 23:40:00|14.01|13.81|13.98|13.78|14.01|13.81|13.96|13.76|30
1650239100000|2022-04-17 23:45:00|13.97|13.77|13.98|13.78|14.01|13.81|13.95|13.75|46
1650239400000|2022-04-17 23:50:00|13.99|13.79|14.03|13.83|14.04|13.84|13.99|13.79|55
1650239700000|2022-04-17 23:55:00|14.04|13.84|14.02|13.82|14.06|13.86|14.02|13.82|15
1650240000000|2022-04-18 00:00:00|14.03|13.83|14.02|13.82|14.04|13.84|13.99|13.79|46
1650240300000|2022-04-18 00:05:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|21
1650240600000|2022-04-18 00:10:00|14.02|13.82|14.06|13.86|14.06|13.86|14.01|13.81|37
1650240900000|2022-04-18 00:15:00|14.05|13.85|14.05|13.85|14.08|13.88|14.05|13.85|15
1650241200000|2022-04-18 00:20:00|14.04|13.84|14.09|13.89|14.1|13.9|14.04|13.84|26
1650241500000|2022-04-18 00:25:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|11
1650241800000|2022-04-18 00:30:00|14.09|13.89|14.07|13.87|14.09|13.89|14.06|13.86|21
1650242100000|2022-04-18 00:35:00|14.08|13.88|14.06|13.86|14.08|13.88|14.04|13.84|29
1650242400000|2022-04-18 00:40:00|14.05|13.85|14.09|13.89|14.09|13.89|14.05|13.85|19
1650242700000|2022-04-18 00:45:00|14.08|13.88|14.07|13.87|14.09|13.89|14.05|13.85|14
1650243000000|2022-04-18 00:50:00|14.06|13.86|14.12|13.92|14.12|13.92|14.05|13.85|25
1650243300000|2022-04-18 00:55:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|18
1650243600000|2022-04-18 01:00:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|10
1650243900000|2022-04-18 01:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|27
1650244200000|2022-04-18 01:10:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|27
1650244500000|2022-04-18 01:15:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|13
1650244800000|2022-04-18 01:20:00|14.1|13.9|14.09|13.89|14.1|13.9|14.08|13.88|12
1650245100000|2022-04-18 01:25:00|14.1|13.9|14.1|13.9|14.11|13.91|14.08|13.88|21
1650245400000|2022-04-18 01:30:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|16
1650245700000|2022-04-18 01:35:00|14.09|13.89|14.11|13.91|14.11|13.91|14.08|13.88|7
1650246000000|2022-04-18 01:40:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|8
1650246300000|2022-04-18 01:45:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|9
1650246600000|2022-04-18 01:50:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|7
1650246900000|2022-04-18 01:55:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|6
1650247200000|2022-04-18 02:00:00|14.12|13.92|14.13|13.93|14.14|13.94|14.11|13.91|12
1650247500000|2022-04-18 02:05:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|6
1650247800000|2022-04-18 02:10:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|9
1650248100000|2022-04-18 02:15:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|10
1650248400000|2022-04-18 02:20:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|7
1650248700000|2022-04-18 02:25:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|5
1650249000000|2022-04-18 02:30:00|14.13|13.93|14.14|13.94|14.14|13.94|14.13|13.93|2
1650249300000|2022-04-18 02:35:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|3
1650249600000|2022-04-18 02:40:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|6
1650249900000|2022-04-18 02:45:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|7
1650250200000|2022-04-18 02:50:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|2
1650250500000|2022-04-18 02:55:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|6
1650250800000|2022-04-18 03:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|8
1650251100000|2022-04-18 03:05:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|8
1650251400000|2022-04-18 03:10:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|5
1650251700000|2022-04-18 03:15:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|8
1650252000000|2022-04-18 03:20:00|14.1|13.9|14.09|13.89|14.1|13.9|14.07|13.87|8
1650252300000|2022-04-18 03:25:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|5
1650252600000|2022-04-18 03:30:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|8
1650252900000|2022-04-18 03:35:00|14.07|13.87|14.09|13.89|14.1|13.9|14.06|13.86|13
1650253200000|2022-04-18 03:40:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|13
1650253500000|2022-04-18 03:45:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|13
1650253800000|2022-04-18 03:50:00|14.1|13.9|14.1|13.9|14.1|13.9|14.1|13.9|1
1650254100000|2022-04-18 03:55:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|4
1650254400000|2022-04-18 04:00:00|14.09|13.89|14.07|13.87|14.11|13.91|14.07|13.87|23
1650254700000|2022-04-18 04:05:00|14.08|13.88|14.07|13.87|14.08|13.88|14.06|13.86|12
1650255000000|2022-04-18 04:10:00|14.06|13.86|14.01|13.81|14.07|13.87|14|13.8|22
1650255300000|2022-04-18 04:15:00|14|13.8|13.64|13.44|14.01|13.81|13.62|13.42|97
1650255600000|2022-04-18 04:20:00|13.66|13.46|13.55|13.35|13.79|13.59|13.42|13.22|189
1650255900000|2022-04-18 04:25:00|13.56|13.36|13.63|13.43|13.64|13.44|13.51|13.31|143
1650256200000|2022-04-18 04:30:00|13.62|13.42|13.66|13.46|13.68|13.48|13.61|13.41|75
1650256500000|2022-04-18 04:35:00|13.67|13.47|13.65|13.45|13.68|13.48|13.61|13.41|63
1650256800000|2022-04-18 04:40:00|13.66|13.46|13.6|13.4|13.68|13.48|13.55|13.35|51
1650257100000|2022-04-18 04:45:00|13.61|13.41|13.58|13.38|13.62|13.42|13.55|13.35|54
1650257400000|2022-04-18 04:50:00|13.59|13.39|13.58|13.38|13.63|13.43|13.58|13.38|66
1650257700000|2022-04-18 04:55:00|13.59|13.39|13.53|13.33|13.6|13.4|13.52|13.32|57
1650258000000|2022-04-18 05:00:00|13.52|13.32|13.53|13.33|13.57|13.37|13.5|13.3|60
1650258300000|2022-04-18 05:05:00|13.52|13.32|13.52|13.32|13.55|13.35|13.47|13.27|95
1650258600000|2022-04-18 05:10:00|13.53|13.33|13.58|13.38|13.58|13.38|13.53|13.33|46
1650258900000|2022-04-18 05:15:00|13.59|13.39|13.62|13.42|13.62|13.42|13.58|13.38|22
1650259200000|2022-04-18 05:20:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|13
1650259500000|2022-04-18 05:25:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|14
1650259800000|2022-04-18 05:30:00|13.62|13.42|13.59|13.39|13.63|13.43|13.58|13.38|32
1650260100000|2022-04-18 05:35:00|13.6|13.4|13.57|13.37|13.6|13.4|13.57|13.37|10
1650260400000|2022-04-18 05:40:00|13.56|13.36|13.58|13.38|13.59|13.39|13.56|13.36|21
1650260700000|2022-04-18 05:45:00|13.57|13.37|13.57|13.37|13.6|13.4|13.57|13.37|19
1650261000000|2022-04-18 05:50:00|13.58|13.38|13.6|13.4|13.61|13.41|13.57|13.37|19
1650261300000|2022-04-18 05:55:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|13
1650261600000|2022-04-18 06:00:00|13.58|13.38|13.62|13.42|13.62|13.42|13.58|13.38|21
1650261900000|2022-04-18 06:05:00|13.61|13.41|13.63|13.43|13.65|13.45|13.61|13.41|19
1650262200000|2022-04-18 06:10:00|13.64|13.44|13.62|13.42|13.64|13.44|13.6|13.4|27
1650262500000|2022-04-18 06:15:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|28
1650262800000|2022-04-18 06:20:00|13.63|13.43|13.62|13.42|13.63|13.43|13.62|13.42|2
1650263100000|2022-04-18 06:25:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|6
1650263400000|2022-04-18 06:30:00|13.65|13.45|13.63|13.43|13.65|13.45|13.61|13.41|45
1650263700000|2022-04-18 06:35:00|13.64|13.44|13.68|13.48|13.69|13.49|13.64|13.44|33
1650264000000|2022-04-18 06:40:00|13.69|13.49|13.67|13.47|13.69|13.49|13.65|13.45|31
1650264300000|2022-04-18 06:45:00|13.66|13.46|13.66|13.46|13.68|13.48|13.66|13.46|21
1650264600000|2022-04-18 06:50:00|13.67|13.47|13.67|13.47|13.68|13.48|13.65|13.45|23
1650264900000|2022-04-18 06:55:00|13.66|13.46|13.66|13.46|13.66|13.46|13.65|13.45|5
1650265200000|2022-04-18 07:00:00|13.65|13.45|13.66|13.46|13.69|13.49|13.65|13.45|22
1650265500000|2022-04-18 07:05:00|13.65|13.45|13.67|13.47|13.67|13.47|13.65|13.45|11
1650265800000|2022-04-18 07:10:00|13.68|13.48|13.68|13.48|13.68|13.48|13.67|13.47|9
1650266100000|2022-04-18 07:15:00|13.67|13.47|13.68|13.48|13.69|13.49|13.67|13.47|8
1650266400000|2022-04-18 07:20:00|13.67|13.47|13.63|13.43|13.67|13.47|13.61|13.41|23
1650266700000|2022-04-18 07:25:00|13.62|13.42|13.61|13.41|13.65|13.45|13.61|13.41|36
1650267000000|2022-04-18 07:30:00|13.62|13.42|13.64|13.44|13.64|13.44|13.61|13.41|41
1650267300000|2022-04-18 07:35:00|13.63|13.43|13.62|13.42|13.63|13.43|13.62|13.42|12
1650267600000|2022-04-18 07:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|6
1650267900000|2022-04-18 07:45:00|13.61|13.41|13.53|13.33|13.62|13.42|13.52|13.32|41
1650268200000|2022-04-18 07:50:00|13.52|13.32|13.57|13.37|13.58|13.38|13.52|13.32|44
1650268500000|2022-04-18 07:55:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|19
1650268800000|2022-04-18 08:00:00|13.59|13.39|13.61|13.41|13.62|13.42|13.58|13.38|25
1650269100000|2022-04-18 08:05:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|5
1650269400000|2022-04-18 08:10:00|13.61|13.41|13.6|13.4|13.61|13.41|13.6|13.4|6
1650269700000|2022-04-18 08:15:00|13.61|13.41|13.59|13.39|13.61|13.41|13.58|13.38|15
1650270000000|2022-04-18 08:20:00|13.6|13.4|13.58|13.38|13.62|13.42|13.58|13.38|13
1650270300000|2022-04-18 08:25:00|13.59|13.39|13.6|13.4|13.63|13.43|13.59|13.39|26
1650270600000|2022-04-18 08:30:00|13.59|13.39|13.61|13.41|13.61|13.41|13.59|13.39|15
1650270900000|2022-04-18 08:35:00|13.6|13.4|13.6|13.4|13.62|13.42|13.6|13.4|11
1650271200000|2022-04-18 08:40:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|11
1650271500000|2022-04-18 08:45:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|7
1650271800000|2022-04-18 08:50:00|13.61|13.41|13.55|13.35|13.61|13.41|13.55|13.35|25
1650272100000|2022-04-18 08:55:00|13.56|13.36|13.55|13.35|13.57|13.37|13.54|13.34|12
1650272400000|2022-04-18 09:00:00|13.56|13.36|13.54|13.34|13.56|13.36|13.5|13.3|29
1650272700000|2022-04-18 09:05:00|13.55|13.35|13.56|13.36|13.56|13.36|13.54|13.34|6
1650273000000|2022-04-18 09:10:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|18
1650273300000|2022-04-18 09:15:00|13.55|13.35|13.56|13.36|13.56|13.36|13.53|13.33|38
1650273600000|2022-04-18 09:20:00|13.55|13.35|13.53|13.33|13.57|13.37|13.52|13.32|43
1650273900000|2022-04-18 09:25:00|13.54|13.34|13.54|13.34|13.54|13.34|13.52|13.32|29
1650274200000|2022-04-18 09:30:00|13.55|13.35|13.58|13.38|13.6|13.4|13.55|13.35|27
1650274500000|2022-04-18 09:35:00|13.59|13.39|13.59|13.39|13.59|13.39|13.58|13.38|7
1650274800000|2022-04-18 09:40:00|13.58|13.38|13.58|13.38|13.6|13.4|13.57|13.37|33
1650275100000|2022-04-18 09:45:00|13.59|13.39|13.59|13.39|13.6|13.4|13.57|13.37|17
1650275400000|2022-04-18 09:50:00|13.58|13.38|13.59|13.39|13.59|13.39|13.57|13.37|4
1650275700000|2022-04-18 09:55:00|13.58|13.38|13.6|13.4|13.61|13.41|13.58|13.38|17
1650276000000|2022-04-18 10:00:00|13.61|13.41|13.59|13.39|13.61|13.41|13.58|13.38|9
1650276300000|2022-04-18 10:05:00|13.58|13.38|13.61|13.41|13.61|13.41|13.58|13.38|12
1650276600000|2022-04-18 10:10:00|13.6|13.4|13.62|13.42|13.62|13.42|13.6|13.4|9
1650276900000|2022-04-18 10:15:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|4
1650277200000|2022-04-18 10:20:00|13.59|13.39|13.63|13.43|13.63|13.43|13.59|13.39|19
1650277500000|2022-04-18 10:25:00|13.64|13.44|13.67|13.47|13.68|13.48|13.63|13.43|24
1650277800000|2022-04-18 10:30:00|13.66|13.46|13.66|13.46|13.69|13.49|13.65|13.45|30
1650278100000|2022-04-18 10:35:00|13.65|13.45|13.64|13.44|13.66|13.46|13.64|13.44|18
1650278400000|2022-04-18 10:40:00|13.65|13.45|13.65|13.45|13.65|13.45|13.64|13.44|7
1650278700000|2022-04-18 10:45:00|13.64|13.44|13.66|13.46|13.66|13.46|13.64|13.44|25
1650279000000|2022-04-18 10:50:00|13.67|13.47|13.65|13.45|13.67|13.47|13.65|13.45|29
1650279300000|2022-04-18 10:55:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|14
1650279600000|2022-04-18 11:00:00|13.64|13.44|13.65|13.45|13.65|13.45|13.63|13.43|16
1650279900000|2022-04-18 11:05:00|13.64|13.44|13.68|13.48|13.68|13.48|13.64|13.44|13
1650280200000|2022-04-18 11:10:00|13.67|13.47|13.69|13.49|13.69|13.49|13.67|13.47|13
1650280500000|2022-04-18 11:15:00|13.68|13.48|13.69|13.49|13.72|13.52|13.68|13.48|32
1650280800000|2022-04-18 11:20:00|13.68|13.48|13.67|13.47|13.69|13.49|13.66|13.46|8
1650281100000|2022-04-18 11:25:00|13.66|13.46|13.69|13.49|13.69|13.49|13.66|13.46|10
1650281400000|2022-04-18 11:30:00|13.68|13.48|13.7|13.5|13.71|13.51|13.67|13.47|19
1650281700000|2022-04-18 11:35:00|13.69|13.49|13.66|13.46|13.7|13.5|13.64|13.44|53
1650282000000|2022-04-18 11:40:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|40
1650282300000|2022-04-18 11:45:00|13.65|13.45|13.63|13.43|13.66|13.46|13.63|13.43|15
1650282600000|2022-04-18 11:50:00|13.64|13.44|13.61|13.41|13.64|13.44|13.61|13.41|12
1650282900000|2022-04-18 11:55:00|13.6|13.4|13.62|13.42|13.62|13.42|13.6|13.4|5
1650283200000|2022-04-18 12:00:00|13.63|13.43|13.64|13.44|13.65|13.45|13.63|13.43|16
1650283500000|2022-04-18 12:05:00|13.65|13.45|13.65|13.45|13.66|13.46|13.64|13.44|25
1650283800000|2022-04-18 12:10:00|13.66|13.46|13.66|13.46|13.66|13.46|13.63|13.43|33
1650284100000|2022-04-18 12:15:00|13.65|13.45|13.73|13.53|13.75|13.55|13.65|13.45|63
1650284400000|2022-04-18 12:20:00|13.72|13.52|13.73|13.53|13.77|13.57|13.71|13.51|30
1650284700000|2022-04-18 12:25:00|13.74|13.54|13.74|13.54|13.75|13.55|13.71|13.51|20
1650285000000|2022-04-18 12:30:00|13.73|13.53|13.76|13.56|13.76|13.56|13.71|13.51|28
1650285300000|2022-04-18 12:35:00|13.77|13.57|13.78|13.58|13.79|13.59|13.76|13.56|46
1650285600000|2022-04-18 12:40:00|13.77|13.57|13.79|13.59|13.8|13.6|13.77|13.57|39
1650285900000|2022-04-18 12:45:00|13.78|13.58|13.79|13.59|13.8|13.6|13.76|13.56|72
1650286200000|2022-04-18 12:50:00|13.8|13.6|13.78|13.58|13.8|13.6|13.78|13.58|39
1650286500000|2022-04-18 12:55:00|13.79|13.59|13.77|13.57|13.8|13.6|13.76|13.56|25
1650286800000|2022-04-18 13:00:00|13.76|13.56|13.78|13.58|13.79|13.59|13.74|13.54|31
1650287100000|2022-04-18 13:05:00|13.77|13.57|13.75|13.55|13.78|13.58|13.75|13.55|35
1650287400000|2022-04-18 13:10:00|13.76|13.56|13.75|13.55|13.76|13.56|13.73|13.53|18
1650287700000|2022-04-18 13:15:00|13.74|13.54|13.73|13.53|13.74|13.54|13.72|13.52|10
1650288000000|2022-04-18 13:20:00|13.72|13.52|13.76|13.56|13.76|13.56|13.72|13.52|9
1650288300000|2022-04-18 13:25:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|44
1650288600000|2022-04-18 13:30:00|13.75|13.55|13.76|13.56|13.81|13.61|13.75|13.55|66
1650288900000|2022-04-18 13:35:00|13.75|13.55|13.75|13.55|13.79|13.59|13.75|13.55|41
1650289200000|2022-04-18 13:40:00|13.74|13.54|13.75|13.55|13.76|13.56|13.73|13.53|48
1650289500000|2022-04-18 13:45:00|13.74|13.54|13.74|13.54|13.76|13.56|13.73|13.53|85
1650289800000|2022-04-18 13:50:00|13.73|13.53|13.71|13.51|13.76|13.56|13.69|13.49|71
1650290100000|2022-04-18 13:55:00|13.7|13.5|13.71|13.51|13.73|13.53|13.7|13.5|12
1650290400000|2022-04-18 14:00:00|13.72|13.52|13.74|13.54|13.76|13.56|13.71|13.51|37
1650290700000|2022-04-18 14:05:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|20
1650291000000|2022-04-18 14:10:00|13.73|13.53|13.77|13.57|13.78|13.58|13.73|13.53|23
1650291300000|2022-04-18 14:15:00|13.76|13.56|13.77|13.57|13.78|13.58|13.76|13.56|12
1650291600000|2022-04-18 14:20:00|13.78|13.58|13.79|13.59|13.79|13.59|13.74|13.54|32
1650291900000|2022-04-18 14:25:00|13.8|13.6|13.79|13.59|13.83|13.63|13.77|13.57|48
1650292200000|2022-04-18 14:30:00|13.8|13.6|13.79|13.59|13.8|13.6|13.77|13.57|22
1650292500000|2022-04-18 14:35:00|13.78|13.58|13.77|13.57|13.78|13.58|13.76|13.56|16
1650292800000|2022-04-18 14:40:00|13.78|13.58|13.79|13.59|13.79|13.59|13.76|13.56|14
1650293100000|2022-04-18 14:45:00|13.78|13.58|13.78|13.58|13.79|13.59|13.77|13.57|15
1650293400000|2022-04-18 14:50:00|13.77|13.57|13.77|13.57|13.78|13.58|13.77|13.57|11
1650293700000|2022-04-18 14:55:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|15
1650294000000|2022-04-18 15:00:00|13.77|13.57|13.76|13.56|13.78|13.58|13.75|13.55|48
1650294300000|2022-04-18 15:05:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|15
1650294600000|2022-04-18 15:10:00|13.76|13.56|13.77|13.57|13.78|13.58|13.76|13.56|8
1650294900000|2022-04-18 15:15:00|13.76|13.56|13.72|13.52|13.77|13.57|13.71|13.51|27
1650295200000|2022-04-18 15:20:00|13.71|13.51|13.68|13.48|13.72|13.52|13.68|13.48|16
1650295500000|2022-04-18 15:25:00|13.69|13.49|13.68|13.48|13.7|13.5|13.67|13.47|14
1650295800000|2022-04-18 15:30:00|13.69|13.49|13.69|13.49|13.7|13.5|13.68|13.48|9
1650296100000|2022-04-18 15:35:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|6
1650296400000|2022-04-18 15:40:00|13.66|13.46|13.67|13.47|13.68|13.48|13.65|13.45|22
1650296700000|2022-04-18 15:45:00|13.68|13.48|13.67|13.47|13.69|13.49|13.66|13.46|18
1650297000000|2022-04-18 15:50:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|6
1650297300000|2022-04-18 15:55:00|13.68|13.48|13.7|13.5|13.7|13.5|13.68|13.48|9
1650297600000|2022-04-18 16:00:00|13.69|13.49|13.66|13.46|13.7|13.5|13.65|13.45|20
1650297900000|2022-04-18 16:05:00|13.65|13.45|13.63|13.43|13.67|13.47|13.63|13.43|25
1650298200000|2022-04-18 16:10:00|13.64|13.44|13.58|13.38|13.64|13.44|13.54|13.34|52
1650298500000|2022-04-18 16:15:00|13.59|13.39|13.6|13.4|13.62|13.42|13.57|13.37|52
1650298800000|2022-04-18 16:20:00|13.61|13.41|13.63|13.43|13.63|13.43|13.61|13.41|9
1650299100000|2022-04-18 16:25:00|13.62|13.42|13.64|13.44|13.64|13.44|13.62|13.42|19
1650299400000|2022-04-18 16:30:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|10
1650299700000|2022-04-18 16:35:00|13.67|13.47|13.68|13.48|13.69|13.49|13.66|13.46|18
1650300000000|2022-04-18 16:40:00|13.67|13.47|13.7|13.5|13.7|13.5|13.67|13.47|12
1650300300000|2022-04-18 16:45:00|13.71|13.51|13.73|13.53|13.74|13.54|13.71|13.51|38
1650300600000|2022-04-18 16:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.72|13.52|22
1650300900000|2022-04-18 16:55:00|13.74|13.54|13.72|13.52|13.75|13.55|13.72|13.52|23
1650301200000|2022-04-18 17:00:00|13.73|13.53|13.73|13.53|13.74|13.54|13.72|13.52|29
1650301500000|2022-04-18 17:05:00|13.74|13.54|13.81|13.61|13.81|13.61|13.73|13.53|32
1650301800000|2022-04-18 17:10:00|13.8|13.6|13.86|13.66|13.89|13.69|13.8|13.6|53
1650302100000|2022-04-18 17:15:00|13.85|13.65|13.84|13.64|13.87|13.67|13.84|13.64|54
1650302400000|2022-04-18 17:20:00|13.83|13.63|13.81|13.61|13.83|13.63|13.8|13.6|47
1650302700000|2022-04-18 17:25:00|13.8|13.6|13.8|13.6|13.81|13.61|13.78|13.58|31
1650303000000|2022-04-18 17:30:00|13.79|13.59|13.86|13.66|13.86|13.66|13.79|13.59|31
1650303300000|2022-04-18 17:35:00|13.85|13.65|13.86|13.66|13.88|13.68|13.85|13.65|26
1650303600000|2022-04-18 17:40:00|13.85|13.65|13.86|13.66|13.86|13.66|13.84|13.64|8
1650303900000|2022-04-18 17:45:00|13.85|13.65|13.86|13.66|13.88|13.68|13.84|13.64|26
1650304200000|2022-04-18 17:50:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|5
1650304500000|2022-04-18 17:55:00|13.88|13.68|13.91|13.71|13.93|13.73|13.87|13.67|28
1650304800000|2022-04-18 18:00:00|13.92|13.72|13.91|13.71|13.93|13.73|13.9|13.7|22
1650305100000|2022-04-18 18:05:00|13.9|13.7|13.89|13.69|13.91|13.71|13.89|13.69|32
1650305400000|2022-04-18 18:10:00|13.9|13.7|13.92|13.72|13.92|13.72|13.89|13.69|35
1650305700000|2022-04-18 18:15:00|13.93|13.73|14.04|13.84|14.07|13.87|13.93|13.73|81
1650306000000|2022-04-18 18:20:00|14.03|13.83|14.02|13.82|14.04|13.84|14|13.8|43
1650306300000|2022-04-18 18:25:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|42
1650306600000|2022-04-18 18:30:00|14.03|13.83|14.02|13.82|14.03|13.83|14|13.8|34
1650306900000|2022-04-18 18:35:00|14.03|13.83|13.98|13.78|14.03|13.83|13.98|13.78|16
1650307200000|2022-04-18 18:40:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|15
1650307500000|2022-04-18 18:45:00|13.98|13.78|13.97|13.77|13.98|13.78|13.95|13.75|20
1650307800000|2022-04-18 18:50:00|13.96|13.76|13.96|13.76|13.98|13.78|13.96|13.76|19
1650308100000|2022-04-18 18:55:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|8
1650308400000|2022-04-18 19:00:00|13.97|13.77|13.96|13.76|13.98|13.78|13.95|13.75|26
1650308700000|2022-04-18 19:05:00|13.95|13.75|13.94|13.74|13.97|13.77|13.94|13.74|20
1650309000000|2022-04-18 19:10:00|13.95|13.75|13.94|13.74|13.95|13.75|13.93|13.73|4
1650309300000|2022-04-18 19:15:00|13.93|13.73|13.95|13.75|13.96|13.76|13.93|13.73|11
1650309600000|2022-04-18 19:20:00|13.96|13.76|13.97|13.77|13.98|13.78|13.96|13.76|12
1650309900000|2022-04-18 19:25:00|13.96|13.76|13.94|13.74|13.96|13.76|13.94|13.74|5
1650310200000|2022-04-18 19:30:00|13.93|13.73|13.91|13.71|13.93|13.73|13.91|13.71|11
1650310500000|2022-04-18 19:35:00|13.9|13.7|13.88|13.68|13.9|13.7|13.88|13.68|17
1650310800000|2022-04-18 19:40:00|13.89|13.69|13.9|13.7|13.9|13.7|13.88|13.68|28
1650311100000|2022-04-18 19:45:00|13.89|13.69|13.88|13.68|13.9|13.7|13.88|13.68|12
1650311400000|2022-04-18 19:50:00|13.87|13.67|13.89|13.69|13.89|13.69|13.87|13.67|5
1650311700000|2022-04-18 19:55:00|13.9|13.7|13.94|13.74|13.94|13.74|13.89|13.69|31
1650312000000|2022-04-18 20:00:00|13.95|13.75|13.96|13.76|13.96|13.76|13.95|13.75|8
1650312300000|2022-04-18 20:05:00|13.97|13.77|13.98|13.78|13.99|13.79|13.97|13.77|36
1650312600000|2022-04-18 20:10:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|22
1650312900000|2022-04-18 20:15:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|3
1650313200000|2022-04-18 20:20:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|10
1650313500000|2022-04-18 20:25:00|13.96|13.76|13.97|13.77|13.99|13.79|13.95|13.75|28
1650313800000|2022-04-18 20:30:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|7
1650314100000|2022-04-18 20:35:00|13.99|13.79|13.97|13.77|14|13.8|13.97|13.77|15
1650314400000|2022-04-18 20:40:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|25
1650314700000|2022-04-18 20:45:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|19
1650315000000|2022-04-18 20:50:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|12
1650315300000|2022-04-18 20:55:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|28
1650315600000|2022-04-18 21:00:00|14|13.8|14.02|13.82|14.03|13.83|14|13.8|23
1650315900000|2022-04-18 21:05:00|14.03|13.83|14.03|13.83|14.05|13.85|14.02|13.82|15
1650316200000|2022-04-18 21:10:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|12
1650316500000|2022-04-18 21:15:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|9
1650316800000|2022-04-18 21:20:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|26
1650317100000|2022-04-18 21:25:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|9
1650317400000|2022-04-18 21:30:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|18
1650317700000|2022-04-18 21:35:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|8
1650318000000|2022-04-18 21:40:00|14.12|13.92|14.06|13.86|14.12|13.92|14.05|13.85|23
1650318300000|2022-04-18 21:45:00|14.05|13.85|14.05|13.85|14.05|13.85|14.05|13.85|1
1650318600000|2022-04-18 21:50:00|14.06|13.86|14.09|13.89|14.09|13.89|14.05|13.85|16
1650318900000|2022-04-18 21:55:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|14
1650319200000|2022-04-18 22:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|3
1650319500000|2022-04-18 22:05:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|21
1650319800000|2022-04-18 22:10:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|29
1650320100000|2022-04-18 22:15:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|12
1650320400000|2022-04-18 22:20:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|22
1650320700000|2022-04-18 22:25:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|5
1650321000000|2022-04-18 22:30:00|14.08|13.88|14.06|13.86|14.08|13.88|14.04|13.84|17
1650321300000|2022-04-18 22:35:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|3
1650321600000|2022-04-18 22:40:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|7
1650321900000|2022-04-18 22:45:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|7
1650322200000|2022-04-18 22:50:00|14.08|13.88|14.13|13.93|14.13|13.93|14.08|13.88|32
1650322500000|2022-04-18 22:55:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|19
1650322800000|2022-04-18 23:00:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|16
1650323100000|2022-04-18 23:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|12
1650323400000|2022-04-18 23:10:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|9
1650323700000|2022-04-18 23:15:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|11
1650324000000|2022-04-18 23:20:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|17
1650324300000|2022-04-18 23:25:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|14
1650324600000|2022-04-18 23:30:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|4
1650324900000|2022-04-18 23:35:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|16
1650325200000|2022-04-18 23:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|9
1650325500000|2022-04-18 23:45:00|14.09|13.89|14.11|13.91|14.12|13.92|14.08|13.88|15
1650325800000|2022-04-18 23:50:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|17
1650326100000|2022-04-18 23:55:00|14.13|13.93|14.12|13.92|14.15|13.95|14.12|13.92|9
1650326400000|2022-04-19 00:00:00|14.13|13.93|14.11|13.91|14.15|13.95|14.11|13.91|17
1650326700000|2022-04-19 00:05:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|40
1650327000000|2022-04-19 00:10:00|14.14|13.94|14.23|14.03|14.23|14.03|14.14|13.94|36
1650327300000|2022-04-19 00:15:00|14.22|14.02|14.17|13.97|14.22|14.02|14.16|13.96|32
1650327600000|2022-04-19 00:20:00|14.16|13.96|14.17|13.97|14.19|13.99|14.16|13.96|14
1650327900000|2022-04-19 00:25:00|14.18|13.98|14.18|13.98|14.18|13.98|14.17|13.97|11
1650328200000|2022-04-19 00:30:00|14.17|13.97|14.23|14.03|14.25|14.05|14.17|13.97|35
1650328500000|2022-04-19 00:35:00|14.22|14.02|14.2|14|14.22|14.02|14.2|14|15
1650328800000|2022-04-19 00:40:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|6
1650329100000|2022-04-19 00:45:00|14.21|14.01|14.17|13.97|14.21|14.01|14.16|13.96|17
1650329400000|2022-04-19 00:50:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|9
1650329700000|2022-04-19 00:55:00|14.17|13.97|14.18|13.98|14.18|13.98|14.17|13.97|8
1650330000000|2022-04-19 01:00:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|6
1650330300000|2022-04-19 01:05:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|3
1650330600000|2022-04-19 01:10:00|14.18|13.98|14.18|13.98|14.18|13.98|14.16|13.96|13
1650330900000|2022-04-19 01:15:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|6
1650331200000|2022-04-19 01:20:00|14.15|13.95|14.15|13.95|14.15|13.95|14.14|13.94|7
1650331500000|2022-04-19 01:25:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|12
1650331800000|2022-04-19 01:30:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|14
1650332100000|2022-04-19 01:35:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|10
1650332400000|2022-04-19 01:40:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|12
1650332700000|2022-04-19 01:45:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|6
1650333000000|2022-04-19 01:50:00|14.1|13.9|14.1|13.9|14.11|13.91|14.1|13.9|3
1650333300000|2022-04-19 01:55:00|14.11|13.91|14.09|13.89|14.11|13.91|14.08|13.88|9
1650333600000|2022-04-19 02:00:00|14.1|13.9|14.09|13.89|14.1|13.9|14.08|13.88|20
1650333900000|2022-04-19 02:05:00|14.1|13.9|14.07|13.87|14.1|13.9|14.07|13.87|24
1650334200000|2022-04-19 02:10:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|3
1650334500000|2022-04-19 02:15:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|14
1650334800000|2022-04-19 02:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|4
1650335100000|2022-04-19 02:25:00|14.07|13.87|14.06|13.86|14.07|13.87|14.06|13.86|6
1650335400000|2022-04-19 02:30:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|20
1650335700000|2022-04-19 02:35:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|16
1650336000000|2022-04-19 02:40:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|20
1650336300000|2022-04-19 02:45:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|12
1650336600000|2022-04-19 02:50:00|14.07|13.87|14.07|13.87|14.07|13.87|14.07|13.87|1
1650336900000|2022-04-19 02:55:00|14.08|13.88|14.05|13.85|14.08|13.88|14.04|13.84|8
1650337200000|2022-04-19 03:00:00|14.06|13.86|14.07|13.87|14.07|13.87|14.06|13.86|16
1650337500000|2022-04-19 03:05:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|5
1650337800000|2022-04-19 03:10:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|2
1650338400000|2022-04-19 03:20:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|2
1650338700000|2022-04-19 03:25:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|13
1650339000000|2022-04-19 03:30:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|6
1650339300000|2022-04-19 03:35:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|9
1650339600000|2022-04-19 03:40:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|6
1650339900000|2022-04-19 03:45:00|14.09|13.89|14.07|13.87|14.1|13.9|14.07|13.87|9
1650340200000|2022-04-19 03:50:00|14.08|13.88|14.07|13.87|14.08|13.88|14.06|13.86|18
1650340500000|2022-04-19 03:55:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|6
1650340800000|2022-04-19 04:00:00|14.08|13.88|14.08|13.88|14.08|13.88|14.06|13.86|17
1650341100000|2022-04-19 04:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|20
1650341400000|2022-04-19 04:10:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|7
1650341700000|2022-04-19 04:15:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|18
1650342000000|2022-04-19 04:20:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|15
1650342300000|2022-04-19 04:25:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|5
1650342600000|2022-04-19 04:30:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|5
1650342900000|2022-04-19 04:35:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|2
1650343200000|2022-04-19 04:40:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|4
1650343500000|2022-04-19 04:45:00|14.11|13.91|14.11|13.91|14.11|13.91|14.11|13.91|1
1650343800000|2022-04-19 04:50:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|15
1650344100000|2022-04-19 04:55:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|16
1650344400000|2022-04-19 05:00:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|18
1650344700000|2022-04-19 05:05:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|10
1650345000000|2022-04-19 05:10:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|2
1650345300000|2022-04-19 05:15:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|8
1650345600000|2022-04-19 05:20:00|14.11|13.91|14.08|13.88|14.12|13.92|14.08|13.88|12
1650345900000|2022-04-19 05:25:00|14.09|13.89|14.11|13.91|14.12|13.92|14.09|13.89|15
1650346200000|2022-04-19 05:30:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|4
1650346500000|2022-04-19 05:35:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|5
1650346800000|2022-04-19 05:40:00|14.13|13.93|14.13|13.93|14.13|13.93|14.13|13.93|1
1650347400000|2022-04-19 05:50:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|2
1650347700000|2022-04-19 05:55:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|4
1650348000000|2022-04-19 06:00:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|9
1650348300000|2022-04-19 06:05:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|2
1650348600000|2022-04-19 06:10:00|14.11|13.91|14.11|13.91|14.11|13.91|14.11|13.91|1
1650348900000|2022-04-19 06:15:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|2
1650349200000|2022-04-19 06:20:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|4
1650349500000|2022-04-19 06:25:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|9
1650349800000|2022-04-19 06:30:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|5
1650350100000|2022-04-19 06:35:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|9
1650350400000|2022-04-19 06:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|9
1650350700000|2022-04-19 06:45:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|11
1650351000000|2022-04-19 06:50:00|14.11|13.91|14.09|13.89|14.13|13.93|14.09|13.89|11
1650351300000|2022-04-19 06:55:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|4
1650351600000|2022-04-19 07:00:00|14.08|13.88|14.08|13.88|14.08|13.88|14.07|13.87|5
1650351900000|2022-04-19 07:05:00|14.09|13.89|14.08|13.88|14.1|13.9|14.08|13.88|8
1650352200000|2022-04-19 07:10:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|9
1650352500000|2022-04-19 07:15:00|14.06|13.86|14.03|13.83|14.06|13.86|14.02|13.82|42
1650352800000|2022-04-19 07:20:00|14.04|13.84|14.07|13.87|14.07|13.87|14.03|13.83|10
1650353400000|2022-04-19 07:30:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|5
1650353700000|2022-04-19 07:35:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|16
1650354000000|2022-04-19 07:40:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|18
1650354300000|2022-04-19 07:45:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|12
1650354600000|2022-04-19 07:50:00|14.05|13.85|14.03|13.83|14.05|13.85|14.03|13.83|3
1650354900000|2022-04-19 07:55:00|14.04|13.84|14.04|13.84|14.04|13.84|14.03|13.83|3
1650355200000|2022-04-19 08:00:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|21
1650355500000|2022-04-19 08:05:00|14.06|13.86|14.07|13.87|14.08|13.88|14.05|13.85|20
1650355800000|2022-04-19 08:10:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|13
1650356100000|2022-04-19 08:15:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|6
1650356400000|2022-04-19 08:20:00|14.07|13.87|14.1|13.9|14.1|13.9|14.07|13.87|6
1650356700000|2022-04-19 08:25:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|5
1650357000000|2022-04-19 08:30:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|15
1650357300000|2022-04-19 08:35:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|3
1650357600000|2022-04-19 08:40:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|8
1650357900000|2022-04-19 08:45:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|2
1650358200000|2022-04-19 08:50:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|13
1650358500000|2022-04-19 08:55:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|6
1650358800000|2022-04-19 09:00:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|3
1650359100000|2022-04-19 09:05:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|5
1650359400000|2022-04-19 09:10:00|14.09|13.89|14.04|13.84|14.1|13.9|14.04|13.84|8
1650359700000|2022-04-19 09:15:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|9
1650360000000|2022-04-19 09:20:00|14.06|13.86|14.08|13.88|14.08|13.88|14.06|13.86|13
1650360300000|2022-04-19 09:25:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|28
1650360600000|2022-04-19 09:30:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|17
1650360900000|2022-04-19 09:35:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|9
1650361200000|2022-04-19 09:40:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|16
1650361500000|2022-04-19 09:45:00|14.05|13.85|14.08|13.88|14.09|13.89|14.04|13.84|14
1650361800000|2022-04-19 09:50:00|14.07|13.87|14.04|13.84|14.07|13.87|14.04|13.84|20
1650362100000|2022-04-19 09:55:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|4
1650362400000|2022-04-19 10:00:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|14
1650362700000|2022-04-19 10:05:00|14.07|13.87|14.07|13.87|14.07|13.87|14.07|13.87|1
1650363000000|2022-04-19 10:10:00|14.06|13.86|14.08|13.88|14.08|13.88|14.06|13.86|7
1650363300000|2022-04-19 10:15:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|16
1650363600000|2022-04-19 10:20:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|3
1650363900000|2022-04-19 10:25:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|8
1650364200000|2022-04-19 10:30:00|14.1|13.9|14.11|13.91|14.12|13.92|14.1|13.9|20
1650364500000|2022-04-19 10:35:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|12
1650364800000|2022-04-19 10:40:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|13
1650365100000|2022-04-19 10:45:00|14.09|13.89|14.08|13.88|14.1|13.9|14.08|13.88|16
1650365400000|2022-04-19 10:50:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|8
1650365700000|2022-04-19 10:55:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|10
1650366000000|2022-04-19 11:00:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|20
1650366300000|2022-04-19 11:05:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|20
1650366600000|2022-04-19 11:10:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|7
1650366900000|2022-04-19 11:15:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|2
1650367200000|2022-04-19 11:20:00|14.14|13.94|14.14|13.94|14.16|13.96|14.14|13.94|15
1650367500000|2022-04-19 11:25:00|14.15|13.95|14.13|13.93|14.15|13.95|14.13|13.93|9
1650367800000|2022-04-19 11:30:00|14.14|13.94|14.14|13.94|14.14|13.94|14.13|13.93|3
1650368100000|2022-04-19 11:35:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|6
1650368400000|2022-04-19 11:40:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|10
1650368700000|2022-04-19 11:45:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|5
1650369000000|2022-04-19 11:50:00|14.14|13.94|14.12|13.92|14.19|13.99|14.11|13.91|33
1650369300000|2022-04-19 11:55:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|18
1650369600000|2022-04-19 12:00:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|6
1650369900000|2022-04-19 12:05:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|9
1650370200000|2022-04-19 12:10:00|14.1|13.9|14.13|13.93|14.14|13.94|14.1|13.9|27
1650370500000|2022-04-19 12:15:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|17
1650370800000|2022-04-19 12:20:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|2
1650371100000|2022-04-19 12:25:00|14.13|13.93|14.14|13.94|14.15|13.95|14.13|13.93|12
1650371400000|2022-04-19 12:30:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|23
1650371700000|2022-04-19 12:35:00|14.16|13.96|14.15|13.95|14.17|13.97|14.15|13.95|30
1650372000000|2022-04-19 12:40:00|14.14|13.94|14.15|13.95|14.17|13.97|14.14|13.94|14
1650372300000|2022-04-19 12:45:00|14.14|13.94|14.12|13.92|14.16|13.96|14.11|13.91|25
1650372600000|2022-04-19 12:50:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|19
1650372900000|2022-04-19 12:55:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|9
1650373200000|2022-04-19 13:00:00|14.15|13.95|14.13|13.93|14.16|13.96|14.12|13.92|15
1650373500000|2022-04-19 13:05:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|19
1650373800000|2022-04-19 13:10:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|10
1650374100000|2022-04-19 13:15:00|14.13|13.93|14.13|13.93|14.15|13.95|14.13|13.93|5
1650374400000|2022-04-19 13:20:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|8
1650374700000|2022-04-19 13:25:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|20
1650375000000|2022-04-19 13:30:00|14.16|13.96|14.17|13.97|14.19|13.99|14.12|13.92|48
1650375300000|2022-04-19 13:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|45
1650375600000|2022-04-19 13:40:00|14.15|13.95|14.2|14|14.2|14|14.15|13.95|44
1650375900000|2022-04-19 13:45:00|14.19|13.99|14.23|14.03|14.24|14.04|14.19|13.99|43
1650376200000|2022-04-19 13:50:00|14.22|14.02|14.26|14.06|14.27|14.07|14.22|14.02|45
1650376500000|2022-04-19 13:55:00|14.27|14.07|14.3|14.1|14.3|14.1|14.26|14.06|50
1650376800000|2022-04-19 14:00:00|14.29|14.09|14.33|14.13|14.34|14.14|14.28|14.08|61
1650377100000|2022-04-19 14:05:00|14.34|14.14|14.27|14.07|14.34|14.14|14.27|14.07|30
1650377400000|2022-04-19 14:10:00|14.28|14.08|14.28|14.08|14.3|14.1|14.27|14.07|23
1650377700000|2022-04-19 14:15:00|14.27|14.07|14.28|14.08|14.29|14.09|14.26|14.06|20
1650378000000|2022-04-19 14:20:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|19
1650378300000|2022-04-19 14:25:00|14.28|14.08|14.27|14.07|14.28|14.08|14.26|14.06|20
1650378600000|2022-04-19 14:30:00|14.28|14.08|14.27|14.07|14.3|14.1|14.27|14.07|24
1650378900000|2022-04-19 14:35:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|16
1650379200000|2022-04-19 14:40:00|14.24|14.04|14.26|14.06|14.26|14.06|14.22|14.02|17
1650379500000|2022-04-19 14:45:00|14.27|14.07|14.3|14.1|14.31|14.11|14.27|14.07|12
1650379800000|2022-04-19 14:50:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|10
1650380100000|2022-04-19 14:55:00|14.33|14.13|14.36|14.16|14.37|14.17|14.33|14.13|20
1650380400000|2022-04-19 15:00:00|14.37|14.17|14.44|14.24|14.48|14.28|14.36|14.16|59
1650380700000|2022-04-19 15:05:00|14.45|14.25|14.49|14.29|14.53|14.33|14.42|14.22|33
1650381000000|2022-04-19 15:10:00|14.48|14.28|14.47|14.27|14.56|14.36|14.46|14.26|65
1650381300000|2022-04-19 15:15:00|14.46|14.26|14.41|14.21|14.5|14.3|14.41|14.21|64
1650381600000|2022-04-19 15:20:00|14.4|14.2|14.39|14.19|14.43|14.23|14.39|14.19|20
1650381900000|2022-04-19 15:25:00|14.38|14.18|14.4|14.2|14.43|14.23|14.37|14.17|23
1650382200000|2022-04-19 15:30:00|14.39|14.19|14.35|14.15|14.39|14.19|14.34|14.14|23
1650382500000|2022-04-19 15:35:00|14.36|14.16|14.38|14.18|14.4|14.2|14.33|14.13|25
1650382800000|2022-04-19 15:40:00|14.37|14.17|14.39|14.19|14.4|14.2|14.37|14.17|33
1650383100000|2022-04-19 15:45:00|14.38|14.18|14.41|14.21|14.41|14.21|14.37|14.17|16
1650383400000|2022-04-19 15:50:00|14.4|14.2|14.41|14.21|14.42|14.22|14.4|14.2|20
1650383700000|2022-04-19 15:55:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|14
1650384000000|2022-04-19 16:00:00|14.4|14.2|14.39|14.19|14.4|14.2|14.37|14.17|28
1650384300000|2022-04-19 16:05:00|14.4|14.2|14.41|14.21|14.42|14.22|14.39|14.19|30
1650384600000|2022-04-19 16:10:00|14.4|14.2|14.5|14.3|14.5|14.3|14.4|14.2|46
1650384900000|2022-04-19 16:15:00|14.49|14.29|14.48|14.28|14.53|14.33|14.45|14.25|34
1650385200000|2022-04-19 16:20:00|14.47|14.27|14.46|14.26|14.49|14.29|14.46|14.26|14
1650385500000|2022-04-19 16:25:00|14.45|14.25|14.44|14.24|14.47|14.27|14.44|14.24|14
1650385800000|2022-04-19 16:30:00|14.45|14.25|14.44|14.24|14.45|14.25|14.42|14.22|22
1650386100000|2022-04-19 16:35:00|14.45|14.25|14.27|14.07|14.45|14.25|14.25|14.05|50
1650386400000|2022-04-19 16:40:00|14.28|14.08|14.3|14.1|14.31|14.11|14.24|14.04|53
1650386700000|2022-04-19 16:45:00|14.31|14.11|14.34|14.14|14.34|14.14|14.28|14.08|34
1650387000000|2022-04-19 16:50:00|14.35|14.15|14.35|14.15|14.37|14.17|14.32|14.12|37
1650387300000|2022-04-19 16:55:00|14.36|14.16|14.37|14.17|14.37|14.17|14.32|14.12|16
1650387600000|2022-04-19 17:00:00|14.36|14.16|14.37|14.17|14.37|14.17|14.35|14.15|8
1650387900000|2022-04-19 17:05:00|14.38|14.18|14.31|14.11|14.38|14.18|14.31|14.11|28
1650388200000|2022-04-19 17:10:00|14.32|14.12|14.3|14.1|14.32|14.12|14.28|14.08|27
1650388500000|2022-04-19 17:15:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|20
1650388800000|2022-04-19 17:20:00|14.33|14.13|14.35|14.15|14.36|14.16|14.32|14.12|17
1650389100000|2022-04-19 17:25:00|14.36|14.16|14.29|14.09|14.36|14.16|14.28|14.08|36
1650389400000|2022-04-19 17:30:00|14.3|14.1|14.3|14.1|14.33|14.13|14.3|14.1|17
1650389700000|2022-04-19 17:35:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|20
1650390000000|2022-04-19 17:40:00|14.31|14.11|14.31|14.11|14.31|14.11|14.31|14.11|1
1650390300000|2022-04-19 17:45:00|14.32|14.12|14.32|14.12|14.33|14.13|14.29|14.09|25
1650390600000|2022-04-19 17:50:00|14.33|14.13|14.33|14.13|14.35|14.15|14.33|14.13|19
1650390900000|2022-04-19 17:55:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|7
1650391200000|2022-04-19 18:00:00|14.33|14.13|14.34|14.14|14.34|14.14|14.33|14.13|10
1650391500000|2022-04-19 18:05:00|14.35|14.15|14.35|14.15|14.36|14.16|14.33|14.13|29
1650391800000|2022-04-19 18:10:00|14.34|14.14|14.35|14.15|14.35|14.15|14.31|14.11|18
1650392100000|2022-04-19 18:15:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|15
1650392400000|2022-04-19 18:20:00|14.33|14.13|14.32|14.12|14.34|14.14|14.31|14.11|10
1650392700000|2022-04-19 18:25:00|14.31|14.11|14.38|14.18|14.38|14.18|14.31|14.11|16
1650393000000|2022-04-19 18:30:00|14.37|14.17|14.35|14.15|14.38|14.18|14.34|14.14|9
1650393300000|2022-04-19 18:35:00|14.36|14.16|14.36|14.16|14.36|14.16|14.34|14.14|9
1650393600000|2022-04-19 18:40:00|14.35|14.15|14.35|14.15|14.36|14.16|14.35|14.15|13
1650393900000|2022-04-19 18:45:00|14.34|14.14|14.34|14.14|14.34|14.14|14.32|14.12|11
1650394200000|2022-04-19 18:50:00|14.35|14.15|14.33|14.13|14.35|14.15|14.32|14.12|7
1650394500000|2022-04-19 18:55:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|11
1650394800000|2022-04-19 19:00:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|2
1650395100000|2022-04-19 19:05:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|5
1650395400000|2022-04-19 19:10:00|14.36|14.16|14.36|14.16|14.37|14.17|14.36|14.16|9
1650395700000|2022-04-19 19:15:00|14.37|14.17|14.37|14.17|14.38|14.18|14.37|14.17|3
1650396000000|2022-04-19 19:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.36|14.16|3
1650396300000|2022-04-19 19:25:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|10
1650396600000|2022-04-19 19:30:00|14.37|14.17|14.37|14.17|14.37|14.17|14.36|14.16|23
1650396900000|2022-04-19 19:35:00|14.36|14.16|14.38|14.18|14.38|14.18|14.36|14.16|29
1650397200000|2022-04-19 19:40:00|14.37|14.17|14.34|14.14|14.37|14.17|14.33|14.13|26
1650397500000|2022-04-19 19:45:00|14.33|14.13|14.33|14.13|14.33|14.13|14.32|14.12|5
1650397800000|2022-04-19 19:50:00|14.34|14.14|14.34|14.14|14.36|14.16|14.33|14.13|23
1650398100000|2022-04-19 19:55:00|14.33|14.13|14.34|14.14|14.35|14.15|14.32|14.12|22
1650398400000|2022-04-19 20:00:00|14.33|14.13|14.31|14.11|14.34|14.14|14.3|14.1|55
1650398700000|2022-04-19 20:05:00|14.32|14.12|14.28|14.08|14.32|14.12|14.28|14.08|25
1650399000000|2022-04-19 20:10:00|14.29|14.09|14.25|14.05|14.3|14.1|14.24|14.04|17
1650399300000|2022-04-19 20:15:00|14.26|14.06|14.27|14.07|14.27|14.07|14.24|14.04|20
1650399600000|2022-04-19 20:20:00|14.28|14.08|14.28|14.08|14.28|14.08|14.27|14.07|9
1650399900000|2022-04-19 20:25:00|14.29|14.09|14.28|14.08|14.29|14.09|14.28|14.08|2
1650400200000|2022-04-19 20:30:00|14.29|14.09|14.29|14.09|14.29|14.09|14.28|14.08|9
1650400500000|2022-04-19 20:35:00|14.3|14.1|14.23|14.03|14.3|14.1|14.23|14.03|13
1650400800000|2022-04-19 20:40:00|14.24|14.04|14.24|14.04|14.24|14.04|14.24|14.04|1
1650401100000|2022-04-19 20:45:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|18
1650401400000|2022-04-19 20:50:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|5
1650401700000|2022-04-19 20:55:00|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|14
1650402000000|2022-04-19 21:00:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|4
1650402300000|2022-04-19 21:05:00|14.28|14.08|14.27|14.07|14.28|14.08|14.26|14.06|4
1650402600000|2022-04-19 21:10:00|14.26|14.06|14.27|14.07|14.27|14.07|14.26|14.06|12
1650402900000|2022-04-19 21:15:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|8
1650403200000|2022-04-19 21:20:00|14.28|14.08|14.28|14.08|14.28|14.08|14.27|14.07|3
1650403500000|2022-04-19 21:25:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|9
1650403800000|2022-04-19 21:30:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|7
1650404400000|2022-04-19 21:40:00|14.29|14.09|14.27|14.07|14.3|14.1|14.27|14.07|7
1650404700000|2022-04-19 21:45:00|14.28|14.08|14.3|14.1|14.3|14.1|14.27|14.07|13
1650405000000|2022-04-19 21:50:00|14.31|14.11|14.31|14.11|14.31|14.11|14.31|14.11|1
1650405300000|2022-04-19 21:55:00|14.32|14.12|14.33|14.13|14.33|14.13|14.32|14.12|4
1650405600000|2022-04-19 22:00:00|14.34|14.14|14.33|14.13|14.35|14.15|14.31|14.11|14
1650405900000|2022-04-19 22:05:00|14.34|14.14|14.34|14.14|14.35|14.15|14.34|14.14|3
1650406200000|2022-04-19 22:10:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|5
1650406500000|2022-04-19 22:15:00|14.36|14.16|14.36|14.16|14.36|14.16|14.35|14.15|3
1650406800000|2022-04-19 22:20:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|10
1650407100000|2022-04-19 22:25:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|9
1650407400000|2022-04-19 22:30:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|10
1650407700000|2022-04-19 22:35:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|11
1650408000000|2022-04-19 22:40:00|14.35|14.15|14.35|14.15|14.35|14.15|14.35|14.15|1
1650408300000|2022-04-19 22:45:00|14.34|14.14|14.31|14.11|14.34|14.14|14.31|14.11|4
1650408600000|2022-04-19 22:50:00|14.32|14.12|14.31|14.11|14.32|14.12|14.3|14.1|4
1650408900000|2022-04-19 22:55:00|14.3|14.1|14.3|14.1|14.31|14.11|14.29|14.09|7
1650409200000|2022-04-19 23:00:00|14.31|14.11|14.3|14.1|14.31|14.11|14.3|14.1|16
1650409500000|2022-04-19 23:05:00|14.31|14.11|14.31|14.11|14.31|14.11|14.3|14.1|5
1650409800000|2022-04-19 23:10:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|4
1650410100000|2022-04-19 23:15:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|8
1650410400000|2022-04-19 23:20:00|14.32|14.12|14.36|14.16|14.37|14.17|14.32|14.12|7
1650410700000|2022-04-19 23:25:00|14.35|14.15|14.35|14.15|14.35|14.15|14.33|14.13|25
1650411000000|2022-04-19 23:30:00|14.36|14.16|14.36|14.16|14.38|14.18|14.36|14.16|7
1650411300000|2022-04-19 23:35:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|4
1650411600000|2022-04-19 23:40:00|14.37|14.17|14.36|14.16|14.39|14.19|14.36|14.16|20
1650411900000|2022-04-19 23:45:00|14.37|14.17|14.38|14.18|14.38|14.18|14.36|14.16|16
1650412200000|2022-04-19 23:50:00|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|2
1650412500000|2022-04-19 23:55:00|14.37|14.17|14.36|14.16|14.38|14.18|14.36|14.16|12
1650412800000|2022-04-20 00:00:00|14.35|14.15|14.32|14.12|14.35|14.15|14.32|14.12|6
1650413100000|2022-04-20 00:05:00|14.33|14.13|14.36|14.16|14.36|14.16|14.33|14.13|14
1650413400000|2022-04-20 00:10:00|14.37|14.17|14.38|14.18|14.39|14.19|14.37|14.17|12
1650413700000|2022-04-20 00:15:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|12
1650414000000|2022-04-20 00:20:00|14.39|14.19|14.28|14.08|14.39|14.19|14.25|14.05|46
1650414300000|2022-04-20 00:25:00|14.27|14.07|14.22|14.02|14.28|14.08|14.17|13.97|50
1650414600000|2022-04-20 00:30:00|14.23|14.03|14.27|14.07|14.28|14.08|14.23|14.03|41
1650414900000|2022-04-20 00:35:00|14.28|14.08|14.25|14.05|14.3|14.1|14.25|14.05|9
1650415200000|2022-04-20 00:40:00|14.26|14.06|14.28|14.08|14.28|14.08|14.25|14.05|9
1650415500000|2022-04-20 00:45:00|14.29|14.09|14.3|14.1|14.3|14.1|14.28|14.08|10
1650415800000|2022-04-20 00:50:00|14.31|14.11|14.28|14.08|14.31|14.11|14.28|14.08|8
1650416100000|2022-04-20 00:55:00|14.29|14.09|14.26|14.06|14.29|14.09|14.26|14.06|14
1650416400000|2022-04-20 01:00:00|14.27|14.07|14.25|14.05|14.28|14.08|14.24|14.04|11
1650416700000|2022-04-20 01:05:00|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|3
1650417000000|2022-04-20 01:10:00|14.25|14.05|14.23|14.03|14.25|14.05|14.23|14.03|5
1650417300000|2022-04-20 01:15:00|14.22|14.02|14.26|14.06|14.27|14.07|14.2|14|19
1650417600000|2022-04-20 01:20:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|7
1650417900000|2022-04-20 01:25:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|5
1650418200000|2022-04-20 01:30:00|14.29|14.09|14.28|14.08|14.29|14.09|14.28|14.08|2
1650418500000|2022-04-20 01:35:00|14.29|14.09|14.3|14.1|14.3|14.1|14.29|14.09|2
1650418800000|2022-04-20 01:40:00|14.29|14.09|14.28|14.08|14.3|14.1|14.28|14.08|4
1650419100000|2022-04-20 01:45:00|14.29|14.09|14.29|14.09|14.29|14.09|14.28|14.08|3
1650419400000|2022-04-20 01:50:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|22
1650419700000|2022-04-20 01:55:00|14.28|14.08|14.28|14.08|14.3|14.1|14.28|14.08|13
1650420000000|2022-04-20 02:00:00|14.29|14.09|14.25|14.05|14.29|14.09|14.25|14.05|7
1650420300000|2022-04-20 02:05:00|14.24|14.04|14.25|14.05|14.26|14.06|14.23|14.03|8
1650420600000|2022-04-20 02:10:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|9
1650420900000|2022-04-20 02:15:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|14
1650421200000|2022-04-20 02:20:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|10
1650421500000|2022-04-20 02:25:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|12
1650421800000|2022-04-20 02:30:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|8
1650422100000|2022-04-20 02:35:00|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|6
1650422400000|2022-04-20 02:40:00|14.25|14.05|14.23|14.03|14.25|14.05|14.21|14.01|35
1650422700000|2022-04-20 02:45:00|14.22|14.02|14.23|14.03|14.24|14.04|14.22|14.02|8
1650423000000|2022-04-20 02:50:00|14.24|14.04|14.25|14.05|14.25|14.05|14.24|14.04|2
1650423300000|2022-04-20 02:55:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|2
1650423600000|2022-04-20 03:00:00|14.26|14.06|14.24|14.04|14.26|14.06|14.24|14.04|3
1650423900000|2022-04-20 03:05:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|8
1650424200000|2022-04-20 03:10:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|10
1650424500000|2022-04-20 03:15:00|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|9
1650424800000|2022-04-20 03:20:00|14.24|14.04|14.24|14.04|14.24|14.04|14.24|14.04|1
1650425100000|2022-04-20 03:25:00|14.25|14.05|14.25|14.05|14.25|14.05|14.25|14.05|1
1650425400000|2022-04-20 03:30:00|14.24|14.04|14.33|14.13|14.36|14.16|14.24|14.04|27
1650425700000|2022-04-20 03:35:00|14.32|14.12|14.26|14.06|14.32|14.12|14.24|14.04|27
1650426000000|2022-04-20 03:40:00|14.27|14.07|14.34|14.14|14.38|14.18|14.26|14.06|38
1650426300000|2022-04-20 03:45:00|14.33|14.13|14.51|14.31|14.53|14.33|14.33|14.13|80
1650426600000|2022-04-20 03:50:00|14.5|14.3|14.42|14.22|14.51|14.31|14.41|14.21|39
1650426900000|2022-04-20 03:55:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|29
1650427200000|2022-04-20 04:00:00|14.4|14.2|14.56|14.36|14.58|14.38|14.38|14.18|96
1650427500000|2022-04-20 04:05:00|14.55|14.35|14.5|14.3|14.57|14.37|14.5|14.3|58
1650427800000|2022-04-20 04:10:00|14.49|14.29|14.52|14.32|14.52|14.32|14.47|14.27|14
1650428100000|2022-04-20 04:15:00|14.51|14.31|14.49|14.29|14.54|14.34|14.49|14.29|29
1650428400000|2022-04-20 04:20:00|14.5|14.3|14.64|14.44|14.64|14.44|14.49|14.29|53
1650428700000|2022-04-20 04:25:00|14.63|14.43|14.64|14.44|14.66|14.46|14.61|14.41|54
1650429000000|2022-04-20 04:30:00|14.63|14.43|14.62|14.42|14.66|14.46|14.61|14.41|50
1650429300000|2022-04-20 04:35:00|14.61|14.41|14.56|14.36|14.62|14.42|14.54|14.34|45
1650429600000|2022-04-20 04:40:00|14.55|14.35|14.61|14.41|14.62|14.42|14.55|14.35|23
1650429900000|2022-04-20 04:45:00|14.6|14.4|14.6|14.4|14.61|14.41|14.6|14.4|29
1650430200000|2022-04-20 04:50:00|14.59|14.39|14.58|14.38|14.59|14.39|14.56|14.36|20
1650430500000|2022-04-20 04:55:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|11
1650430800000|2022-04-20 05:00:00|14.6|14.4|14.57|14.37|14.63|14.43|14.56|14.36|16
1650431100000|2022-04-20 05:05:00|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|10
1650431400000|2022-04-20 05:10:00|14.56|14.36|14.54|14.34|14.57|14.37|14.52|14.32|17
1650431700000|2022-04-20 05:15:00|14.55|14.35|14.58|14.38|14.58|14.38|14.53|14.33|10
1650432000000|2022-04-20 05:20:00|14.59|14.39|14.62|14.42|14.64|14.44|14.58|14.38|31
1650432300000|2022-04-20 05:25:00|14.61|14.41|14.73|14.53|14.75|14.55|14.61|14.41|65
1650432600000|2022-04-20 05:30:00|14.72|14.52|14.75|14.55|14.75|14.55|14.7|14.5|40
1650432900000|2022-04-20 05:35:00|14.76|14.56|14.73|14.53|14.78|14.58|14.71|14.51|53
1650433200000|2022-04-20 05:40:00|14.72|14.52|14.72|14.52|14.75|14.55|14.69|14.49|29
1650433500000|2022-04-20 05:45:00|14.73|14.53|14.69|14.49|14.73|14.53|14.69|14.49|17
1650433800000|2022-04-20 05:50:00|14.7|14.5|14.68|14.48|14.7|14.5|14.68|14.48|19
1650434100000|2022-04-20 05:55:00|14.69|14.49|14.69|14.49|14.7|14.5|14.68|14.48|23
1650434400000|2022-04-20 06:00:00|14.7|14.5|14.64|14.44|14.7|14.5|14.6|14.4|42
1650434700000|2022-04-20 06:05:00|14.63|14.43|14.64|14.44|14.66|14.46|14.63|14.43|16
1650435000000|2022-04-20 06:10:00|14.63|14.43|14.64|14.44|14.64|14.44|14.63|14.43|8
1650435300000|2022-04-20 06:15:00|14.63|14.43|14.61|14.41|14.63|14.43|14.6|14.4|23
1650435600000|2022-04-20 06:20:00|14.6|14.4|14.54|14.34|14.6|14.4|14.53|14.33|19
1650435900000|2022-04-20 06:25:00|14.53|14.33|14.55|14.35|14.56|14.36|14.52|14.32|27
1650436200000|2022-04-20 06:30:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|22
1650436500000|2022-04-20 06:35:00|14.56|14.36|14.59|14.39|14.6|14.4|14.56|14.36|22
1650436800000|2022-04-20 06:40:00|14.6|14.4|14.56|14.36|14.6|14.4|14.56|14.36|37
1650437100000|2022-04-20 06:45:00|14.55|14.35|14.6|14.4|14.6|14.4|14.55|14.35|24
1650437400000|2022-04-20 06:50:00|14.59|14.39|14.6|14.4|14.62|14.42|14.59|14.39|8
1650437700000|2022-04-20 06:55:00|14.61|14.41|14.62|14.42|14.62|14.42|14.61|14.41|10
1650438000000|2022-04-20 07:00:00|14.61|14.41|14.6|14.4|14.61|14.41|14.59|14.39|8
1650438300000|2022-04-20 07:05:00|14.61|14.41|14.63|14.43|14.64|14.44|14.6|14.4|35
1650438600000|2022-04-20 07:10:00|14.64|14.44|14.64|14.44|14.64|14.44|14.62|14.42|39
1650438900000|2022-04-20 07:15:00|14.63|14.43|14.58|14.38|14.64|14.44|14.58|14.38|30
1650439200000|2022-04-20 07:20:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|21
1650439500000|2022-04-20 07:25:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|17
1650439800000|2022-04-20 07:30:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|20
1650440100000|2022-04-20 07:35:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|7
1650440400000|2022-04-20 07:40:00|14.56|14.36|14.57|14.37|14.59|14.39|14.56|14.36|6
1650440700000|2022-04-20 07:45:00|14.58|14.38|14.58|14.38|14.59|14.39|14.55|14.35|27
1650441000000|2022-04-20 07:50:00|14.57|14.37|14.57|14.37|14.59|14.39|14.57|14.37|21
1650441300000|2022-04-20 07:55:00|14.56|14.36|14.57|14.37|14.58|14.38|14.56|14.36|6
1650441600000|2022-04-20 08:00:00|14.56|14.36|14.55|14.35|14.57|14.37|14.54|14.34|16
1650441900000|2022-04-20 08:05:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|9
1650442200000|2022-04-20 08:10:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|10
1650442500000|2022-04-20 08:15:00|14.57|14.37|14.58|14.38|14.58|14.38|14.56|14.36|12
1650442800000|2022-04-20 08:20:00|14.59|14.39|14.61|14.41|14.61|14.41|14.57|14.37|13
1650443100000|2022-04-20 08:25:00|14.6|14.4|14.62|14.42|14.63|14.43|14.6|14.4|19
1650443400000|2022-04-20 08:30:00|14.61|14.41|14.62|14.42|14.63|14.43|14.61|14.41|10
1650443700000|2022-04-20 08:35:00|14.61|14.41|14.63|14.43|14.64|14.44|14.61|14.41|7
1650444000000|2022-04-20 08:40:00|14.62|14.42|14.64|14.44|14.66|14.46|14.62|14.42|17
1650444300000|2022-04-20 08:45:00|14.65|14.45|14.63|14.43|14.65|14.45|14.62|14.42|9
1650444600000|2022-04-20 08:50:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|13
1650444900000|2022-04-20 08:55:00|14.61|14.41|14.61|14.41|14.62|14.42|14.59|14.39|9
1650445200000|2022-04-20 09:00:00|14.6|14.4|14.58|14.38|14.62|14.42|14.57|14.37|11
1650445500000|2022-04-20 09:05:00|14.59|14.39|14.61|14.41|14.61|14.41|14.59|14.39|5
1650445800000|2022-04-20 09:10:00|14.6|14.4|14.58|14.38|14.6|14.4|14.57|14.37|21
1650446100000|2022-04-20 09:15:00|14.57|14.37|14.6|14.4|14.6|14.4|14.57|14.37|14
1650446400000|2022-04-20 09:20:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|14
1650446700000|2022-04-20 09:25:00|14.61|14.41|14.6|14.4|14.62|14.42|14.6|14.4|10
1650447000000|2022-04-20 09:30:00|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|6
1650447300000|2022-04-20 09:35:00|14.61|14.41|14.63|14.43|14.63|14.43|14.61|14.41|7
1650447600000|2022-04-20 09:40:00|14.62|14.42|14.6|14.4|14.63|14.43|14.6|14.4|33
1650447900000|2022-04-20 09:45:00|14.61|14.41|14.57|14.37|14.62|14.42|14.57|14.37|37
1650448200000|2022-04-20 09:50:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|11
1650448500000|2022-04-20 09:55:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|11
1650448800000|2022-04-20 10:00:00|14.58|14.38|14.54|14.34|14.58|14.38|14.54|14.34|37
1650449100000|2022-04-20 10:05:00|14.55|14.35|14.56|14.36|14.57|14.37|14.55|14.35|10
1650449400000|2022-04-20 10:10:00|14.57|14.37|14.6|14.4|14.6|14.4|14.57|14.37|6
1650449700000|2022-04-20 10:15:00|14.61|14.41|14.62|14.42|14.62|14.42|14.6|14.4|8
1650450000000|2022-04-20 10:20:00|14.63|14.43|14.63|14.43|14.65|14.45|14.62|14.42|13
1650450300000|2022-04-20 10:25:00|14.62|14.42|14.67|14.47|14.68|14.48|14.62|14.42|32
1650450600000|2022-04-20 10:30:00|14.66|14.46|14.65|14.45|14.68|14.48|14.64|14.44|22
1650450900000|2022-04-20 10:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.63|14.43|22
1650451200000|2022-04-20 10:40:00|14.66|14.46|14.68|14.48|14.69|14.49|14.66|14.46|35
1650451500000|2022-04-20 10:45:00|14.69|14.49|14.69|14.49|14.69|14.49|14.68|14.48|15
1650451800000|2022-04-20 10:50:00|14.68|14.48|14.69|14.49|14.69|14.49|14.67|14.47|16
1650452100000|2022-04-20 10:55:00|14.68|14.48|14.71|14.51|14.71|14.51|14.68|14.48|16
1650452400000|2022-04-20 11:00:00|14.7|14.5|14.66|14.46|14.71|14.51|14.64|14.44|37
1650452700000|2022-04-20 11:05:00|14.65|14.45|14.65|14.45|14.67|14.47|14.64|14.44|21
1650453000000|2022-04-20 11:10:00|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|12
1650453300000|2022-04-20 11:15:00|14.66|14.46|14.67|14.47|14.67|14.47|14.65|14.45|6
1650453600000|2022-04-20 11:20:00|14.66|14.46|14.66|14.46|14.67|14.47|14.66|14.46|9
1650453900000|2022-04-20 11:25:00|14.67|14.47|14.68|14.48|14.69|14.49|14.67|14.47|8
1650454200000|2022-04-20 11:30:00|14.69|14.49|14.7|14.5|14.71|14.51|14.68|14.48|14
1650454500000|2022-04-20 11:35:00|14.69|14.49|14.72|14.52|14.73|14.53|14.68|14.48|24
1650454800000|2022-04-20 11:40:00|14.73|14.53|14.73|14.53|14.73|14.53|14.71|14.51|43
1650455100000|2022-04-20 11:45:00|14.72|14.52|14.7|14.5|14.73|14.53|14.67|14.47|37
1650455400000|2022-04-20 11:50:00|14.71|14.51|14.69|14.49|14.74|14.54|14.69|14.49|82
1650455700000|2022-04-20 11:55:00|14.68|14.48|14.69|14.49|14.69|14.49|14.68|14.48|10
1650456000000|2022-04-20 12:00:00|14.7|14.5|14.71|14.51|14.71|14.51|14.69|14.49|28
1650456300000|2022-04-20 12:05:00|14.7|14.5|14.67|14.47|14.71|14.51|14.67|14.47|38
1650456600000|2022-04-20 12:10:00|14.66|14.46|14.6|14.4|14.66|14.46|14.58|14.38|27
1650456900000|2022-04-20 12:15:00|14.61|14.41|14.61|14.41|14.63|14.43|14.6|14.4|23
1650457200000|2022-04-20 12:20:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|22
1650457500000|2022-04-20 12:25:00|14.64|14.44|14.6|14.4|14.64|14.44|14.6|14.4|23
1650457800000|2022-04-20 12:30:00|14.59|14.39|14.6|14.4|14.62|14.42|14.58|14.38|30
1650458100000|2022-04-20 12:35:00|14.61|14.41|14.61|14.41|14.63|14.43|14.6|14.4|17
1650458400000|2022-04-20 12:40:00|14.62|14.42|14.59|14.39|14.62|14.42|14.59|14.39|12
1650458700000|2022-04-20 12:45:00|14.6|14.4|14.61|14.41|14.62|14.42|14.6|14.4|16
1650459000000|2022-04-20 12:50:00|14.62|14.42|14.63|14.43|14.66|14.46|14.62|14.42|36
1650459300000|2022-04-20 12:55:00|14.64|14.44|14.61|14.41|14.64|14.44|14.61|14.41|18
1650459600000|2022-04-20 13:00:00|14.6|14.4|14.57|14.37|14.61|14.41|14.56|14.36|18
1650459900000|2022-04-20 13:05:00|14.56|14.36|14.52|14.32|14.56|14.36|14.46|14.26|29
1650460200000|2022-04-20 13:10:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|21
1650460500000|2022-04-20 13:15:00|14.52|14.32|14.53|14.33|14.54|14.34|14.52|14.32|22
1650460800000|2022-04-20 13:20:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|17
1650461100000|2022-04-20 13:25:00|14.53|14.33|14.52|14.32|14.53|14.33|14.51|14.31|26
1650461400000|2022-04-20 13:30:00|14.51|14.31|14.46|14.26|14.56|14.36|14.45|14.25|43
1650461700000|2022-04-20 13:35:00|14.44|14.24|14.4|14.2|14.45|14.25|14.34|14.14|71
1650462000000|2022-04-20 13:40:00|14.39|14.19|14.33|14.13|14.39|14.19|14.29|14.09|49
1650462300000|2022-04-20 13:45:00|14.34|14.14|14.33|14.13|14.36|14.16|14.3|14.1|52
1650462600000|2022-04-20 13:50:00|14.34|14.14|14.32|14.12|14.36|14.16|14.3|14.1|45
1650462900000|2022-04-20 13:55:00|14.31|14.11|14.36|14.16|14.36|14.16|14.31|14.11|56
1650463200000|2022-04-20 14:00:00|14.35|14.15|14.33|14.13|14.38|14.18|14.32|14.12|39
1650463500000|2022-04-20 14:05:00|14.34|14.14|14.31|14.11|14.34|14.14|14.27|14.07|40
1650463800000|2022-04-20 14:10:00|14.32|14.12|14.37|14.17|14.37|14.17|14.31|14.11|52
1650464100000|2022-04-20 14:15:00|14.38|14.18|14.37|14.17|14.39|14.19|14.36|14.16|14
1650464400000|2022-04-20 14:20:00|14.38|14.18|14.34|14.14|14.39|14.19|14.32|14.12|35
1650464700000|2022-04-20 14:25:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|35
1650465000000|2022-04-20 14:30:00|14.34|14.14|14.37|14.17|14.38|14.18|14.34|14.14|34
1650465300000|2022-04-20 14:35:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|28
1650465600000|2022-04-20 14:40:00|14.42|14.22|14.4|14.2|14.42|14.22|14.39|14.19|19
1650465900000|2022-04-20 14:45:00|14.39|14.19|14.37|14.17|14.41|14.21|14.36|14.16|19
1650466200000|2022-04-20 14:50:00|14.36|14.16|14.37|14.17|14.39|14.19|14.36|14.16|20
1650466500000|2022-04-20 14:55:00|14.38|14.18|14.33|14.13|14.38|14.18|14.32|14.12|20
1650466800000|2022-04-20 15:00:00|14.32|14.12|14.24|14.04|14.32|14.12|14.24|14.04|67
1650467100000|2022-04-20 15:05:00|14.25|14.05|14.25|14.05|14.27|14.07|14.24|14.04|49
1650467400000|2022-04-20 15:10:00|14.24|14.04|14.28|14.08|14.28|14.08|14.23|14.03|37
1650467700000|2022-04-20 15:15:00|14.27|14.07|14.19|13.99|14.28|14.08|14.18|13.98|57
1650468000000|2022-04-20 15:20:00|14.2|14|14.18|13.98|14.21|14.01|14.16|13.96|47
1650468300000|2022-04-20 15:25:00|14.19|13.99|14.23|14.03|14.24|14.04|14.19|13.99|55
1650468600000|2022-04-20 15:30:00|14.22|14.02|14.23|14.03|14.25|14.05|14.22|14.02|44
1650468900000|2022-04-20 15:35:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|21
1650469200000|2022-04-20 15:40:00|14.23|14.03|14.26|14.06|14.26|14.06|14.23|14.03|24
1650469500000|2022-04-20 15:45:00|14.27|14.07|14.25|14.05|14.27|14.07|14.24|14.04|13
1650469800000|2022-04-20 15:50:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|25
1650470100000|2022-04-20 15:55:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|16
1650470400000|2022-04-20 16:00:00|14.23|14.03|14.22|14.02|14.24|14.04|14.21|14.01|20
1650470700000|2022-04-20 16:05:00|14.21|14.01|14.25|14.05|14.25|14.05|14.21|14.01|21
1650471000000|2022-04-20 16:10:00|14.24|14.04|14.2|14|14.25|14.05|14.19|13.99|39
1650471300000|2022-04-20 16:15:00|14.19|13.99|14.18|13.98|14.2|14|14.17|13.97|20
1650471600000|2022-04-20 16:20:00|14.19|13.99|14.21|14.01|14.21|14.01|14.18|13.98|45
1650471900000|2022-04-20 16:25:00|14.2|14|14.24|14.04|14.24|14.04|14.19|13.99|21
1650472200000|2022-04-20 16:30:00|14.25|14.05|14.29|14.09|14.3|14.1|14.23|14.03|31
1650472500000|2022-04-20 16:35:00|14.3|14.1|14.31|14.11|14.32|14.12|14.28|14.08|16
1650472800000|2022-04-20 16:40:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|10
1650473100000|2022-04-20 16:45:00|14.3|14.1|14.28|14.08|14.31|14.11|14.28|14.08|37
1650473400000|2022-04-20 16:50:00|14.29|14.09|14.33|14.13|14.33|14.13|14.28|14.08|15
1650473700000|2022-04-20 16:55:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|13
1650474000000|2022-04-20 17:00:00|14.31|14.11|14.33|14.13|14.33|14.13|14.31|14.11|15
1650474300000|2022-04-20 17:05:00|14.34|14.14|14.3|14.1|14.34|14.14|14.29|14.09|23
1650474600000|2022-04-20 17:10:00|14.29|14.09|14.31|14.11|14.32|14.12|14.28|14.08|25
1650474900000|2022-04-20 17:15:00|14.3|14.1|14.28|14.08|14.32|14.12|14.28|14.08|15
1650475200000|2022-04-20 17:20:00|14.29|14.09|14.28|14.08|14.29|14.09|14.27|14.07|28
1650475500000|2022-04-20 17:25:00|14.27|14.07|14.26|14.06|14.27|14.07|14.25|14.05|30
1650475800000|2022-04-20 17:30:00|14.25|14.05|14.25|14.05|14.27|14.07|14.24|14.04|17
1650476100000|2022-04-20 17:35:00|14.26|14.06|14.24|14.04|14.26|14.06|14.23|14.03|21
1650476400000|2022-04-20 17:40:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|11
1650476700000|2022-04-20 17:45:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|15
1650477000000|2022-04-20 17:50:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|23
1650477300000|2022-04-20 17:55:00|14.24|14.04|14.25|14.05|14.25|14.05|14.24|14.04|10
1650477600000|2022-04-20 18:00:00|14.24|14.04|14.23|14.03|14.25|14.05|14.23|14.03|20
1650477900000|2022-04-20 18:05:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|20
1650478200000|2022-04-20 18:10:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|4
1650478500000|2022-04-20 18:15:00|14.2|14|14.14|13.94|14.22|14.02|14.12|13.92|35
1650478800000|2022-04-20 18:20:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|20
1650479100000|2022-04-20 18:25:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|14
1650479400000|2022-04-20 18:30:00|14.13|13.93|14.16|13.96|14.16|13.96|14.12|13.92|24
1650479700000|2022-04-20 18:35:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|11
1650480000000|2022-04-20 18:40:00|14.12|13.92|14.01|13.81|14.12|13.92|14.01|13.81|59
1650480300000|2022-04-20 18:45:00|14.02|13.82|14.1|13.9|14.1|13.9|14.01|13.81|37
1650480600000|2022-04-20 18:50:00|14.11|13.91|14.05|13.85|14.11|13.91|14.05|13.85|27
1650480900000|2022-04-20 18:55:00|14.04|13.84|14.07|13.87|14.09|13.89|14.04|13.84|20
1650481200000|2022-04-20 19:00:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|17
1650481500000|2022-04-20 19:05:00|14.07|13.87|14.11|13.91|14.13|13.93|14.06|13.86|20
1650481800000|2022-04-20 19:10:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|21
1650482100000|2022-04-20 19:15:00|14.13|13.93|14.13|13.93|14.15|13.95|14.13|13.93|9
1650482400000|2022-04-20 19:20:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|12
1650482700000|2022-04-20 19:25:00|14.12|13.92|14.12|13.92|14.15|13.95|14.12|13.92|11
1650483000000|2022-04-20 19:30:00|14.13|13.93|14.09|13.89|14.13|13.93|14.07|13.87|27
1650483300000|2022-04-20 19:35:00|14.1|13.9|14.12|13.92|14.12|13.92|14.09|13.89|13
1650483600000|2022-04-20 19:40:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|10
1650483900000|2022-04-20 19:45:00|14.13|13.93|14.18|13.98|14.2|14|14.12|13.92|22
1650484200000|2022-04-20 19:50:00|14.19|13.99|14.17|13.97|14.19|13.99|14.13|13.93|17
1650484500000|2022-04-20 19:55:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|4
1650484800000|2022-04-20 20:00:00|14.16|13.96|14.29|14.09|14.3|14.1|14.16|13.96|84
1650485100000|2022-04-20 20:05:00|14.28|14.08|14.17|13.97|14.29|14.09|14.14|13.94|81
1650485400000|2022-04-20 20:10:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|17
1650485700000|2022-04-20 20:15:00|14.15|13.95|14.12|13.92|14.15|13.95|14.11|13.91|32
1650486000000|2022-04-20 20:20:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|5
1650486300000|2022-04-20 20:25:00|14.14|13.94|14.15|13.95|14.16|13.96|14.13|13.93|12
1650486600000|2022-04-20 20:30:00|14.16|13.96|14.21|14.01|14.22|14.02|14.15|13.95|30
1650486900000|2022-04-20 20:35:00|14.2|14|14.22|14.02|14.22|14.02|14.2|14|9
1650487200000|2022-04-20 20:40:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|16
1650487500000|2022-04-20 20:45:00|14.21|14.01|14.22|14.02|14.23|14.03|14.21|14.01|12
1650487800000|2022-04-20 20:50:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|9
1650488100000|2022-04-20 20:55:00|14.24|14.04|14.24|14.04|14.25|14.05|14.24|14.04|9
1650488400000|2022-04-20 21:00:00|14.25|14.05|14.23|14.03|14.25|14.05|14.23|14.03|3
1650488700000|2022-04-20 21:05:00|14.24|14.04|14.24|14.04|14.24|14.04|14.22|14.02|7
1650489000000|2022-04-20 21:10:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|6
1650489300000|2022-04-20 21:15:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|6
1650489600000|2022-04-20 21:20:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|2
1650489900000|2022-04-20 21:25:00|14.25|14.05|14.27|14.07|14.27|14.07|14.24|14.04|15
1650490200000|2022-04-20 21:30:00|14.26|14.06|14.33|14.13|14.33|14.13|14.26|14.06|12
1650490500000|2022-04-20 21:35:00|14.32|14.12|14.29|14.09|14.33|14.13|14.29|14.09|16
1650490800000|2022-04-20 21:40:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|5
1650491100000|2022-04-20 21:45:00|14.27|14.07|14.29|14.09|14.29|14.09|14.27|14.07|5
1650491400000|2022-04-20 21:50:00|14.28|14.08|14.29|14.09|14.29|14.09|14.28|14.08|2
1650491700000|2022-04-20 21:55:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|3
1650492000000|2022-04-20 22:00:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|7
1650492300000|2022-04-20 22:05:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|11
1650492600000|2022-04-20 22:10:00|14.27|14.07|14.3|14.1|14.3|14.1|14.27|14.07|18
1650492900000|2022-04-20 22:15:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|9
1650493200000|2022-04-20 22:20:00|14.3|14.1|14.29|14.09|14.32|14.12|14.29|14.09|8
1650493500000|2022-04-20 22:25:00|14.28|14.08|14.26|14.06|14.29|14.09|14.26|14.06|5
1650493800000|2022-04-20 22:30:00|14.27|14.07|14.27|14.07|14.27|14.07|14.26|14.06|9
1650494100000|2022-04-20 22:35:00|14.26|14.06|14.27|14.07|14.27|14.07|14.25|14.05|8
1650494400000|2022-04-20 22:40:00|14.28|14.08|14.29|14.09|14.32|14.12|14.28|14.08|12
1650494700000|2022-04-20 22:45:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|8
1650495000000|2022-04-20 22:50:00|14.28|14.08|14.25|14.05|14.28|14.08|14.25|14.05|4
1650495300000|2022-04-20 22:55:00|14.26|14.06|14.24|14.04|14.26|14.06|14.24|14.04|11
1650495600000|2022-04-20 23:00:00|14.23|14.03|14.23|14.03|14.25|14.05|14.22|14.02|15
1650495900000|2022-04-20 23:05:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|7
1650496200000|2022-04-20 23:10:00|14.19|13.99|14.2|14|14.2|14|14.18|13.98|18
1650496500000|2022-04-20 23:15:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|12
1650496800000|2022-04-20 23:20:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|7
1650497100000|2022-04-20 23:25:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|5
1650497400000|2022-04-20 23:30:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|24
1650497700000|2022-04-20 23:35:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|5
1650498000000|2022-04-20 23:40:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|13
1650498300000|2022-04-20 23:45:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|14
1650498600000|2022-04-20 23:50:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|10
1650498900000|2022-04-20 23:55:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|5
1650499200000|2022-04-21 00:00:00|14.18|13.98|14.19|13.99|14.21|14.01|14.17|13.97|28
1650499500000|2022-04-21 00:05:00|14.18|13.98|14.23|14.03|14.23|14.03|14.18|13.98|24
1650499800000|2022-04-21 00:10:00|14.22|14.02|14.22|14.02|14.24|14.04|14.22|14.02|21
1650500100000|2022-04-21 00:15:00|14.23|14.03|14.19|13.99|14.23|14.03|14.19|13.99|21
1650500400000|2022-04-21 00:20:00|14.2|14|14.2|14|14.2|14|14.19|13.99|11
1650500700000|2022-04-21 00:25:00|14.21|14.01|14.27|14.07|14.27|14.07|14.2|14|21
1650501000000|2022-04-21 00:30:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|12
1650501300000|2022-04-21 00:35:00|14.24|14.04|14.25|14.05|14.26|14.06|14.24|14.04|12
1650501600000|2022-04-21 00:40:00|14.24|14.04|14.27|14.07|14.28|14.08|14.24|14.04|8
1650501900000|2022-04-21 00:45:00|14.28|14.08|14.27|14.07|14.3|14.1|14.27|14.07|22
1650502200000|2022-04-21 00:50:00|14.26|14.06|14.25|14.05|14.26|14.06|14.23|14.03|12
1650502500000|2022-04-21 00:55:00|14.24|14.04|14.23|14.03|14.26|14.06|14.23|14.03|10
1650502800000|2022-04-21 01:00:00|14.24|14.04|14.24|14.04|14.26|14.06|14.24|14.04|11
1650503100000|2022-04-21 01:05:00|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|21
1650503400000|2022-04-21 01:10:00|14.22|14.02|14.19|13.99|14.22|14.02|14.18|13.98|8
1650503700000|2022-04-21 01:15:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|10
1650504000000|2022-04-21 01:20:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|11
1650504300000|2022-04-21 01:25:00|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|17
1650504600000|2022-04-21 01:30:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|13
1650504900000|2022-04-21 01:35:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|33
1650505200000|2022-04-21 01:40:00|14.24|14.04|14.26|14.06|14.26|14.06|14.24|14.04|7
1650505500000|2022-04-21 01:45:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|6
1650505800000|2022-04-21 01:50:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|10
1650506100000|2022-04-21 01:55:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|7
1650506400000|2022-04-21 02:00:00|14.24|14.04|14.25|14.05|14.26|14.06|14.24|14.04|8
1650506700000|2022-04-21 02:05:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|6
1650507000000|2022-04-21 02:10:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|6
1650507300000|2022-04-21 02:15:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|9
1650507600000|2022-04-21 02:20:00|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|9
1650507900000|2022-04-21 02:25:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|3
1650508200000|2022-04-21 02:30:00|14.21|14.01|14.2|14|14.23|14.03|14.2|14|8
1650508500000|2022-04-21 02:35:00|14.19|13.99|14.18|13.98|14.2|14|14.17|13.97|20
1650508800000|2022-04-21 02:40:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|20
1650509100000|2022-04-21 02:45:00|14.19|13.99|14.18|13.98|14.2|14|14.17|13.97|12
1650509400000|2022-04-21 02:50:00|14.19|13.99|14.2|14|14.2|14|14.19|13.99|8
1650509700000|2022-04-21 02:55:00|14.21|14.01|14.21|14.01|14.21|14.01|14.2|14|11
1650510000000|2022-04-21 03:00:00|14.2|14|14.17|13.97|14.21|14.01|14.16|13.96|16
1650510300000|2022-04-21 03:05:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|35
1650510600000|2022-04-21 03:10:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|26
1650510900000|2022-04-21 03:15:00|14.21|14.01|14.21|14.01|14.22|14.02|14.21|14.01|7
1650511200000|2022-04-21 03:20:00|14.2|14|14.19|13.99|14.21|14.01|14.19|13.99|6
1650511500000|2022-04-21 03:25:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|14
1650511800000|2022-04-21 03:30:00|14.2|14|14.17|13.97|14.2|14|14.17|13.97|6
1650512100000|2022-04-21 03:35:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|8
1650512400000|2022-04-21 03:40:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|16
1650512700000|2022-04-21 03:45:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|4
1650513000000|2022-04-21 03:50:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|2
1650513300000|2022-04-21 03:55:00|14.18|13.98|14.19|13.99|14.2|14|14.18|13.98|4
1650513600000|2022-04-21 04:00:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|2
1650513900000|2022-04-21 04:05:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|5
1650514200000|2022-04-21 04:10:00|14.19|13.99|14.21|14.01|14.21|14.01|14.19|13.99|3
1650514500000|2022-04-21 04:15:00|14.22|14.02|14.18|13.98|14.22|14.02|14.18|13.98|15
1650514800000|2022-04-21 04:20:00|14.19|13.99|14.16|13.96|14.19|13.99|14.15|13.95|14
1650515100000|2022-04-21 04:25:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|4
1650515400000|2022-04-21 04:30:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|11
1650515700000|2022-04-21 04:35:00|14.14|13.94|14.14|13.94|14.14|13.94|14.12|13.92|9
1650516000000|2022-04-21 04:40:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|9
1650516300000|2022-04-21 04:45:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|5
1650516600000|2022-04-21 04:50:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|6
1650516900000|2022-04-21 04:55:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|6
1650517200000|2022-04-21 05:00:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|11
1650517500000|2022-04-21 05:05:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|9
1650517800000|2022-04-21 05:10:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|11
1650518100000|2022-04-21 05:15:00|14.2|14|14.2|14|14.21|14.01|14.2|14|3
1650518400000|2022-04-21 05:20:00|14.19|13.99|14.19|13.99|14.2|14|14.19|13.99|3
1650518700000|2022-04-21 05:25:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|8
1650519000000|2022-04-21 05:30:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|8
1650519300000|2022-04-21 05:35:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|13
1650519600000|2022-04-21 05:40:00|14.13|13.93|14.08|13.88|14.14|13.94|14.05|13.85|49
1650519900000|2022-04-21 05:45:00|14.09|13.89|14.06|13.86|14.11|13.91|14.06|13.86|42
1650520200000|2022-04-21 05:50:00|14.05|13.85|14|13.8|14.06|13.86|13.98|13.78|54
1650520500000|2022-04-21 05:55:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|32
1650520800000|2022-04-21 06:00:00|14.03|13.83|14.04|13.84|14.06|13.86|14|13.8|34
1650521100000|2022-04-21 06:05:00|14.05|13.85|14.05|13.85|14.05|13.85|14.05|13.85|1
1650521400000|2022-04-21 06:10:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|7
1650521700000|2022-04-21 06:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|6
1650522000000|2022-04-21 06:20:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|4
1650522300000|2022-04-21 06:25:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|5
1650522600000|2022-04-21 06:30:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|17
1650522900000|2022-04-21 06:35:00|14.07|13.87|14.07|13.87|14.09|13.89|14.07|13.87|9
1650523200000|2022-04-21 06:40:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|9
1650523500000|2022-04-21 06:45:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|12
1650523800000|2022-04-21 06:50:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|5
1650524100000|2022-04-21 06:55:00|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|13
1650524400000|2022-04-21 07:00:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|8
1650524700000|2022-04-21 07:05:00|14.07|13.87|14.04|13.84|14.07|13.87|14.03|13.83|20
1650525000000|2022-04-21 07:10:00|14.03|13.83|14.03|13.83|14.04|13.84|14.01|13.81|21
1650525300000|2022-04-21 07:15:00|14.02|13.82|14.07|13.87|14.07|13.87|14.02|13.82|10
1650525600000|2022-04-21 07:20:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|14
1650525900000|2022-04-21 07:25:00|14.1|13.9|14.1|13.9|14.1|13.9|14.09|13.89|5
1650526200000|2022-04-21 07:30:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|8
1650526500000|2022-04-21 07:35:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|5
1650526800000|2022-04-21 07:40:00|14.1|13.9|14.1|13.9|14.11|13.91|14.1|13.9|3
1650527100000|2022-04-21 07:45:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|11
1650527400000|2022-04-21 07:50:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|9
1650527700000|2022-04-21 07:55:00|14.11|13.91|14.15|13.95|14.18|13.98|14.11|13.91|37
1650528000000|2022-04-21 08:00:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|51
1650528300000|2022-04-21 08:05:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|39
1650528600000|2022-04-21 08:10:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|24
1650528900000|2022-04-21 08:15:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|23
1650529200000|2022-04-21 08:20:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|11
1650529500000|2022-04-21 08:25:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|9
1650529800000|2022-04-21 08:30:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|6
1650530100000|2022-04-21 08:35:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|18
1650530400000|2022-04-21 08:40:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|3
1650530700000|2022-04-21 08:45:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|14
1650531000000|2022-04-21 08:50:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|14
1650531300000|2022-04-21 08:55:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|8
1650531600000|2022-04-21 09:00:00|14.14|13.94|14.14|13.94|14.15|13.95|14.14|13.94|7
1650531900000|2022-04-21 09:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|5
1650532200000|2022-04-21 09:10:00|14.12|13.92|14.13|13.93|14.13|13.93|14.12|13.92|10
1650532500000|2022-04-21 09:15:00|14.12|13.92|14.12|13.92|14.14|13.94|14.12|13.92|9
1650532800000|2022-04-21 09:20:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|17
1650533100000|2022-04-21 09:25:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|12
1650533400000|2022-04-21 09:30:00|14.14|13.94|14.15|13.95|14.15|13.95|14.14|13.94|4
1650533700000|2022-04-21 09:35:00|14.16|13.96|14.1|13.9|14.16|13.96|14.1|13.9|7
1650534000000|2022-04-21 09:40:00|14.09|13.89|14.05|13.85|14.1|13.9|14.04|13.84|19
1650534300000|2022-04-21 09:45:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|21
1650534600000|2022-04-21 09:50:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|12
1650534900000|2022-04-21 09:55:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|3
1650535200000|2022-04-21 10:00:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|5
1650535500000|2022-04-21 10:05:00|14.09|13.89|14.1|13.9|14.11|13.91|14.09|13.89|8
1650535800000|2022-04-21 10:10:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|15
1650536100000|2022-04-21 10:15:00|14.14|13.94|14.21|14.01|14.22|14.02|14.13|13.93|38
1650536400000|2022-04-21 10:20:00|14.22|14.02|14.18|13.98|14.23|14.03|14.18|13.98|47
1650536700000|2022-04-21 10:25:00|14.19|13.99|14.18|13.98|14.21|14.01|14.17|13.97|36
1650537000000|2022-04-21 10:30:00|14.19|13.99|14.19|13.99|14.19|13.99|14.17|13.97|21
1650537300000|2022-04-21 10:35:00|14.18|13.98|14.2|14|14.2|14|14.18|13.98|15
1650537600000|2022-04-21 10:40:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|19
1650537900000|2022-04-21 10:45:00|14.2|14|14.22|14.02|14.23|14.03|14.2|14|31
1650538200000|2022-04-21 10:50:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|36
1650538500000|2022-04-21 10:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|9
1650538800000|2022-04-21 11:00:00|14.22|14.02|14.22|14.02|14.23|14.03|14.22|14.02|7
1650539100000|2022-04-21 11:05:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|7
1650539400000|2022-04-21 11:10:00|14.22|14.02|14.23|14.03|14.23|14.03|14.22|14.02|6
1650539700000|2022-04-21 11:15:00|14.24|14.04|14.25|14.05|14.27|14.07|14.23|14.03|12
1650540000000|2022-04-21 11:20:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|15
1650540300000|2022-04-21 11:25:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|4
1650540600000|2022-04-21 11:30:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|25
1650540900000|2022-04-21 11:35:00|14.26|14.06|14.25|14.05|14.29|14.09|14.25|14.05|16
1650541200000|2022-04-21 11:40:00|14.26|14.06|14.23|14.03|14.27|14.07|14.23|14.03|32
1650541500000|2022-04-21 11:45:00|14.24|14.04|14.21|14.01|14.24|14.04|14.19|13.99|34
1650541800000|2022-04-21 11:50:00|14.2|14|14.18|13.98|14.2|14|14.18|13.98|19
1650542100000|2022-04-21 11:55:00|14.19|13.99|14.2|14|14.21|14.01|14.19|13.99|18
1650542400000|2022-04-21 12:00:00|14.21|14.01|14.23|14.03|14.24|14.04|14.2|14|21
1650542700000|2022-04-21 12:05:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|5
1650543000000|2022-04-21 12:10:00|14.23|14.03|14.19|13.99|14.23|14.03|14.18|13.98|13
1650543300000|2022-04-21 12:15:00|14.18|13.98|14.2|14|14.2|14|14.17|13.97|9
1650543600000|2022-04-21 12:20:00|14.19|13.99|14.22|14.02|14.23|14.03|14.19|13.99|14
1650543900000|2022-04-21 12:25:00|14.23|14.03|14.23|14.03|14.24|14.04|14.21|14.01|15
1650544200000|2022-04-21 12:30:00|14.24|14.04|14.22|14.02|14.26|14.06|14.22|14.02|31
1650544500000|2022-04-21 12:35:00|14.23|14.03|14.23|14.03|14.24|14.04|14.21|14.01|11
1650544800000|2022-04-21 12:40:00|14.24|14.04|14.26|14.06|14.26|14.06|14.23|14.03|23
1650545100000|2022-04-21 12:45:00|14.25|14.05|14.29|14.09|14.31|14.11|14.25|14.05|32
1650545400000|2022-04-21 12:50:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|17
1650545700000|2022-04-21 12:55:00|14.27|14.07|14.26|14.06|14.28|14.08|14.26|14.06|12
1650546000000|2022-04-21 13:00:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|7
1650546300000|2022-04-21 13:05:00|14.26|14.06|14.24|14.04|14.26|14.06|14.24|14.04|11
1650546600000|2022-04-21 13:10:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|8
1650546900000|2022-04-21 13:15:00|14.27|14.07|14.29|14.09|14.29|14.09|14.26|14.06|15
1650547200000|2022-04-21 13:20:00|14.28|14.08|14.3|14.1|14.3|14.1|14.27|14.07|21
1650547500000|2022-04-21 13:25:00|14.31|14.11|14.29|14.09|14.32|14.12|14.28|14.08|19
1650547800000|2022-04-21 13:30:00|14.3|14.1|14.37|14.17|14.39|14.19|14.27|14.07|38
1650548100000|2022-04-21 13:35:00|14.36|14.16|14.31|14.11|14.36|14.16|14.3|14.1|32
1650548400000|2022-04-21 13:40:00|14.32|14.12|14.31|14.11|14.32|14.12|14.28|14.08|24
1650548700000|2022-04-21 13:45:00|14.32|14.12|14.29|14.09|14.32|14.12|14.28|14.08|22
1650549000000|2022-04-21 13:50:00|14.3|14.1|14.3|14.1|14.31|14.11|14.27|14.07|21
1650549300000|2022-04-21 13:55:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|21
1650549600000|2022-04-21 14:00:00|14.32|14.12|14.28|14.08|14.32|14.12|14.28|14.08|19
1650549900000|2022-04-21 14:05:00|14.27|14.07|14.24|14.04|14.27|14.07|14.22|14.02|18
1650550200000|2022-04-21 14:10:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|16
1650550500000|2022-04-21 14:15:00|14.25|14.05|14.25|14.05|14.26|14.06|14.24|14.04|17
1650550800000|2022-04-21 14:20:00|14.24|14.04|14.21|14.01|14.25|14.05|14.2|14|14
1650551100000|2022-04-21 14:25:00|14.22|14.02|14.24|14.04|14.25|14.05|14.21|14.01|15
1650551400000|2022-04-21 14:30:00|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|9
1650551700000|2022-04-21 14:35:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|24
1650552000000|2022-04-21 14:40:00|14.2|14|14.22|14.02|14.22|14.02|14.16|13.96|35
1650552300000|2022-04-21 14:45:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|27
1650552600000|2022-04-21 14:50:00|14.2|14|14.2|14|14.22|14.02|14.2|14|11
1650552900000|2022-04-21 14:55:00|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|13
1650553200000|2022-04-21 15:00:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|15
1650553500000|2022-04-21 15:05:00|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|15
1650553800000|2022-04-21 15:10:00|14.18|13.98|14.2|14|14.2|14|14.17|13.97|15
1650554100000|2022-04-21 15:15:00|14.19|13.99|14.2|14|14.21|14.01|14.17|13.97|22
1650554400000|2022-04-21 15:20:00|14.21|14.01|14.19|13.99|14.21|14.01|14.14|13.94|25
1650554700000|2022-04-21 15:25:00|14.2|14|14.19|13.99|14.21|14.01|14.18|13.98|18
1650555000000|2022-04-21 15:30:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|15
1650555300000|2022-04-21 15:35:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|34
1650555600000|2022-04-21 15:40:00|14.17|13.97|14.16|13.96|14.17|13.97|14.14|13.94|22
1650555900000|2022-04-21 15:45:00|14.17|13.97|14.16|13.96|14.17|13.97|14.14|13.94|14
1650556200000|2022-04-21 15:50:00|14.15|13.95|14.18|13.98|14.19|13.99|14.15|13.95|16
1650556500000|2022-04-21 15:55:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|27
1650556800000|2022-04-21 16:00:00|14.16|13.96|14.14|13.94|14.18|13.98|14.14|13.94|23
1650557100000|2022-04-21 16:05:00|14.15|13.95|14.1|13.9|14.15|13.95|14.09|13.89|18
1650557400000|2022-04-21 16:10:00|14.09|13.89|14.14|13.94|14.15|13.95|14.09|13.89|24
1650557700000|2022-04-21 16:15:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|10
1650558000000|2022-04-21 16:20:00|14.17|13.97|14.14|13.94|14.17|13.97|14.14|13.94|10
1650558300000|2022-04-21 16:25:00|14.15|13.95|14.1|13.9|14.16|13.96|14.1|13.9|14
1650558600000|2022-04-21 16:30:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|17
1650558900000|2022-04-21 16:35:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|9
1650559200000|2022-04-21 16:40:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|9
1650559500000|2022-04-21 16:45:00|14.14|13.94|14.14|13.94|14.16|13.96|14.12|13.92|17
1650559800000|2022-04-21 16:50:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|8
1650560100000|2022-04-21 16:55:00|14.11|13.91|14.05|13.85|14.11|13.91|14.05|13.85|15
1650560400000|2022-04-21 17:00:00|14.04|13.84|14.05|13.85|14.05|13.85|14.02|13.82|28
1650560700000|2022-04-21 17:05:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|12
1650561000000|2022-04-21 17:10:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|13
1650561300000|2022-04-21 17:15:00|14.05|13.85|14|13.8|14.05|13.85|13.99|13.79|20
1650561600000|2022-04-21 17:20:00|14.01|13.81|14.05|13.85|14.08|13.88|14|13.8|27
1650561900000|2022-04-21 17:25:00|14.06|13.86|14.09|13.89|14.09|13.89|14.05|13.85|16
1650562200000|2022-04-21 17:30:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|6
1650562500000|2022-04-21 17:35:00|14.06|13.86|14.02|13.82|14.06|13.86|14.02|13.82|11
1650562800000|2022-04-21 17:40:00|14.01|13.81|14.03|13.83|14.04|13.84|14.01|13.81|13
1650563100000|2022-04-21 17:45:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|13
1650563400000|2022-04-21 17:50:00|14.05|13.85|14.02|13.82|14.05|13.85|14.02|13.82|4
1650563700000|2022-04-21 17:55:00|14.03|13.83|14.02|13.82|14.03|13.83|14.02|13.82|10
1650564000000|2022-04-21 18:00:00|14.01|13.81|13.95|13.75|14.01|13.81|13.94|13.74|19
1650564300000|2022-04-21 18:05:00|13.94|13.74|13.99|13.79|13.99|13.79|13.94|13.74|14
1650564600000|2022-04-21 18:10:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|14
1650564900000|2022-04-21 18:15:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|12
1650565200000|2022-04-21 18:20:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|8
1650565500000|2022-04-21 18:25:00|14.02|13.82|14.02|13.82|14.02|13.82|14.02|13.82|1
1650565800000|2022-04-21 18:30:00|14.01|13.81|14.02|13.82|14.03|13.83|14|13.8|6
1650566100000|2022-04-21 18:35:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|12
1650566400000|2022-04-21 18:40:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|11
1650566700000|2022-04-21 18:45:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|13
1650567000000|2022-04-21 18:50:00|13.99|13.79|14.09|13.89|14.09|13.89|13.98|13.78|31
1650567300000|2022-04-21 18:55:00|14.1|13.9|14.03|13.83|14.1|13.9|14.02|13.82|34
1650567600000|2022-04-21 19:00:00|14.02|13.82|13.94|13.74|14.02|13.82|13.92|13.72|21
1650567900000|2022-04-21 19:05:00|13.93|13.73|13.92|13.72|13.94|13.74|13.9|13.7|28
1650568200000|2022-04-21 19:10:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|19
1650568500000|2022-04-21 19:15:00|13.96|13.76|13.92|13.72|13.96|13.76|13.92|13.72|27
1650568800000|2022-04-21 19:20:00|13.91|13.71|13.94|13.74|13.94|13.74|13.91|13.71|10
1650569100000|2022-04-21 19:25:00|13.95|13.75|13.99|13.79|13.99|13.79|13.94|13.74|27
1650569400000|2022-04-21 19:30:00|13.98|13.78|13.97|13.77|14|13.8|13.96|13.76|24
1650569700000|2022-04-21 19:35:00|13.96|13.76|13.94|13.74|13.96|13.76|13.93|13.73|9
1650570000000|2022-04-21 19:40:00|13.95|13.75|13.94|13.74|13.95|13.75|13.92|13.72|14
1650570300000|2022-04-21 19:45:00|13.93|13.73|13.87|13.67|13.93|13.73|13.87|13.67|31
1650570600000|2022-04-21 19:50:00|13.88|13.68|13.9|13.7|13.91|13.71|13.87|13.67|35
1650570900000|2022-04-21 19:55:00|13.89|13.69|13.88|13.68|13.9|13.7|13.88|13.68|36
1650571200000|2022-04-21 20:00:00|13.87|13.67|13.89|13.69|13.89|13.69|13.85|13.65|30
1650571500000|2022-04-21 20:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|4
1650571800000|2022-04-21 20:10:00|13.86|13.66|13.88|13.68|13.9|13.7|13.84|13.64|23
1650572100000|2022-04-21 20:15:00|13.87|13.67|13.89|13.69|13.9|13.7|13.87|13.67|21
1650572400000|2022-04-21 20:20:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|26
1650572700000|2022-04-21 20:25:00|13.9|13.7|13.9|13.7|13.9|13.7|13.89|13.69|11
1650573000000|2022-04-21 20:30:00|13.89|13.69|13.86|13.66|13.9|13.7|13.85|13.65|28
1650573300000|2022-04-21 20:35:00|13.85|13.65|13.72|13.52|13.86|13.66|13.72|13.52|49
1650573600000|2022-04-21 20:40:00|13.69|13.49|13.73|13.53|13.74|13.54|13.69|13.49|51
1650573900000|2022-04-21 20:45:00|13.72|13.52|13.77|13.57|13.79|13.59|13.72|13.52|22
1650574200000|2022-04-21 20:50:00|13.76|13.56|13.76|13.56|13.76|13.56|13.74|13.54|23
1650574500000|2022-04-21 20:55:00|13.77|13.57|13.75|13.55|13.77|13.57|13.73|13.53|37
1650574800000|2022-04-21 21:00:00|13.74|13.54|13.76|13.56|13.77|13.57|13.74|13.54|7
1650575100000|2022-04-21 21:05:00|13.77|13.57|13.8|13.6|13.8|13.6|13.76|13.56|10
1650575400000|2022-04-21 21:10:00|13.79|13.59|13.77|13.57|13.79|13.59|13.77|13.57|15
1650575700000|2022-04-21 21:15:00|13.78|13.58|13.77|13.57|13.78|13.58|13.75|13.55|16
1650576000000|2022-04-21 21:20:00|13.76|13.56|13.79|13.59|13.79|13.59|13.76|13.56|6
1650576300000|2022-04-21 21:25:00|13.78|13.58|13.76|13.56|13.78|13.58|13.74|13.54|9
1650576600000|2022-04-21 21:30:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|4
1650576900000|2022-04-21 21:35:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|6
1650577200000|2022-04-21 21:40:00|13.81|13.61|13.81|13.61|13.81|13.61|13.8|13.6|3
1650577500000|2022-04-21 21:45:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|13
1650577800000|2022-04-21 21:50:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|9
1650578100000|2022-04-21 21:55:00|13.8|13.6|13.77|13.57|13.8|13.6|13.77|13.57|4
1650578400000|2022-04-21 22:00:00|13.76|13.56|13.74|13.54|13.76|13.56|13.7|13.5|23
1650578700000|2022-04-21 22:05:00|13.75|13.55|13.75|13.55|13.75|13.55|13.74|13.54|5
1650579000000|2022-04-21 22:10:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|17
1650579300000|2022-04-21 22:15:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|7
1650579600000|2022-04-21 22:20:00|13.78|13.58|13.75|13.55|13.79|13.59|13.75|13.55|8
1650579900000|2022-04-21 22:25:00|13.74|13.54|13.68|13.48|13.76|13.56|13.68|13.48|17
1650580200000|2022-04-21 22:30:00|13.67|13.47|13.58|13.38|13.67|13.47|13.52|13.32|61
1650580500000|2022-04-21 22:35:00|13.59|13.39|13.65|13.45|13.67|13.47|13.58|13.38|63
1650580800000|2022-04-21 22:40:00|13.66|13.46|13.7|13.5|13.71|13.51|13.65|13.45|27
1650581100000|2022-04-21 22:45:00|13.69|13.49|13.71|13.51|13.74|13.54|13.67|13.47|56
1650581400000|2022-04-21 22:50:00|13.72|13.52|13.68|13.48|13.72|13.52|13.68|13.48|19
1650581700000|2022-04-21 22:55:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|16
1650582000000|2022-04-21 23:00:00|13.69|13.49|13.7|13.5|13.71|13.51|13.69|13.49|38
1650582300000|2022-04-21 23:05:00|13.69|13.49|13.71|13.51|13.71|13.51|13.69|13.49|9
1650582600000|2022-04-21 23:10:00|13.72|13.52|13.7|13.5|13.72|13.52|13.69|13.49|17
1650582900000|2022-04-21 23:15:00|13.69|13.49|13.69|13.49|13.7|13.5|13.68|13.48|11
1650583200000|2022-04-21 23:20:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|7
1650583500000|2022-04-21 23:25:00|13.67|13.47|13.7|13.5|13.7|13.5|13.67|13.47|8
1650583800000|2022-04-21 23:30:00|13.71|13.51|13.71|13.51|13.71|13.51|13.7|13.5|7
1650584100000|2022-04-21 23:35:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|5
1650584400000|2022-04-21 23:40:00|13.71|13.51|13.73|13.53|13.74|13.54|13.71|13.51|5
1650584700000|2022-04-21 23:45:00|13.72|13.52|13.72|13.52|13.73|13.53|13.71|13.51|7
1650585000000|2022-04-21 23:50:00|13.73|13.53|13.74|13.54|13.74|13.54|13.72|13.52|4
1650585300000|2022-04-21 23:55:00|13.73|13.53|13.73|13.53|13.74|13.54|13.73|13.53|9
1650585600000|2022-04-22 00:00:00|13.72|13.52|13.71|13.51|13.73|13.53|13.7|13.5|32
1650585900000|2022-04-22 00:05:00|13.7|13.5|13.77|13.57|13.77|13.57|13.7|13.5|20
1650586200000|2022-04-22 00:10:00|13.76|13.56|13.75|13.55|13.76|13.56|13.74|13.54|14
1650586500000|2022-04-22 00:15:00|13.76|13.56|13.75|13.55|13.76|13.56|13.73|13.53|8
1650586800000|2022-04-22 00:20:00|13.74|13.54|13.77|13.57|13.77|13.57|13.73|13.53|18
1650587100000|2022-04-22 00:25:00|13.76|13.56|13.75|13.55|13.77|13.57|13.75|13.55|8
1650587400000|2022-04-22 00:30:00|13.76|13.56|13.8|13.6|13.81|13.61|13.75|13.55|29
1650587700000|2022-04-22 00:35:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|16
1650588000000|2022-04-22 00:40:00|13.79|13.59|13.74|13.54|13.8|13.6|13.73|13.53|22
1650588300000|2022-04-22 00:45:00|13.75|13.55|13.73|13.53|13.75|13.55|13.69|13.49|23
1650588600000|2022-04-22 00:50:00|13.72|13.52|13.75|13.55|13.76|13.56|13.71|13.51|25
1650588900000|2022-04-22 00:55:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|3
1650589200000|2022-04-22 01:00:00|13.77|13.57|13.72|13.52|13.77|13.57|13.72|13.52|26
1650589500000|2022-04-22 01:05:00|13.73|13.53|13.76|13.56|13.77|13.57|13.72|13.52|12
1650589800000|2022-04-22 01:10:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|15
1650590100000|2022-04-22 01:15:00|13.76|13.56|13.74|13.54|13.78|13.58|13.74|13.54|21
1650590400000|2022-04-22 01:20:00|13.73|13.53|13.75|13.55|13.75|13.55|13.73|13.53|15
1650590700000|2022-04-22 01:25:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|7
1650591000000|2022-04-22 01:30:00|13.75|13.55|13.73|13.53|13.76|13.56|13.73|13.53|19
1650591300000|2022-04-22 01:35:00|13.74|13.54|13.74|13.54|13.75|13.55|13.73|13.53|13
1650591600000|2022-04-22 01:40:00|13.73|13.53|13.72|13.52|13.73|13.53|13.7|13.5|12
1650591900000|2022-04-22 01:45:00|13.71|13.51|13.74|13.54|13.74|13.54|13.71|13.51|12
1650592200000|2022-04-22 01:50:00|13.75|13.55|13.76|13.56|13.76|13.56|13.73|13.53|16
1650592500000|2022-04-22 01:55:00|13.75|13.55|13.75|13.55|13.77|13.57|13.75|13.55|9
1650592800000|2022-04-22 02:00:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|7
1650593100000|2022-04-22 02:05:00|13.75|13.55|13.78|13.58|13.78|13.58|13.75|13.55|6
1650593400000|2022-04-22 02:10:00|13.77|13.57|13.78|13.58|13.79|13.59|13.77|13.57|8
1650593700000|2022-04-22 02:15:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|12
1650594000000|2022-04-22 02:20:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|4
1650594300000|2022-04-22 02:25:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|20
1650594600000|2022-04-22 02:30:00|13.79|13.59|13.8|13.6|13.81|13.61|13.79|13.59|6
1650594900000|2022-04-22 02:35:00|13.79|13.59|13.81|13.61|13.82|13.62|13.79|13.59|15
1650595200000|2022-04-22 02:40:00|13.8|13.6|13.79|13.59|13.8|13.6|13.78|13.58|26
1650595500000|2022-04-22 02:45:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|8
1650595800000|2022-04-22 02:50:00|13.76|13.56|13.75|13.55|13.77|13.57|13.73|13.53|14
1650596100000|2022-04-22 02:55:00|13.74|13.54|13.75|13.55|13.75|13.55|13.74|13.54|22
1650596400000|2022-04-22 03:00:00|13.74|13.54|13.73|13.53|13.75|13.55|13.73|13.53|8
1650596700000|2022-04-22 03:05:00|13.74|13.54|13.76|13.56|13.76|13.56|13.74|13.54|3
1650597000000|2022-04-22 03:10:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|12
1650597300000|2022-04-22 03:15:00|13.77|13.57|13.76|13.56|13.77|13.57|13.75|13.55|6
1650597900000|2022-04-22 03:25:00|13.77|13.57|13.74|13.54|13.77|13.57|13.74|13.54|18
1650598200000|2022-04-22 03:30:00|13.75|13.55|13.73|13.53|13.75|13.55|13.73|13.53|17
1650598500000|2022-04-22 03:35:00|13.74|13.54|13.77|13.57|13.77|13.57|13.73|13.53|20
1650598800000|2022-04-22 03:40:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|6
1650599100000|2022-04-22 03:45:00|13.76|13.56|13.77|13.57|13.77|13.57|13.76|13.56|6
1650599400000|2022-04-22 03:50:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|3
1650599700000|2022-04-22 03:55:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|5
1650600000000|2022-04-22 04:00:00|13.76|13.56|13.79|13.59|13.8|13.6|13.76|13.56|18
1650600300000|2022-04-22 04:05:00|13.8|13.6|13.8|13.6|13.8|13.6|13.8|13.6|1
1650600600000|2022-04-22 04:10:00|13.79|13.59|13.79|13.59|13.8|13.6|13.79|13.59|3
1650600900000|2022-04-22 04:15:00|13.8|13.6|13.79|13.59|13.8|13.6|13.78|13.58|16
1650601200000|2022-04-22 04:20:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|8
1650601500000|2022-04-22 04:25:00|13.8|13.6|13.79|13.59|13.8|13.6|13.78|13.58|6
1650601800000|2022-04-22 04:30:00|13.8|13.6|13.78|13.58|13.8|13.6|13.78|13.58|17
1650602100000|2022-04-22 04:35:00|13.79|13.59|13.78|13.58|13.79|13.59|13.78|13.58|4
1650602400000|2022-04-22 04:40:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|3
1650602700000|2022-04-22 04:45:00|13.78|13.58|13.79|13.59|13.79|13.59|13.78|13.58|4
1650603000000|2022-04-22 04:50:00|13.78|13.58|13.81|13.61|13.81|13.61|13.78|13.58|10
1650603300000|2022-04-22 04:55:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|9
1650603600000|2022-04-22 05:00:00|13.79|13.59|13.82|13.62|13.83|13.63|13.79|13.59|12
1650603900000|2022-04-22 05:05:00|13.81|13.61|13.83|13.63|13.83|13.63|13.81|13.61|17
1650604200000|2022-04-22 05:10:00|13.82|13.62|13.82|13.62|13.82|13.62|13.81|13.61|3
1650604500000|2022-04-22 05:15:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|8
1650604800000|2022-04-22 05:20:00|13.81|13.61|13.81|13.61|13.82|13.62|13.81|13.61|3
1650605100000|2022-04-22 05:25:00|13.8|13.6|13.8|13.6|13.8|13.6|13.8|13.6|1
1650605700000|2022-04-22 05:35:00|13.81|13.61|13.81|13.61|13.81|13.61|13.8|13.6|3
1650606000000|2022-04-22 05:40:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|6
1650606600000|2022-04-22 05:50:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|3
1650606900000|2022-04-22 05:55:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|10
1650607200000|2022-04-22 06:00:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|7
1650607500000|2022-04-22 06:05:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|5
1650607800000|2022-04-22 06:10:00|13.81|13.61|13.89|13.69|13.89|13.69|13.81|13.61|28
1650608100000|2022-04-22 06:15:00|13.88|13.68|13.89|13.69|13.91|13.71|13.88|13.68|20
1650608400000|2022-04-22 06:20:00|13.88|13.68|13.9|13.7|13.9|13.7|13.88|13.68|13
1650608700000|2022-04-22 06:25:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|11
1650609000000|2022-04-22 06:30:00|13.88|13.68|13.86|13.66|13.88|13.68|13.86|13.66|15
1650609300000|2022-04-22 06:35:00|13.87|13.67|13.85|13.65|13.87|13.67|13.85|13.65|3
1650609600000|2022-04-22 06:40:00|13.84|13.64|13.83|13.63|13.86|13.66|13.82|13.62|12
1650609900000|2022-04-22 06:45:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|11
1650610200000|2022-04-22 06:50:00|13.83|13.63|13.85|13.65|13.85|13.65|13.83|13.63|3
1650610500000|2022-04-22 06:55:00|13.84|13.64|13.85|13.65|13.85|13.65|13.84|13.64|6
1650610800000|2022-04-22 07:00:00|13.86|13.66|13.86|13.66|13.86|13.66|13.86|13.66|1
1650611100000|2022-04-22 07:05:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|7
1650611400000|2022-04-22 07:10:00|13.86|13.66|13.87|13.67|13.88|13.68|13.86|13.66|12
1650611700000|2022-04-22 07:15:00|13.88|13.68|13.84|13.64|13.88|13.68|13.84|13.64|15
1650612000000|2022-04-22 07:20:00|13.83|13.63|13.79|13.59|13.84|13.64|13.75|13.55|47
1650612300000|2022-04-22 07:25:00|13.8|13.6|13.79|13.59|13.82|13.62|13.78|13.58|24
1650612600000|2022-04-22 07:30:00|13.8|13.6|13.79|13.59|13.8|13.6|13.75|13.55|38
1650612900000|2022-04-22 07:35:00|13.8|13.6|13.81|13.61|13.81|13.61|13.78|13.58|18
1650613200000|2022-04-22 07:40:00|13.82|13.62|13.89|13.69|13.9|13.7|13.81|13.61|36
1650613500000|2022-04-22 07:45:00|13.9|13.7|13.85|13.65|13.9|13.7|13.85|13.65|18
1650613800000|2022-04-22 07:50:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|16
1650614100000|2022-04-22 07:55:00|13.86|13.66|13.87|13.67|13.87|13.67|13.84|13.64|16
1650614400000|2022-04-22 08:00:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|16
1650614700000|2022-04-22 08:05:00|13.86|13.66|13.87|13.67|13.89|13.69|13.86|13.66|14
1650615000000|2022-04-22 08:10:00|13.86|13.66|13.85|13.65|13.86|13.66|13.84|13.64|8
1650615300000|2022-04-22 08:15:00|13.84|13.64|13.81|13.61|13.84|13.64|13.79|13.59|12
1650615600000|2022-04-22 08:20:00|13.82|13.62|13.83|13.63|13.84|13.64|13.82|13.62|16
1650615900000|2022-04-22 08:25:00|13.82|13.62|13.82|13.62|13.84|13.64|13.81|13.61|19
1650616200000|2022-04-22 08:30:00|13.83|13.63|13.84|13.64|13.84|13.64|13.82|13.62|22
1650616500000|2022-04-22 08:35:00|13.83|13.63|13.83|13.63|13.83|13.63|13.83|13.63|1
1650616800000|2022-04-22 08:40:00|13.84|13.64|13.82|13.62|13.84|13.64|13.82|13.62|5
1650617100000|2022-04-22 08:45:00|13.83|13.63|13.79|13.59|13.83|13.63|13.79|13.59|7
1650617400000|2022-04-22 08:50:00|13.8|13.6|13.8|13.6|13.81|13.61|13.78|13.58|33
1650617700000|2022-04-22 08:55:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|6
1650618000000|2022-04-22 09:00:00|13.81|13.61|13.81|13.61|13.81|13.61|13.77|13.57|15
1650618300000|2022-04-22 09:05:00|13.8|13.6|13.77|13.57|13.81|13.61|13.77|13.57|14
1650618600000|2022-04-22 09:10:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|10
1650618900000|2022-04-22 09:15:00|13.78|13.58|13.8|13.6|13.81|13.61|13.77|13.57|17
1650619200000|2022-04-22 09:20:00|13.79|13.59|13.79|13.59|13.81|13.61|13.79|13.59|13
1650619500000|2022-04-22 09:25:00|13.8|13.6|13.8|13.6|13.8|13.6|13.79|13.59|7
1650619800000|2022-04-22 09:30:00|13.81|13.61|13.78|13.58|13.81|13.61|13.77|13.57|14
1650620100000|2022-04-22 09:35:00|13.79|13.59|13.77|13.57|13.79|13.59|13.75|13.55|15
1650620400000|2022-04-22 09:40:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|10
1650620700000|2022-04-22 09:45:00|13.76|13.56|13.78|13.58|13.78|13.58|13.76|13.56|7
1650621000000|2022-04-22 09:50:00|13.77|13.57|13.75|13.55|13.78|13.58|13.75|13.55|5
1650621300000|2022-04-22 09:55:00|13.76|13.56|13.7|13.5|13.76|13.56|13.7|13.5|21
1650621600000|2022-04-22 10:00:00|13.71|13.51|13.68|13.48|13.71|13.51|13.65|13.45|20
1650621900000|2022-04-22 10:05:00|13.69|13.49|13.69|13.49|13.71|13.51|13.68|13.48|17
1650622200000|2022-04-22 10:10:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|7
1650622500000|2022-04-22 10:15:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|10
1650622800000|2022-04-22 10:20:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|7
1650623100000|2022-04-22 10:25:00|13.74|13.54|13.75|13.55|13.75|13.55|13.74|13.54|6
1650623400000|2022-04-22 10:30:00|13.76|13.56|13.76|13.56|13.76|13.56|13.72|13.52|21
1650623700000|2022-04-22 10:35:00|13.75|13.55|13.77|13.57|13.77|13.57|13.75|13.55|11
1650624000000|2022-04-22 10:40:00|13.78|13.58|13.79|13.59|13.79|13.59|13.77|13.57|8
1650624300000|2022-04-22 10:45:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|10
1650624600000|2022-04-22 10:50:00|13.76|13.56|13.78|13.58|13.78|13.58|13.76|13.56|3
1650624900000|2022-04-22 10:55:00|13.77|13.57|13.77|13.57|13.78|13.58|13.77|13.57|3
1650625200000|2022-04-22 11:00:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|12
1650625500000|2022-04-22 11:05:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|7
1650625800000|2022-04-22 11:10:00|13.77|13.57|13.79|13.59|13.79|13.59|13.76|13.56|9
1650626100000|2022-04-22 11:15:00|13.78|13.58|13.79|13.59|13.79|13.59|13.78|13.58|8
1650626400000|2022-04-22 11:20:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|5
1650626700000|2022-04-22 11:25:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|3
1650627000000|2022-04-22 11:30:00|13.8|13.6|13.76|13.56|13.8|13.6|13.75|13.55|11
1650627300000|2022-04-22 11:35:00|13.77|13.57|13.78|13.58|13.78|13.58|13.76|13.56|8
1650627600000|2022-04-22 11:40:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|4
1650627900000|2022-04-22 11:45:00|13.79|13.59|13.78|13.58|13.79|13.59|13.77|13.57|10
1650628200000|2022-04-22 11:50:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|5
1650628500000|2022-04-22 11:55:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|14
1650628800000|2022-04-22 12:00:00|13.82|13.62|13.82|13.62|13.82|13.62|13.79|13.59|13
1650629100000|2022-04-22 12:05:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|11
1650629400000|2022-04-22 12:10:00|13.82|13.62|13.81|13.61|13.82|13.62|13.8|13.6|4
1650629700000|2022-04-22 12:15:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|9
1650630000000|2022-04-22 12:20:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|2
1650630300000|2022-04-22 12:25:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|7
1650630600000|2022-04-22 12:30:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|3
1650630900000|2022-04-22 12:35:00|13.81|13.61|13.78|13.58|13.82|13.62|13.78|13.58|10
1650631200000|2022-04-22 12:40:00|13.79|13.59|13.78|13.58|13.79|13.59|13.77|13.57|10
1650631500000|2022-04-22 12:45:00|13.77|13.57|13.77|13.57|13.78|13.58|13.76|13.56|5
1650631800000|2022-04-22 12:50:00|13.78|13.58|13.77|13.57|13.78|13.58|13.76|13.56|8
1650632100000|2022-04-22 12:55:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|9
1650632400000|2022-04-22 13:00:00|13.79|13.59|13.8|13.6|13.8|13.6|13.76|13.56|18
1650632700000|2022-04-22 13:05:00|13.81|13.61|13.78|13.58|13.81|13.61|13.78|13.58|12
1650633000000|2022-04-22 13:10:00|13.79|13.59|13.76|13.56|13.79|13.59|13.76|13.56|16
1650633300000|2022-04-22 13:15:00|13.77|13.57|13.75|13.55|13.78|13.58|13.74|13.54|11
1650633600000|2022-04-22 13:20:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|15
1650633900000|2022-04-22 13:25:00|13.79|13.59|13.81|13.61|13.82|13.62|13.79|13.59|13
1650634200000|2022-04-22 13:30:00|13.8|13.6|13.8|13.6|13.83|13.63|13.79|13.59|35
1650634500000|2022-04-22 13:35:00|13.79|13.59|13.74|13.54|13.8|13.6|13.74|13.54|38
1650634800000|2022-04-22 13:40:00|13.75|13.55|13.69|13.49|13.75|13.55|13.69|13.49|41
1650635100000|2022-04-22 13:45:00|13.68|13.48|13.72|13.52|13.73|13.53|13.68|13.48|28
1650635400000|2022-04-22 13:50:00|13.73|13.53|13.75|13.55|13.78|13.58|13.72|13.52|18
1650635700000|2022-04-22 13:55:00|13.74|13.54|13.69|13.49|13.75|13.55|13.69|13.49|20
1650636000000|2022-04-22 14:00:00|13.7|13.5|13.73|13.53|13.75|13.55|13.7|13.5|29
1650636300000|2022-04-22 14:05:00|13.74|13.54|13.77|13.57|13.78|13.58|13.74|13.54|24
1650636600000|2022-04-22 14:10:00|13.76|13.56|13.73|13.53|13.77|13.57|13.72|13.52|20
1650636900000|2022-04-22 14:15:00|13.74|13.54|13.7|13.5|13.75|13.55|13.7|13.5|21
1650637200000|2022-04-22 14:20:00|13.71|13.51|13.64|13.44|13.71|13.51|13.63|13.43|38
1650637500000|2022-04-22 14:25:00|13.63|13.43|13.66|13.46|13.68|13.48|13.63|13.43|47
1650637800000|2022-04-22 14:30:00|13.67|13.47|13.68|13.48|13.69|13.49|13.65|13.45|30
1650638100000|2022-04-22 14:35:00|13.69|13.49|13.69|13.49|13.73|13.53|13.67|13.47|31
1650638400000|2022-04-22 14:40:00|13.68|13.48|13.69|13.49|13.7|13.5|13.66|13.46|20
1650638700000|2022-04-22 14:45:00|13.68|13.48|13.71|13.51|13.72|13.52|13.68|13.48|20
1650639000000|2022-04-22 14:50:00|13.7|13.5|13.69|13.49|13.71|13.51|13.68|13.48|26
1650639300000|2022-04-22 14:55:00|13.68|13.48|13.68|13.48|13.7|13.5|13.68|13.48|13
1650639600000|2022-04-22 15:00:00|13.69|13.49|13.61|13.41|13.7|13.5|13.61|13.41|22
1650639900000|2022-04-22 15:05:00|13.62|13.42|13.71|13.51|13.72|13.52|13.62|13.42|27
1650640200000|2022-04-22 15:10:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|28
1650640500000|2022-04-22 15:15:00|13.72|13.52|13.67|13.47|13.72|13.52|13.66|13.46|22
1650640800000|2022-04-22 15:20:00|13.68|13.48|13.66|13.46|13.69|13.49|13.65|13.45|33
1650641100000|2022-04-22 15:25:00|13.65|13.45|13.65|13.45|13.67|13.47|13.65|13.45|17
1650641400000|2022-04-22 15:30:00|13.66|13.46|13.62|13.42|13.66|13.46|13.62|13.42|9
1650641700000|2022-04-22 15:35:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|6
1650642000000|2022-04-22 15:40:00|13.63|13.43|13.58|13.38|13.64|13.44|13.58|13.38|20
1650642300000|2022-04-22 15:45:00|13.59|13.39|13.61|13.41|13.62|13.42|13.57|13.37|29
1650642600000|2022-04-22 15:50:00|13.6|13.4|13.59|13.39|13.62|13.42|13.58|13.38|16
1650642900000|2022-04-22 15:55:00|13.6|13.4|13.62|13.42|13.62|13.42|13.58|13.38|25
1650643200000|2022-04-22 16:00:00|13.63|13.43|13.61|13.41|13.63|13.43|13.59|13.39|23
1650643500000|2022-04-22 16:05:00|13.62|13.42|13.63|13.43|13.64|13.44|13.59|13.39|30
1650643800000|2022-04-22 16:10:00|13.64|13.44|13.65|13.45|13.65|13.45|13.61|13.41|32
1650644100000|2022-04-22 16:15:00|13.64|13.44|13.66|13.46|13.67|13.47|13.62|13.42|21
1650644400000|2022-04-22 16:20:00|13.67|13.47|13.68|13.48|13.69|13.49|13.66|13.46|20
1650644700000|2022-04-22 16:25:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|19
1650645000000|2022-04-22 16:30:00|13.66|13.46|13.66|13.46|13.68|13.48|13.66|13.46|19
1650645300000|2022-04-22 16:35:00|13.67|13.47|13.66|13.46|13.69|13.49|13.66|13.46|14
1650645600000|2022-04-22 16:40:00|13.67|13.47|13.67|13.47|13.67|13.47|13.67|13.47|1
1650645900000|2022-04-22 16:45:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|21
1650646200000|2022-04-22 16:50:00|13.67|13.47|13.63|13.43|13.68|13.48|13.63|13.43|13
1650646500000|2022-04-22 16:55:00|13.64|13.44|13.63|13.43|13.64|13.44|13.61|13.41|16
1650646800000|2022-04-22 17:00:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|17
1650647100000|2022-04-22 17:05:00|13.63|13.43|13.65|13.45|13.65|13.45|13.62|13.42|15
1650647400000|2022-04-22 17:10:00|13.64|13.44|13.66|13.46|13.67|13.47|13.64|13.44|9
1650647700000|2022-04-22 17:15:00|13.67|13.47|13.68|13.48|13.68|13.48|13.66|13.46|8
1650648000000|2022-04-22 17:20:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|10
1650648300000|2022-04-22 17:25:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|15
1650648600000|2022-04-22 17:30:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|7
1650648900000|2022-04-22 17:35:00|13.67|13.47|13.68|13.48|13.7|13.5|13.67|13.47|24
1650649200000|2022-04-22 17:40:00|13.67|13.47|13.69|13.49|13.69|13.49|13.67|13.47|7
1650649500000|2022-04-22 17:45:00|13.7|13.5|13.68|13.48|13.7|13.5|13.67|13.47|7
1650649800000|2022-04-22 17:50:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|4
1650650100000|2022-04-22 17:55:00|13.67|13.47|13.66|13.46|13.67|13.47|13.65|13.45|8
1650650400000|2022-04-22 18:00:00|13.65|13.45|13.63|13.43|13.67|13.47|13.63|13.43|15
1650650700000|2022-04-22 18:05:00|13.64|13.44|13.66|13.46|13.66|13.46|13.63|13.43|19
1650651000000|2022-04-22 18:10:00|13.67|13.47|13.68|13.48|13.69|13.49|13.67|13.47|10
1650651300000|2022-04-22 18:15:00|13.69|13.49|13.75|13.55|13.75|13.55|13.69|13.49|15
1650651600000|2022-04-22 18:20:00|13.74|13.54|13.74|13.54|13.75|13.55|13.74|13.54|11
1650651900000|2022-04-22 18:25:00|13.73|13.53|13.7|13.5|13.73|13.53|13.7|13.5|12
1650652200000|2022-04-22 18:30:00|13.71|13.51|13.68|13.48|13.71|13.51|13.68|13.48|14
1650652500000|2022-04-22 18:35:00|13.69|13.49|13.69|13.49|13.7|13.5|13.68|13.48|5
1650652800000|2022-04-22 18:40:00|13.7|13.5|13.71|13.51|13.71|13.51|13.7|13.5|10
1650653100000|2022-04-22 18:45:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|7
1650653400000|2022-04-22 18:50:00|13.71|13.51|13.71|13.51|13.72|13.52|13.71|13.51|9
1650653700000|2022-04-22 18:55:00|13.7|13.5|13.72|13.52|13.72|13.52|13.69|13.49|11
1650654000000|2022-04-22 19:00:00|13.71|13.51|13.71|13.51|13.72|13.52|13.71|13.51|7
1650654300000|2022-04-22 19:05:00|13.7|13.5|13.7|13.5|13.72|13.52|13.7|13.5|7
1650654600000|2022-04-22 19:10:00|13.69|13.49|13.73|13.53|13.73|13.53|13.68|13.48|13
1650654900000|2022-04-22 19:15:00|13.72|13.52|13.73|13.53|13.75|13.55|13.72|13.52|12
1650655200000|2022-04-22 19:20:00|13.72|13.52|13.71|13.51|13.73|13.53|13.71|13.51|12
1650655500000|2022-04-22 19:25:00|13.72|13.52|13.72|13.52|13.73|13.53|13.72|13.52|7
1650655800000|2022-04-22 19:30:00|13.71|13.51|13.76|13.56|13.77|13.57|13.71|13.51|38
1650656100000|2022-04-22 19:35:00|13.75|13.55|13.76|13.56|13.76|13.56|13.74|13.54|14
1650656400000|2022-04-22 19:40:00|13.75|13.55|13.72|13.52|13.76|13.56|13.72|13.52|6
1650656700000|2022-04-22 19:45:00|13.71|13.51|13.7|13.5|13.71|13.51|13.7|13.5|4
1650657000000|2022-04-22 19:50:00|13.69|13.49|13.69|13.49|13.7|13.5|13.67|13.47|19
1650657300000|2022-04-22 19:55:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|19
1650657600000|2022-04-22 20:00:00|13.69|13.49|13.69|13.49|13.69|13.49|13.67|13.47|15
1650657900000|2022-04-22 20:05:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|5
1650658200000|2022-04-22 20:10:00|13.69|13.49|13.69|13.49|13.69|13.49|13.68|13.48|9
1650658500000|2022-04-22 20:15:00|13.68|13.48|13.69|13.49|13.7|13.5|13.68|13.48|8
1650658800000|2022-04-22 20:20:00|13.7|13.5|13.69|13.49|13.7|13.5|13.69|13.49|2
1650659100000|2022-04-22 20:25:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|4
1650659400000|2022-04-22 20:30:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|3
1650659700000|2022-04-22 20:35:00|13.69|13.49|13.69|13.49|13.69|13.49|13.68|13.48|7
1650660000000|2022-04-22 20:40:00|13.7|13.5|13.7|13.5|13.7|13.5|13.69|13.49|3
1650660300000|2022-04-22 20:45:00|13.69|13.49|13.71|13.51|13.71|13.51|13.69|13.49|3
1650660600000|2022-04-22 20:50:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|2
1650660900000|2022-04-22 20:55:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|2
1650697200000|2022-04-23 07:00:00|13.55|13.35|13.57|13.37|13.57|13.37|13.55|13.35|5
1650697500000|2022-04-23 07:05:00|13.56|13.36|13.57|13.37|13.57|13.37|13.55|13.35|6
1650697800000|2022-04-23 07:10:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|8
1650698100000|2022-04-23 07:15:00|13.58|13.38|13.57|13.37|13.58|13.38|13.56|13.36|6
1650698400000|2022-04-23 07:20:00|13.58|13.38|13.57|13.37|13.58|13.38|13.56|13.36|4
1650698700000|2022-04-23 07:25:00|13.56|13.36|13.58|13.38|13.58|13.38|13.56|13.36|3
1650699000000|2022-04-23 07:30:00|13.57|13.37|13.58|13.38|13.58|13.38|13.57|13.37|2
1650699300000|2022-04-23 07:35:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|5
1650699900000|2022-04-23 07:45:00|13.58|13.38|13.58|13.38|13.58|13.38|13.58|13.38|1
1650700200000|2022-04-23 07:50:00|13.57|13.37|13.57|13.37|13.57|13.37|13.57|13.37|1
1650700500000|2022-04-23 07:55:00|13.58|13.38|13.58|13.38|13.58|13.38|13.58|13.38|1
1650700800000|2022-04-23 08:00:00|13.59|13.39|13.59|13.39|13.59|13.39|13.59|13.39|1
1650701100000|2022-04-23 08:05:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|3
1650701400000|2022-04-23 08:10:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|9
1650701700000|2022-04-23 08:15:00|13.58|13.38|13.57|13.37|13.58|13.38|13.57|13.37|2
1650702000000|2022-04-23 08:20:00|13.58|13.38|13.57|13.37|13.58|13.38|13.57|13.37|16
1650702300000|2022-04-23 08:25:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|5
1650702600000|2022-04-23 08:30:00|13.57|13.37|13.59|13.39|13.59|13.39|13.57|13.37|9
1650702900000|2022-04-23 08:35:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|8
1650703200000|2022-04-23 08:40:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|6
1650703500000|2022-04-23 08:45:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|21
1650703800000|2022-04-23 08:50:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|13
1650704100000|2022-04-23 08:55:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|4
1650704400000|2022-04-23 09:00:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|5
1650704700000|2022-04-23 09:05:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|25
1650705000000|2022-04-23 09:10:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|5
1650705300000|2022-04-23 09:15:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|16
1650705600000|2022-04-23 09:20:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|22
1650705900000|2022-04-23 09:25:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|3
1650706200000|2022-04-23 09:30:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|15
1650706500000|2022-04-23 09:35:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|8
1650706800000|2022-04-23 09:40:00|13.63|13.43|13.6|13.4|13.63|13.43|13.59|13.39|22
1650707100000|2022-04-23 09:45:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|19
1650707400000|2022-04-23 09:50:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|22
1650707700000|2022-04-23 09:55:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|16
1650708000000|2022-04-23 10:00:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|6
1650708300000|2022-04-23 10:05:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|7
1650708600000|2022-04-23 10:10:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|13
1650708900000|2022-04-23 10:15:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|47
1650709200000|2022-04-23 10:20:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|23
1650709500000|2022-04-23 10:25:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|27
1650709800000|2022-04-23 10:30:00|13.61|13.41|13.63|13.43|13.63|13.43|13.61|13.41|17
1650710400000|2022-04-23 10:40:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|23
1650710700000|2022-04-23 10:45:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|3
1650711000000|2022-04-23 10:50:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650711600000|2022-04-23 11:00:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|38
1650711900000|2022-04-23 11:05:00|13.65|13.45|13.64|13.44|13.66|13.46|13.64|13.44|20
1650712200000|2022-04-23 11:10:00|13.63|13.43|13.66|13.46|13.66|13.46|13.63|13.43|4
1650712500000|2022-04-23 11:15:00|13.65|13.45|13.65|13.45|13.66|13.46|13.65|13.45|3
1650712800000|2022-04-23 11:20:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|3
1650713100000|2022-04-23 11:25:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|2
1650713400000|2022-04-23 11:30:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|4
1650713700000|2022-04-23 11:35:00|13.65|13.45|13.64|13.44|13.65|13.45|13.63|13.43|8
1650714000000|2022-04-23 11:40:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|2
1650714300000|2022-04-23 11:45:00|13.65|13.45|13.63|13.43|13.66|13.46|13.63|13.43|11
1650714600000|2022-04-23 11:50:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1650714900000|2022-04-23 11:55:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|9
1650715200000|2022-04-23 12:00:00|13.64|13.44|13.6|13.4|13.64|13.44|13.6|13.4|7
1650715500000|2022-04-23 12:05:00|13.59|13.39|13.59|13.39|13.59|13.39|13.57|13.37|17
1650715800000|2022-04-23 12:10:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|33
1650716100000|2022-04-23 12:15:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|19
1650716400000|2022-04-23 12:20:00|13.58|13.38|13.59|13.39|13.6|13.4|13.57|13.37|16
1650716700000|2022-04-23 12:25:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|21
1650717000000|2022-04-23 12:30:00|13.63|13.43|13.61|13.41|13.65|13.45|13.61|13.41|23
1650717300000|2022-04-23 12:35:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|5
1650717600000|2022-04-23 12:40:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|7
1650717900000|2022-04-23 12:45:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|8
1650718200000|2022-04-23 12:50:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|5
1650718500000|2022-04-23 12:55:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|5
1650718800000|2022-04-23 13:00:00|13.64|13.44|13.64|13.44|13.64|13.44|13.62|13.42|7
1650719100000|2022-04-23 13:05:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|18
1650719400000|2022-04-23 13:10:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|15
1650719700000|2022-04-23 13:15:00|13.62|13.42|13.64|13.44|13.64|13.44|13.62|13.42|7
1650720000000|2022-04-23 13:20:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1650720300000|2022-04-23 13:25:00|13.62|13.42|13.65|13.45|13.65|13.45|13.62|13.42|16
1650720600000|2022-04-23 13:30:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|2
1650720900000|2022-04-23 13:35:00|13.64|13.44|13.62|13.42|13.64|13.44|13.61|13.41|5
1650721200000|2022-04-23 13:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|6
1650721500000|2022-04-23 13:45:00|13.61|13.41|13.6|13.4|13.61|13.41|13.6|13.4|4
1650721800000|2022-04-23 13:50:00|13.59|13.39|13.6|13.4|13.6|13.4|13.59|13.39|4
1650722100000|2022-04-23 13:55:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|11
1650722400000|2022-04-23 14:00:00|13.62|13.42|13.61|13.41|13.63|13.43|13.61|13.41|8
1650722700000|2022-04-23 14:05:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|11
1650723000000|2022-04-23 14:10:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|3
1650723300000|2022-04-23 14:15:00|13.62|13.42|13.61|13.41|13.62|13.42|13.6|13.4|6
1650723600000|2022-04-23 14:20:00|13.6|13.4|13.58|13.38|13.6|13.4|13.58|13.38|5
1650723900000|2022-04-23 14:25:00|13.59|13.39|13.58|13.38|13.59|13.39|13.58|13.38|2
1650724200000|2022-04-23 14:30:00|13.59|13.39|13.58|13.38|13.59|13.39|13.58|13.38|4
1650724500000|2022-04-23 14:35:00|13.59|13.39|13.59|13.39|13.6|13.4|13.59|13.39|3
1650724800000|2022-04-23 14:40:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|11
1650725100000|2022-04-23 14:45:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1650725400000|2022-04-23 14:50:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|2
1650725700000|2022-04-23 14:55:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1650726000000|2022-04-23 15:00:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1650726300000|2022-04-23 15:05:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1650726600000|2022-04-23 15:10:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|10
1650726900000|2022-04-23 15:15:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|2
1650727200000|2022-04-23 15:20:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|3
1650727500000|2022-04-23 15:25:00|13.62|13.42|13.63|13.43|13.64|13.44|13.62|13.42|14
1650727800000|2022-04-23 15:30:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|5
1650728400000|2022-04-23 15:40:00|13.65|13.45|13.65|13.45|13.66|13.46|13.65|13.45|5
1650728700000|2022-04-23 15:45:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|10
1650729000000|2022-04-23 15:50:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|4
1650729300000|2022-04-23 15:55:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|6
1650729600000|2022-04-23 16:00:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|2
1650729900000|2022-04-23 16:05:00|13.64|13.44|13.65|13.45|13.66|13.46|13.64|13.44|8
1650730200000|2022-04-23 16:10:00|13.66|13.46|13.69|13.49|13.69|13.49|13.65|13.45|16
1650730500000|2022-04-23 16:15:00|13.7|13.5|13.68|13.48|13.7|13.5|13.68|13.48|5
1650730800000|2022-04-23 16:20:00|13.67|13.47|13.67|13.47|13.67|13.47|13.67|13.47|1
1650731100000|2022-04-23 16:25:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|2
1650731400000|2022-04-23 16:30:00|13.68|13.48|13.68|13.48|13.68|13.48|13.67|13.47|15
1650731700000|2022-04-23 16:35:00|13.67|13.47|13.68|13.48|13.68|13.48|13.67|13.47|16
1650732000000|2022-04-23 16:40:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|13
1650732300000|2022-04-23 16:45:00|13.68|13.48|13.69|13.49|13.69|13.49|13.68|13.48|4
1650732600000|2022-04-23 16:50:00|13.68|13.48|13.68|13.48|13.68|13.48|13.68|13.48|1
1650732900000|2022-04-23 16:55:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|8
1650733200000|2022-04-23 17:00:00|13.65|13.45|13.64|13.44|13.65|13.45|13.62|13.42|12
1650733500000|2022-04-23 17:05:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|5
1650733800000|2022-04-23 17:10:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|7
1650734100000|2022-04-23 17:15:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|5
1650734400000|2022-04-23 17:20:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|14
1650734700000|2022-04-23 17:25:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|3
1650735000000|2022-04-23 17:30:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|4
1650735300000|2022-04-23 17:35:00|13.65|13.45|13.65|13.45|13.65|13.45|13.65|13.45|1
1650735900000|2022-04-23 17:45:00|13.64|13.44|13.63|13.43|13.65|13.45|13.63|13.43|4
1650736200000|2022-04-23 17:50:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650736500000|2022-04-23 17:55:00|13.65|13.45|13.65|13.45|13.65|13.45|13.65|13.45|1
1650736800000|2022-04-23 18:00:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650737100000|2022-04-23 18:05:00|13.65|13.45|13.65|13.45|13.65|13.45|13.64|13.44|3
1650737400000|2022-04-23 18:10:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|2
1650737700000|2022-04-23 18:15:00|13.64|13.44|13.65|13.45|13.65|13.45|13.64|13.44|18
1650738000000|2022-04-23 18:20:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650738300000|2022-04-23 18:25:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|47
1650738600000|2022-04-23 18:30:00|13.62|13.42|13.61|13.41|13.63|13.43|13.61|13.41|6
1650738900000|2022-04-23 18:35:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|7
1650739200000|2022-04-23 18:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|4
1650739500000|2022-04-23 18:45:00|13.63|13.43|13.63|13.43|13.63|13.43|13.6|13.4|9
1650740100000|2022-04-23 18:55:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|5
1650740400000|2022-04-23 19:00:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|11
1650740700000|2022-04-23 19:05:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|6
1650741000000|2022-04-23 19:10:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1650741600000|2022-04-23 19:20:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|4
1650741900000|2022-04-23 19:25:00|13.61|13.41|13.6|13.4|13.62|13.42|13.59|13.39|12
1650742200000|2022-04-23 19:30:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|3
1650742500000|2022-04-23 19:35:00|13.62|13.42|13.64|13.44|13.64|13.44|13.61|13.41|5
1650742800000|2022-04-23 19:40:00|13.65|13.45|13.65|13.45|13.65|13.45|13.64|13.44|5
1650743100000|2022-04-23 19:45:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|2
1650743400000|2022-04-23 19:50:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|5
1650743700000|2022-04-23 19:55:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|12
1650744000000|2022-04-23 20:00:00|13.67|13.47|13.66|13.46|13.68|13.48|13.66|13.46|4
1650744300000|2022-04-23 20:05:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650744600000|2022-04-23 20:10:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650744900000|2022-04-23 20:15:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|5
1650745200000|2022-04-23 20:20:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650745500000|2022-04-23 20:25:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|3
1650745800000|2022-04-23 20:30:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|5
1650746100000|2022-04-23 20:35:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650746400000|2022-04-23 20:40:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650747000000|2022-04-23 20:50:00|13.63|13.43|13.65|13.45|13.65|13.45|13.63|13.43|9
1650747300000|2022-04-23 20:55:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|5
1650747600000|2022-04-23 21:00:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|4
1650748200000|2022-04-23 21:10:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1650748800000|2022-04-23 21:20:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|5
1650749100000|2022-04-23 21:25:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1650749400000|2022-04-23 21:30:00|13.64|13.44|13.66|13.46|13.66|13.46|13.64|13.44|3
1650749700000|2022-04-23 21:35:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|4
1650750000000|2022-04-23 21:40:00|13.67|13.47|13.67|13.47|13.67|13.47|13.67|13.47|1
1650750600000|2022-04-23 21:50:00|13.66|13.46|13.66|13.46|13.67|13.47|13.65|13.45|17
1650750900000|2022-04-23 21:55:00|13.65|13.45|13.65|13.45|13.65|13.45|13.64|13.44|3
1650751200000|2022-04-23 22:00:00|13.66|13.46|13.65|13.45|13.66|13.46|13.65|13.45|6
1650751500000|2022-04-23 22:05:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|9
1650751800000|2022-04-23 22:10:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|2
1650752100000|2022-04-23 22:15:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|2
1650752400000|2022-04-23 22:20:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1650753000000|2022-04-23 22:30:00|13.64|13.44|13.64|13.44|13.64|13.44|13.64|13.44|1
1650753300000|2022-04-23 22:35:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|4
1650753600000|2022-04-23 22:40:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|7
1650753900000|2022-04-23 22:45:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|9
1650754200000|2022-04-23 22:50:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|5
1650754500000|2022-04-23 22:55:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|9
1650754800000|2022-04-23 23:00:00|13.59|13.39|13.6|13.4|13.6|13.4|13.59|13.39|4
1650755100000|2022-04-23 23:05:00|13.61|13.41|13.6|13.4|13.61|13.41|13.6|13.4|2
1650755400000|2022-04-23 23:10:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1650755700000|2022-04-23 23:15:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|4
1650756000000|2022-04-23 23:20:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|3
1650756300000|2022-04-23 23:25:00|13.61|13.41|13.61|13.41|13.61|13.41|13.6|13.4|7
1650756600000|2022-04-23 23:30:00|13.6|13.4|13.49|13.29|13.61|13.41|13.48|13.28|34
1650756900000|2022-04-23 23:35:00|13.48|13.28|13.49|13.29|13.49|13.29|13.43|13.23|38
1650757200000|2022-04-23 23:40:00|13.5|13.3|13.52|13.32|13.52|13.32|13.49|13.29|17
1650757500000|2022-04-23 23:45:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|5
1650757800000|2022-04-23 23:50:00|13.52|13.32|13.49|13.29|13.53|13.33|13.49|13.29|8
1650758100000|2022-04-23 23:55:00|13.48|13.28|13.49|13.29|13.51|13.31|13.47|13.27|20
1650758400000|2022-04-24 00:00:00|13.5|13.3|13.52|13.32|13.56|13.36|13.48|13.28|29
1650758700000|2022-04-24 00:05:00|13.51|13.31|13.52|13.32|13.53|13.33|13.49|13.29|16
1650759000000|2022-04-24 00:10:00|13.53|13.33|13.53|13.33|13.55|13.35|13.52|13.32|7
1650759300000|2022-04-24 00:15:00|13.54|13.34|13.55|13.35|13.55|13.35|13.52|13.32|14
1650759600000|2022-04-24 00:20:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|4
1650759900000|2022-04-24 00:25:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|4
1650760200000|2022-04-24 00:30:00|13.58|13.38|13.55|13.35|13.58|13.38|13.55|13.35|12
1650760500000|2022-04-24 00:35:00|13.56|13.36|13.56|13.36|13.57|13.37|13.56|13.36|7
1650761100000|2022-04-24 00:45:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|2
1650761400000|2022-04-24 00:50:00|13.53|13.33|13.55|13.35|13.55|13.35|13.53|13.33|9
1650761700000|2022-04-24 00:55:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650762000000|2022-04-24 01:00:00|13.53|13.33|13.54|13.34|13.56|13.36|13.53|13.33|8
1650762300000|2022-04-24 01:05:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|8
1650762600000|2022-04-24 01:10:00|13.57|13.37|13.56|13.36|13.57|13.37|13.56|13.36|2
1650762900000|2022-04-24 01:15:00|13.57|13.37|13.56|13.36|13.57|13.37|13.56|13.36|4
1650763200000|2022-04-24 01:20:00|13.55|13.35|13.55|13.35|13.55|13.35|13.54|13.34|7
1650763500000|2022-04-24 01:25:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|19
1650763800000|2022-04-24 01:30:00|13.55|13.35|13.53|13.33|13.55|13.35|13.53|13.33|11
1650764100000|2022-04-24 01:35:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|2
1650764400000|2022-04-24 01:40:00|13.54|13.34|13.52|13.32|13.54|13.34|13.52|13.32|9
1650764700000|2022-04-24 01:45:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|17
1650765000000|2022-04-24 01:50:00|13.5|13.3|13.5|13.3|13.5|13.3|13.5|13.3|1
1650765300000|2022-04-24 01:55:00|13.49|13.29|13.49|13.29|13.5|13.3|13.49|13.29|5
1650765600000|2022-04-24 02:00:00|13.5|13.3|13.48|13.28|13.5|13.3|13.48|13.28|9
1650765900000|2022-04-24 02:05:00|13.49|13.29|13.49|13.29|13.49|13.29|13.47|13.27|7
1650766200000|2022-04-24 02:10:00|13.5|13.3|13.53|13.33|13.53|13.33|13.49|13.29|18
1650766500000|2022-04-24 02:15:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|3
1650767100000|2022-04-24 02:25:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650767400000|2022-04-24 02:30:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650767700000|2022-04-24 02:35:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|3
1650768000000|2022-04-24 02:40:00|13.52|13.32|13.5|13.3|13.53|13.33|13.5|13.3|13
1650768600000|2022-04-24 02:50:00|13.49|13.29|13.46|13.26|13.49|13.29|13.44|13.24|7
1650768900000|2022-04-24 02:55:00|13.47|13.27|13.49|13.29|13.49|13.29|13.47|13.27|5
1650769200000|2022-04-24 03:00:00|13.48|13.28|13.53|13.33|13.53|13.33|13.48|13.28|10
1650769500000|2022-04-24 03:05:00|13.52|13.32|13.54|13.34|13.54|13.34|13.52|13.32|7
1650769800000|2022-04-24 03:10:00|13.53|13.33|13.52|13.32|13.53|13.33|13.52|13.32|8
1650770100000|2022-04-24 03:15:00|13.53|13.33|13.52|13.32|13.53|13.33|13.52|13.32|2
1650770400000|2022-04-24 03:20:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650770700000|2022-04-24 03:25:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|3
1650771000000|2022-04-24 03:30:00|13.55|13.35|13.55|13.35|13.55|13.35|13.54|13.34|17
1650771300000|2022-04-24 03:35:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650771900000|2022-04-24 03:45:00|13.55|13.35|13.55|13.35|13.55|13.35|13.55|13.35|1
1650772200000|2022-04-24 03:50:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|3
1650772500000|2022-04-24 03:55:00|13.53|13.33|13.52|13.32|13.53|13.33|13.52|13.32|2
1650772800000|2022-04-24 04:00:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650773100000|2022-04-24 04:05:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|3
1650773400000|2022-04-24 04:10:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650773700000|2022-04-24 04:15:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|4
1650774000000|2022-04-24 04:20:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650774300000|2022-04-24 04:25:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|7
1650774600000|2022-04-24 04:30:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|5
1650774900000|2022-04-24 04:35:00|13.53|13.33|13.5|13.3|13.53|13.33|13.5|13.3|12
1650775200000|2022-04-24 04:40:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|2
1650775500000|2022-04-24 04:45:00|13.51|13.31|13.5|13.3|13.51|13.31|13.5|13.3|12
1650775800000|2022-04-24 04:50:00|13.51|13.31|13.53|13.33|13.53|13.33|13.5|13.3|23
1650776100000|2022-04-24 04:55:00|13.52|13.32|13.52|13.32|13.54|13.34|13.52|13.32|19
1650776400000|2022-04-24 05:00:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650776700000|2022-04-24 05:05:00|13.52|13.32|13.52|13.32|13.52|13.32|13.51|13.31|5
1650777000000|2022-04-24 05:10:00|13.53|13.33|13.53|13.33|13.53|13.33|13.52|13.32|11
1650777300000|2022-04-24 05:15:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|9
1650778200000|2022-04-24 05:30:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|26
1650778500000|2022-04-24 05:35:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|8
1650779400000|2022-04-24 05:50:00|13.51|13.31|13.51|13.31|13.51|13.31|13.51|13.31|1
1650779700000|2022-04-24 05:55:00|13.52|13.32|13.51|13.31|13.52|13.32|13.51|13.31|4
1650780000000|2022-04-24 06:00:00|13.52|13.32|13.52|13.32|13.52|13.32|13.51|13.31|3
1650780300000|2022-04-24 06:05:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|2
1650780600000|2022-04-24 06:10:00|13.51|13.31|13.51|13.31|13.51|13.31|13.51|13.31|1
1650780900000|2022-04-24 06:15:00|13.52|13.32|13.52|13.32|13.52|13.32|13.52|13.32|1
1650781200000|2022-04-24 06:20:00|13.53|13.33|13.55|13.35|13.55|13.35|13.53|13.33|5
1650781500000|2022-04-24 06:25:00|13.54|13.34|13.57|13.37|13.58|13.38|13.54|13.34|22
1650781800000|2022-04-24 06:30:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|6
1650782100000|2022-04-24 06:35:00|13.56|13.36|13.55|13.35|13.56|13.36|13.54|13.34|6
1650782400000|2022-04-24 06:40:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|10
1650782700000|2022-04-24 06:45:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|4
1650783000000|2022-04-24 06:50:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|3
1650783600000|2022-04-24 07:00:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|14
1650783900000|2022-04-24 07:05:00|13.53|13.33|13.55|13.35|13.55|13.35|13.53|13.33|3
1650784200000|2022-04-24 07:10:00|13.56|13.36|13.56|13.36|13.56|13.36|13.56|13.36|1
1650784500000|2022-04-24 07:15:00|13.55|13.35|13.55|13.35|13.56|13.36|13.55|13.35|3
1650784800000|2022-04-24 07:20:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|26
1650785100000|2022-04-24 07:25:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650785400000|2022-04-24 07:30:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|3
1650785700000|2022-04-24 07:35:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|2
1650786000000|2022-04-24 07:40:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|33
1650786300000|2022-04-24 07:45:00|13.55|13.35|13.53|13.33|13.55|13.35|13.53|13.33|7
1650786600000|2022-04-24 07:50:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|20
1650786900000|2022-04-24 07:55:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|2
1650787200000|2022-04-24 08:00:00|13.54|13.34|13.54|13.34|13.55|13.35|13.54|13.34|11
1650787500000|2022-04-24 08:05:00|13.55|13.35|13.55|13.35|13.55|13.35|13.55|13.35|1
1650788100000|2022-04-24 08:15:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|10
1650788400000|2022-04-24 08:20:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|10
1650788700000|2022-04-24 08:25:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|4
1650789000000|2022-04-24 08:30:00|13.52|13.32|13.52|13.32|13.52|13.32|13.52|13.32|1
1650789900000|2022-04-24 08:45:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650790200000|2022-04-24 08:50:00|13.54|13.34|13.54|13.34|13.56|13.36|13.53|13.33|12
1650790500000|2022-04-24 08:55:00|13.53|13.33|13.52|13.32|13.54|13.34|13.52|13.32|10
1650790800000|2022-04-24 09:00:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|25
1650791100000|2022-04-24 09:05:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|18
1650791400000|2022-04-24 09:10:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650791700000|2022-04-24 09:15:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|18
1650792000000|2022-04-24 09:20:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650792300000|2022-04-24 09:25:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650792600000|2022-04-24 09:30:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|3
1650792900000|2022-04-24 09:35:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|18
1650793200000|2022-04-24 09:40:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|12
1650793500000|2022-04-24 09:45:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650794100000|2022-04-24 09:55:00|13.53|13.33|13.52|13.32|13.54|13.34|13.52|13.32|4
1650794400000|2022-04-24 10:00:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650795000000|2022-04-24 10:10:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|2
1650795300000|2022-04-24 10:15:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650795600000|2022-04-24 10:20:00|13.52|13.32|13.52|13.32|13.53|13.33|13.52|13.32|5
1650796200000|2022-04-24 10:30:00|13.53|13.33|13.54|13.34|13.54|13.34|13.52|13.32|6
1650796500000|2022-04-24 10:35:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650796800000|2022-04-24 10:40:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|2
1650797100000|2022-04-24 10:45:00|13.54|13.34|13.52|13.32|13.54|13.34|13.52|13.32|7
1650797400000|2022-04-24 10:50:00|13.53|13.33|13.53|13.33|13.53|13.33|13.52|13.32|5
1650797700000|2022-04-24 10:55:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1650798000000|2022-04-24 11:00:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|2
1650798900000|2022-04-24 11:15:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1650799200000|2022-04-24 11:20:00|13.52|13.32|13.52|13.32|13.53|13.33|13.52|13.32|15
1650799500000|2022-04-24 11:25:00|13.51|13.31|13.47|13.27|13.52|13.32|13.46|13.26|16
1650799800000|2022-04-24 11:30:00|13.48|13.28|13.49|13.29|13.5|13.3|13.48|13.28|10
1650800100000|2022-04-24 11:35:00|13.5|13.3|13.49|13.29|13.5|13.3|13.49|13.29|4
1650800400000|2022-04-24 11:40:00|13.5|13.3|13.48|13.28|13.5|13.3|13.48|13.28|7
1650800700000|2022-04-24 11:45:00|13.49|13.29|13.42|13.22|13.52|13.32|13.42|13.22|16
1650801000000|2022-04-24 11:50:00|13.41|13.21|13.4|13.2|13.42|13.22|13.39|13.19|36
1650801300000|2022-04-24 11:55:00|13.39|13.19|13.38|13.18|13.39|13.19|13.37|13.17|10
1650801600000|2022-04-24 12:00:00|13.39|13.19|13.38|13.18|13.4|13.2|13.36|13.16|14
1650801900000|2022-04-24 12:05:00|13.39|13.19|13.43|13.23|13.44|13.24|13.38|13.18|33
1650802200000|2022-04-24 12:10:00|13.42|13.22|13.43|13.23|13.44|13.24|13.42|13.22|22
1650802500000|2022-04-24 12:15:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|18
1650802800000|2022-04-24 12:20:00|13.42|13.22|13.42|13.22|13.42|13.22|13.42|13.22|1
1650803100000|2022-04-24 12:25:00|13.41|13.21|13.4|13.2|13.42|13.22|13.4|13.2|10
1650803400000|2022-04-24 12:30:00|13.41|13.21|13.41|13.21|13.42|13.22|13.39|13.19|37
1650803700000|2022-04-24 12:35:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|14
1650804000000|2022-04-24 12:40:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|4
1650804300000|2022-04-24 12:45:00|13.42|13.22|13.41|13.21|13.42|13.22|13.41|13.21|6
1650804600000|2022-04-24 12:50:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|4
1650804900000|2022-04-24 12:55:00|13.42|13.22|13.42|13.22|13.43|13.23|13.4|13.2|7
1650805200000|2022-04-24 13:00:00|13.41|13.21|13.4|13.2|13.41|13.21|13.4|13.2|2
1650805500000|2022-04-24 13:05:00|13.41|13.21|13.37|13.17|13.41|13.21|13.36|13.16|23
1650805800000|2022-04-24 13:10:00|13.36|13.16|13.36|13.16|13.39|13.19|13.36|13.16|17
1650806100000|2022-04-24 13:15:00|13.37|13.17|13.37|13.17|13.38|13.18|13.37|13.17|13
1650806400000|2022-04-24 13:20:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|23
1650806700000|2022-04-24 13:25:00|13.37|13.17|13.37|13.17|13.37|13.17|13.34|13.14|31
1650807000000|2022-04-24 13:30:00|13.38|13.18|13.39|13.19|13.39|13.19|13.36|13.16|20
1650807300000|2022-04-24 13:35:00|13.38|13.18|13.3|13.1|13.38|13.18|13.28|13.08|26
1650807600000|2022-04-24 13:40:00|13.31|13.11|13.33|13.13|13.33|13.13|13.27|13.07|49
1650807900000|2022-04-24 13:45:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|8
1650808200000|2022-04-24 13:50:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|10
1650808500000|2022-04-24 13:55:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|8
1650808800000|2022-04-24 14:00:00|13.36|13.16|13.37|13.17|13.37|13.17|13.35|13.15|20
1650809100000|2022-04-24 14:05:00|13.36|13.16|13.35|13.15|13.36|13.16|13.34|13.14|4
1650809400000|2022-04-24 14:10:00|13.34|13.14|13.34|13.14|13.34|13.14|13.34|13.14|1
1650809700000|2022-04-24 14:15:00|13.33|13.13|13.31|13.11|13.34|13.14|13.31|13.11|17
1650810000000|2022-04-24 14:20:00|13.32|13.12|13.3|13.1|13.32|13.12|13.3|13.1|7
1650810300000|2022-04-24 14:25:00|13.31|13.11|13.36|13.16|13.36|13.16|13.3|13.1|18
1650810600000|2022-04-24 14:30:00|13.37|13.17|13.33|13.13|13.43|13.23|13.31|13.11|58
1650810900000|2022-04-24 14:35:00|13.34|13.14|13.34|13.14|13.34|13.14|13.31|13.11|43
1650811200000|2022-04-24 14:40:00|13.33|13.13|13.42|13.22|13.43|13.23|13.33|13.13|52
1650811500000|2022-04-24 14:45:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|24
1650811800000|2022-04-24 14:50:00|13.43|13.23|13.43|13.23|13.47|13.27|13.42|13.22|39
1650812100000|2022-04-24 14:55:00|13.42|13.22|13.44|13.24|13.45|13.25|13.42|13.22|13
1650812400000|2022-04-24 15:00:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|7
1650812700000|2022-04-24 15:05:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|6
1650813000000|2022-04-24 15:10:00|13.42|13.22|13.41|13.21|13.42|13.22|13.4|13.2|6
1650813300000|2022-04-24 15:15:00|13.4|13.2|13.4|13.2|13.41|13.21|13.39|13.19|29
1650813600000|2022-04-24 15:20:00|13.41|13.21|13.41|13.21|13.41|13.21|13.41|13.21|1
1650813900000|2022-04-24 15:25:00|13.42|13.22|13.41|13.21|13.42|13.22|13.39|13.19|24
1650814200000|2022-04-24 15:30:00|13.42|13.22|13.4|13.2|13.42|13.22|13.4|13.2|3
1650814500000|2022-04-24 15:35:00|13.39|13.19|13.39|13.19|13.4|13.2|13.39|13.19|7
1650815400000|2022-04-24 15:50:00|13.4|13.2|13.39|13.19|13.4|13.2|13.39|13.19|2
1650815700000|2022-04-24 15:55:00|13.4|13.2|13.41|13.21|13.41|13.21|13.4|13.2|2
1650816000000|2022-04-24 16:00:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|21
1650816300000|2022-04-24 16:05:00|13.41|13.21|13.38|13.18|13.42|13.22|13.38|13.18|12
1650816600000|2022-04-24 16:10:00|13.39|13.19|13.39|13.19|13.4|13.2|13.39|13.19|5
1650816900000|2022-04-24 16:15:00|13.4|13.2|13.4|13.2|13.41|13.21|13.4|13.2|5
1650817200000|2022-04-24 16:20:00|13.39|13.19|13.37|13.17|13.39|13.19|13.36|13.16|13
1650817500000|2022-04-24 16:25:00|13.38|13.18|13.39|13.19|13.4|13.2|13.38|13.18|8
1650817800000|2022-04-24 16:30:00|13.38|13.18|13.33|13.13|13.38|13.18|13.33|13.13|20
1650818100000|2022-04-24 16:35:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|12
1650818400000|2022-04-24 16:40:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|10
1650818700000|2022-04-24 16:45:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|4
1650819000000|2022-04-24 16:50:00|13.32|13.12|13.25|13.05|13.32|13.12|13.22|13.02|43
1650819300000|2022-04-24 16:55:00|13.26|13.06|13.32|13.12|13.34|13.14|13.26|13.06|59
1650819600000|2022-04-24 17:00:00|13.33|13.13|13.29|13.09|13.33|13.13|13.28|13.08|33
1650819900000|2022-04-24 17:05:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|17
1650820200000|2022-04-24 17:10:00|13.29|13.09|13.27|13.07|13.3|13.1|13.27|13.07|15
1650820500000|2022-04-24 17:15:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|19
1650820800000|2022-04-24 17:20:00|13.25|13.05|13.23|13.03|13.25|13.05|13.21|13.01|13
1650821100000|2022-04-24 17:25:00|13.22|13.02|13.24|13.04|13.26|13.06|13.22|13.02|49
1650821400000|2022-04-24 17:30:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|14
1650821700000|2022-04-24 17:35:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|4
1650822000000|2022-04-24 17:40:00|13.27|13.07|13.26|13.06|13.27|13.07|13.25|13.05|14
1650822300000|2022-04-24 17:45:00|13.27|13.07|13.25|13.05|13.27|13.07|13.24|13.04|7
1650822600000|2022-04-24 17:50:00|13.24|13.04|13.25|13.05|13.25|13.05|13.24|13.04|6
1650822900000|2022-04-24 17:55:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|12
1650823200000|2022-04-24 18:00:00|13.28|13.08|13.35|13.15|13.37|13.17|13.28|13.08|26
1650823500000|2022-04-24 18:05:00|13.34|13.14|13.33|13.13|13.34|13.14|13.33|13.13|14
1650823800000|2022-04-24 18:10:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|2
1650824100000|2022-04-24 18:15:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|9
1650824400000|2022-04-24 18:20:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|7
1650824700000|2022-04-24 18:25:00|13.34|13.14|13.34|13.14|13.35|13.15|13.33|13.13|15
1650825000000|2022-04-24 18:30:00|13.33|13.13|13.33|13.13|13.33|13.13|13.33|13.13|1
1650825300000|2022-04-24 18:35:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|7
1650825600000|2022-04-24 18:40:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|3
1650825900000|2022-04-24 18:45:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|5
1650826200000|2022-04-24 18:50:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|5
1650826500000|2022-04-24 18:55:00|13.32|13.12|13.33|13.13|13.34|13.14|13.32|13.12|4
1650826800000|2022-04-24 19:00:00|13.34|13.14|13.36|13.16|13.38|13.18|13.33|13.13|19
1650827100000|2022-04-24 19:05:00|13.35|13.15|13.38|13.18|13.38|13.18|13.35|13.15|16
1650827400000|2022-04-24 19:10:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|22
1650827700000|2022-04-24 19:15:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|4
1650828000000|2022-04-24 19:20:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|9
1650828300000|2022-04-24 19:25:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|4
1650828600000|2022-04-24 19:30:00|13.38|13.18|13.37|13.17|13.38|13.18|13.36|13.16|4
1650828900000|2022-04-24 19:35:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|6
1650829200000|2022-04-24 19:40:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|6
1650829500000|2022-04-24 19:45:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|15
1650829800000|2022-04-24 19:50:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|7
1650830100000|2022-04-24 19:55:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|7
1650830700000|2022-04-24 20:05:00|13.33|13.13|13.33|13.13|13.33|13.13|13.33|13.13|1
1650831000000|2022-04-24 20:10:00|13.32|13.12|13.31|13.11|13.32|13.12|13.3|13.1|4
1650831300000|2022-04-24 20:15:00|13.32|13.12|13.31|13.11|13.32|13.12|13.3|13.1|6
1650831600000|2022-04-24 20:20:00|13.3|13.1|13.3|13.1|13.31|13.11|13.3|13.1|5
1650831900000|2022-04-24 20:25:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|4
1650832200000|2022-04-24 20:30:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|5
1650832500000|2022-04-24 20:35:00|13.32|13.12|13.3|13.1|13.32|13.12|13.3|13.1|5
1650832800000|2022-04-24 20:40:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|2
1650833100000|2022-04-24 20:45:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|3
1650833400000|2022-04-24 20:50:00|13.32|13.12|13.29|13.09|13.32|13.12|13.29|13.09|4
1650833700000|2022-04-24 20:55:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|5
1650834000000|2022-04-24 21:00:00|13.29|13.09|13.29|13.09|13.29|13.09|13.28|13.08|11
1650834300000|2022-04-24 21:05:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|7
1650834600000|2022-04-24 21:10:00|13.29|13.09|13.29|13.09|13.29|13.09|13.28|13.08|3
1650834900000|2022-04-24 21:15:00|13.28|13.08|13.29|13.09|13.29|13.09|13.28|13.08|4
1650835200000|2022-04-24 21:20:00|13.3|13.1|13.3|13.1|13.3|13.1|13.3|13.1|1
1650835500000|2022-04-24 21:25:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|2
1650836700000|2022-04-24 21:45:00|13.31|13.11|13.31|13.11|13.31|13.11|13.31|13.11|1
1650837000000|2022-04-24 21:50:00|13.3|13.1|13.3|13.1|13.3|13.1|13.3|13.1|1
1650837300000|2022-04-24 21:55:00|13.31|13.11|13.31|13.11|13.31|13.11|13.31|13.11|1
1650837600000|2022-04-24 22:00:00|13.32|13.12|13.29|13.09|13.32|13.12|13.29|13.09|6
1650837900000|2022-04-24 22:05:00|13.3|13.1|13.34|13.14|13.35|13.15|13.3|13.1|17
1650838200000|2022-04-24 22:10:00|13.35|13.15|13.36|13.16|13.36|13.16|13.34|13.14|8
1650838500000|2022-04-24 22:15:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|11
1650838800000|2022-04-24 22:20:00|13.34|13.14|13.34|13.14|13.34|13.14|13.34|13.14|1
1650839100000|2022-04-24 22:25:00|13.35|13.15|13.34|13.14|13.35|13.15|13.34|13.14|4
1650839400000|2022-04-24 22:30:00|13.33|13.13|13.35|13.15|13.35|13.15|13.33|13.13|9
1650839700000|2022-04-24 22:35:00|13.34|13.14|13.33|13.13|13.35|13.15|13.32|13.12|14
1650840000000|2022-04-24 22:40:00|13.34|13.14|13.31|13.11|13.34|13.14|13.31|13.11|16
1650840300000|2022-04-24 22:45:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|8
1650840600000|2022-04-24 22:50:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|6
1650840900000|2022-04-24 22:55:00|13.32|13.12|13.32|13.12|13.32|13.12|13.31|13.11|3
1650841500000|2022-04-24 23:05:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|2
1650841800000|2022-04-24 23:10:00|13.31|13.11|13.32|13.12|13.33|13.13|13.31|13.11|6
1650842100000|2022-04-24 23:15:00|13.33|13.13|13.29|13.09|13.33|13.13|13.29|13.09|7
1650842400000|2022-04-24 23:20:00|13.3|13.1|13.3|13.1|13.3|13.1|13.29|13.09|11
1650842700000|2022-04-24 23:25:00|13.31|13.11|13.31|13.11|13.31|13.11|13.29|13.09|5
1650843000000|2022-04-24 23:30:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|4
1650843300000|2022-04-24 23:35:00|13.3|13.1|13.3|13.1|13.3|13.1|13.3|13.1|1
1650843600000|2022-04-24 23:40:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|4
1650843900000|2022-04-24 23:45:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|9
1650844200000|2022-04-24 23:50:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|7
1650844500000|2022-04-24 23:55:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|4
1650844800000|2022-04-25 00:00:00|13.29|13.09|13.25|13.05|13.3|13.1|13.25|13.05|15
1650845100000|2022-04-25 00:05:00|13.24|13.04|13.18|12.98|13.25|13.05|13.17|12.97|27
1650845400000|2022-04-25 00:10:00|13.19|12.99|13.17|12.97|13.2|13|13.16|12.96|23
1650845700000|2022-04-25 00:15:00|13.16|12.96|13.17|12.97|13.2|13|13.15|12.95|20
1650846000000|2022-04-25 00:20:00|13.18|12.98|12.74|12.54|13.2|13|12.69|12.49|109
1650846300000|2022-04-25 00:25:00|12.75|12.55|12.81|12.61|12.83|12.63|12.68|12.48|174
1650846600000|2022-04-25 00:30:00|12.8|12.6|12.84|12.64|12.87|12.67|12.79|12.59|70
1650846900000|2022-04-25 00:35:00|12.85|12.65|12.87|12.67|12.88|12.68|12.82|12.62|37
1650847200000|2022-04-25 00:40:00|12.88|12.68|12.88|12.68|12.89|12.69|12.86|12.66|27
1650847500000|2022-04-25 00:45:00|12.87|12.67|12.84|12.64|12.9|12.7|12.84|12.64|40
1650847800000|2022-04-25 00:50:00|12.85|12.65|12.73|12.53|12.89|12.69|12.73|12.53|51
1650848100000|2022-04-25 00:55:00|12.74|12.54|12.81|12.61|12.83|12.63|12.74|12.54|50
1650848400000|2022-04-25 01:00:00|12.82|12.62|12.8|12.6|12.84|12.64|12.77|12.57|43
1650848700000|2022-04-25 01:05:00|12.79|12.59|12.85|12.65|12.87|12.67|12.78|12.58|40
1650849000000|2022-04-25 01:10:00|12.84|12.64|12.84|12.64|12.87|12.67|12.82|12.62|31
1650849300000|2022-04-25 01:15:00|12.85|12.65|12.83|12.63|12.86|12.66|12.82|12.62|29
1650849600000|2022-04-25 01:20:00|12.84|12.64|12.81|12.61|12.84|12.64|12.78|12.58|20
1650849900000|2022-04-25 01:25:00|12.8|12.6|12.83|12.63|12.84|12.64|12.8|12.6|24
1650850200000|2022-04-25 01:30:00|12.84|12.64|12.83|12.63|12.86|12.66|12.82|12.62|18
1650850500000|2022-04-25 01:35:00|12.82|12.62|12.9|12.7|12.9|12.7|12.82|12.62|51
1650850800000|2022-04-25 01:40:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|22
1650851100000|2022-04-25 01:45:00|12.89|12.69|12.88|12.68|12.89|12.69|12.87|12.67|10
1650851400000|2022-04-25 01:50:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|30
1650851700000|2022-04-25 01:55:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|17
1650852000000|2022-04-25 02:00:00|12.88|12.68|12.9|12.7|12.9|12.7|12.86|12.66|21
1650852300000|2022-04-25 02:05:00|12.89|12.69|12.89|12.69|12.9|12.7|12.87|12.67|11
1650852600000|2022-04-25 02:10:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|5
1650852900000|2022-04-25 02:15:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|5
1650853200000|2022-04-25 02:20:00|12.9|12.7|12.88|12.68|12.91|12.71|12.88|12.68|17
1650853500000|2022-04-25 02:25:00|12.87|12.67|12.85|12.65|12.87|12.67|12.84|12.64|15
1650853800000|2022-04-25 02:30:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|18
1650854100000|2022-04-25 02:35:00|12.84|12.64|12.84|12.64|12.86|12.66|12.84|12.64|23
1650854400000|2022-04-25 02:40:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|12
1650854700000|2022-04-25 02:45:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|9
1650855000000|2022-04-25 02:50:00|12.84|12.64|12.87|12.67|12.87|12.67|12.84|12.64|10
1650855300000|2022-04-25 02:55:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|12
1650855600000|2022-04-25 03:00:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|15
1650855900000|2022-04-25 03:05:00|12.87|12.67|12.89|12.69|12.89|12.69|12.87|12.67|11
1650856200000|2022-04-25 03:10:00|12.9|12.7|12.91|12.71|12.91|12.71|12.89|12.69|8
1650856500000|2022-04-25 03:15:00|12.92|12.72|12.95|12.75|12.95|12.75|12.91|12.71|14
1650856800000|2022-04-25 03:20:00|12.96|12.76|12.95|12.75|12.96|12.76|12.94|12.74|16
1650857100000|2022-04-25 03:25:00|12.94|12.74|12.94|12.74|12.94|12.74|12.93|12.73|5
1650857400000|2022-04-25 03:30:00|12.93|12.73|12.95|12.75|12.95|12.75|12.93|12.73|9
1650857700000|2022-04-25 03:35:00|12.96|12.76|12.95|12.75|12.96|12.76|12.94|12.74|8
1650858000000|2022-04-25 03:40:00|12.96|12.76|12.97|12.77|12.98|12.78|12.95|12.75|8
1650858300000|2022-04-25 03:45:00|12.96|12.76|12.97|12.77|12.97|12.77|12.96|12.76|6
1650858900000|2022-04-25 03:55:00|12.96|12.76|12.97|12.77|12.98|12.78|12.96|12.76|8
1650859200000|2022-04-25 04:00:00|12.98|12.78|12.96|12.76|12.98|12.78|12.96|12.76|11
1650859500000|2022-04-25 04:05:00|12.97|12.77|12.97|12.77|12.97|12.77|12.96|12.76|11
1650859800000|2022-04-25 04:10:00|12.96|12.76|12.98|12.78|12.98|12.78|12.96|12.76|5
1650860100000|2022-04-25 04:15:00|12.97|12.77|12.97|12.77|12.97|12.77|12.97|12.77|1
1650860400000|2022-04-25 04:20:00|12.96|12.76|12.99|12.79|12.99|12.79|12.96|12.76|18
1650860700000|2022-04-25 04:25:00|12.98|12.78|12.99|12.79|12.99|12.79|12.97|12.77|12
1650861000000|2022-04-25 04:30:00|12.98|12.78|12.98|12.78|12.99|12.79|12.98|12.78|5
1650861300000|2022-04-25 04:35:00|12.97|12.77|12.98|12.78|12.98|12.78|12.97|12.77|6
1650861600000|2022-04-25 04:40:00|12.97|12.77|12.99|12.79|12.99|12.79|12.97|12.77|5
1650861900000|2022-04-25 04:45:00|12.98|12.78|12.99|12.79|12.99|12.79|12.98|12.78|4
1650862200000|2022-04-25 04:50:00|12.98|12.78|12.98|12.78|12.98|12.78|12.98|12.78|1
1650862800000|2022-04-25 05:00:00|12.99|12.79|12.96|12.76|12.99|12.79|12.96|12.76|8
1650863100000|2022-04-25 05:05:00|12.97|12.77|12.93|12.73|12.97|12.77|12.92|12.72|15
1650863400000|2022-04-25 05:10:00|12.92|12.72|12.95|12.75|12.95|12.75|12.92|12.72|14
1650863700000|2022-04-25 05:15:00|12.96|12.76|12.97|12.77|12.97|12.77|12.96|12.76|8
1650864000000|2022-04-25 05:20:00|12.96|12.76|12.97|12.77|12.98|12.78|12.96|12.76|16
1650864300000|2022-04-25 05:25:00|12.96|12.76|12.96|12.76|12.97|12.77|12.96|12.76|3
1650864600000|2022-04-25 05:30:00|12.95|12.75|12.94|12.74|12.96|12.76|12.94|12.74|8
1650864900000|2022-04-25 05:35:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|4
1650865200000|2022-04-25 05:40:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|16
1650865500000|2022-04-25 05:45:00|12.89|12.69|12.89|12.69|12.9|12.7|12.89|12.69|5
1650865800000|2022-04-25 05:50:00|12.88|12.68|12.87|12.67|12.88|12.68|12.84|12.64|23
1650866100000|2022-04-25 05:55:00|12.86|12.66|12.83|12.63|12.87|12.67|12.83|12.63|20
1650866400000|2022-04-25 06:00:00|12.84|12.64|12.83|12.63|12.85|12.65|12.83|12.63|14
1650866700000|2022-04-25 06:05:00|12.82|12.62|12.8|12.6|12.82|12.62|12.77|12.57|37
1650867000000|2022-04-25 06:10:00|12.81|12.61|12.77|12.57|12.82|12.62|12.76|12.56|35
1650867300000|2022-04-25 06:15:00|12.78|12.58|12.77|12.57|12.8|12.6|12.77|12.57|26
1650867600000|2022-04-25 06:20:00|12.78|12.58|12.82|12.62|12.82|12.62|12.78|12.58|25
1650867900000|2022-04-25 06:25:00|12.83|12.63|12.83|12.63|12.85|12.65|12.83|12.63|29
1650868200000|2022-04-25 06:30:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|27
1650868500000|2022-04-25 06:35:00|12.83|12.63|12.82|12.62|12.84|12.64|12.8|12.6|16
1650868800000|2022-04-25 06:40:00|12.81|12.61|12.79|12.59|12.83|12.63|12.77|12.57|39
1650869100000|2022-04-25 06:45:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|22
1650869400000|2022-04-25 06:50:00|12.78|12.58|12.69|12.49|12.78|12.58|12.67|12.47|59
1650869700000|2022-04-25 06:55:00|12.68|12.48|12.63|12.43|12.69|12.49|12.61|12.41|69
1650870000000|2022-04-25 07:00:00|12.62|12.42|12.38|12.18|12.65|12.45|12.38|12.18|111
1650870300000|2022-04-25 07:05:00|12.37|12.17|12.48|12.28|12.5|12.3|12.36|12.16|82
1650870600000|2022-04-25 07:10:00|12.49|12.29|12.47|12.27|12.51|12.31|12.46|12.26|29
1650870900000|2022-04-25 07:15:00|12.46|12.26|12.5|12.3|12.52|12.32|12.45|12.25|39
1650871200000|2022-04-25 07:20:00|12.51|12.31|12.49|12.29|12.51|12.31|12.47|12.27|31
1650871500000|2022-04-25 07:25:00|12.5|12.3|12.52|12.32|12.53|12.33|12.5|12.3|41
1650871800000|2022-04-25 07:30:00|12.51|12.31|12.48|12.28|12.52|12.32|12.48|12.28|20
1650872100000|2022-04-25 07:35:00|12.49|12.29|12.54|12.34|12.54|12.34|12.49|12.29|36
1650872400000|2022-04-25 07:40:00|12.55|12.35|12.54|12.34|12.55|12.35|12.51|12.31|20
1650872700000|2022-04-25 07:45:00|12.53|12.33|12.54|12.34|12.55|12.35|12.52|12.32|20
1650873000000|2022-04-25 07:50:00|12.53|12.33|12.5|12.3|12.53|12.33|12.49|12.29|16
1650873300000|2022-04-25 07:55:00|12.49|12.29|12.51|12.31|12.51|12.31|12.49|12.29|19
1650873600000|2022-04-25 08:00:00|12.5|12.3|12.5|12.3|12.53|12.33|12.49|12.29|41
1650873900000|2022-04-25 08:05:00|12.51|12.31|12.52|12.32|12.53|12.33|12.5|12.3|20
1650874200000|2022-04-25 08:10:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|17
1650874500000|2022-04-25 08:15:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|25
1650874800000|2022-04-25 08:20:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|4
1650875100000|2022-04-25 08:25:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|28
1650875400000|2022-04-25 08:30:00|12.49|12.29|12.52|12.32|12.53|12.33|12.49|12.29|20
1650875700000|2022-04-25 08:35:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|10
1650876000000|2022-04-25 08:40:00|12.53|12.33|12.53|12.33|12.54|12.34|12.53|12.33|9
1650876300000|2022-04-25 08:45:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|13
1650876600000|2022-04-25 08:50:00|12.51|12.31|12.51|12.31|12.51|12.31|12.49|12.29|9
1650876900000|2022-04-25 08:55:00|12.5|12.3|12.5|12.3|12.5|12.3|12.48|12.28|15
1650877200000|2022-04-25 09:00:00|12.49|12.29|12.5|12.3|12.51|12.31|12.47|12.27|18
1650877500000|2022-04-25 09:05:00|12.51|12.31|12.53|12.33|12.53|12.33|12.5|12.3|13
1650877800000|2022-04-25 09:10:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|8
1650878100000|2022-04-25 09:15:00|12.5|12.3|12.47|12.27|12.5|12.3|12.44|12.24|19
1650878400000|2022-04-25 09:20:00|12.46|12.26|12.46|12.26|12.48|12.28|12.44|12.24|21
1650878700000|2022-04-25 09:25:00|12.47|12.27|12.49|12.29|12.51|12.31|12.47|12.27|27
1650879000000|2022-04-25 09:30:00|12.5|12.3|12.57|12.37|12.57|12.37|12.5|12.3|32
1650879300000|2022-04-25 09:35:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|24
1650879600000|2022-04-25 09:40:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|16
1650879900000|2022-04-25 09:45:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|14
1650880200000|2022-04-25 09:50:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|13
1650880500000|2022-04-25 09:55:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|10
1650880800000|2022-04-25 10:00:00|12.57|12.37|12.59|12.39|12.61|12.41|12.57|12.37|25
1650881100000|2022-04-25 10:05:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|3
1650881400000|2022-04-25 10:10:00|12.55|12.35|12.56|12.36|12.57|12.37|12.55|12.35|8
1650881700000|2022-04-25 10:15:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|9
1650882000000|2022-04-25 10:20:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|14
1650882300000|2022-04-25 10:25:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|14
1650882600000|2022-04-25 10:30:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|8
1650882900000|2022-04-25 10:35:00|12.58|12.38|12.59|12.39|12.61|12.41|12.58|12.38|10
1650883200000|2022-04-25 10:40:00|12.6|12.4|12.59|12.39|12.61|12.41|12.59|12.39|14
1650883500000|2022-04-25 10:45:00|12.58|12.38|12.6|12.4|12.61|12.41|12.58|12.38|11
1650883800000|2022-04-25 10:50:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|7
1650884100000|2022-04-25 10:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|5
1650884400000|2022-04-25 11:00:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|12
1650884700000|2022-04-25 11:05:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1650885000000|2022-04-25 11:10:00|12.58|12.38|12.64|12.44|12.66|12.46|12.54|12.34|39
1650885300000|2022-04-25 11:15:00|12.65|12.45|12.83|12.63|12.87|12.67|12.64|12.44|169
1650885600000|2022-04-25 11:20:00|12.84|12.64|13.02|12.82|13.03|12.83|12.82|12.62|104
1650885900000|2022-04-25 11:25:00|13.03|12.83|12.95|12.75|13.03|12.83|12.89|12.69|63
1650886200000|2022-04-25 11:30:00|12.96|12.76|13.52|13.32|13.62|13.42|12.94|12.74|284
1650886500000|2022-04-25 11:35:00|13.51|13.31|13.84|13.64|13.95|13.75|13.47|13.27|218
1650886800000|2022-04-25 11:40:00|13.83|13.63|13.85|13.65|13.94|13.74|13.69|13.49|206
1650887100000|2022-04-25 11:45:00|13.86|13.66|13.81|13.61|13.97|13.77|13.76|13.56|238
1650887400000|2022-04-25 11:50:00|13.82|13.62|13.8|13.6|13.88|13.68|13.75|13.55|131
1650887700000|2022-04-25 11:55:00|13.77|13.57|14.07|13.87|14.07|13.87|13.76|13.56|107
1650888000000|2022-04-25 12:00:00|14.06|13.86|13.92|13.72|14.12|13.92|13.92|13.72|200
1650888300000|2022-04-25 12:05:00|13.91|13.71|14.03|13.83|14.03|13.83|13.91|13.71|100
1650888600000|2022-04-25 12:10:00|14.04|13.84|13.93|13.73|14.07|13.87|13.91|13.71|123
1650888900000|2022-04-25 12:15:00|13.92|13.72|13.92|13.72|13.94|13.74|13.84|13.64|83
1650889200000|2022-04-25 12:20:00|13.91|13.71|13.97|13.77|13.99|13.79|13.85|13.65|124
1650889500000|2022-04-25 12:25:00|13.98|13.78|14|13.8|14.13|13.93|13.96|13.76|160
1650889800000|2022-04-25 12:30:00|14.01|13.81|14.09|13.89|14.16|13.96|13.99|13.79|148
1650890100000|2022-04-25 12:35:00|14.08|13.88|14.2|14|14.22|14.02|14.08|13.88|139
1650890400000|2022-04-25 12:40:00|14.19|13.99|14.1|13.9|14.23|14.03|14.1|13.9|105
1650890700000|2022-04-25 12:45:00|14.09|13.89|14.03|13.83|14.1|13.9|14.02|13.82|130
1650891000000|2022-04-25 12:50:00|14.02|13.82|14.02|13.82|14.06|13.86|14.01|13.81|51
1650891300000|2022-04-25 12:55:00|14.03|13.83|14.06|13.86|14.14|13.94|14.02|13.82|101
1650891600000|2022-04-25 13:00:00|14.07|13.87|14.09|13.89|14.14|13.94|14.06|13.86|87
1650891900000|2022-04-25 13:05:00|14.1|13.9|14.13|13.93|14.2|14|14.05|13.85|118
1650892200000|2022-04-25 13:10:00|14.14|13.94|14.2|14|14.26|14.06|14.14|13.94|158
1650892500000|2022-04-25 13:15:00|14.21|14.01|14.19|13.99|14.27|14.07|14.17|13.97|128
1650892800000|2022-04-25 13:20:00|14.2|14|14.16|13.96|14.22|14.02|14.15|13.95|79
1650893100000|2022-04-25 13:25:00|14.15|13.95|14.11|13.91|14.18|13.98|14.1|13.9|47
1650893400000|2022-04-25 13:30:00|14.12|13.92|13.93|13.73|14.12|13.92|13.91|13.71|112
1650893700000|2022-04-25 13:35:00|13.94|13.74|14.04|13.84|14.17|13.97|13.94|13.74|122
1650894000000|2022-04-25 13:40:00|14.03|13.83|14.03|13.83|14.11|13.91|14.02|13.82|81
1650894300000|2022-04-25 13:45:00|14.02|13.82|14.09|13.89|14.16|13.96|14.02|13.82|79
1650894600000|2022-04-25 13:50:00|14.1|13.9|14.03|13.83|14.17|13.97|14.03|13.83|50
1650894900000|2022-04-25 13:55:00|14.04|13.84|13.98|13.78|14.06|13.86|13.98|13.78|47
1650895200000|2022-04-25 14:00:00|13.99|13.79|13.84|13.64|13.99|13.79|13.84|13.64|71
1650895500000|2022-04-25 14:05:00|13.83|13.63|13.89|13.69|13.89|13.69|13.83|13.63|50
1650895800000|2022-04-25 14:10:00|13.88|13.68|13.89|13.69|13.95|13.75|13.87|13.67|66
1650896100000|2022-04-25 14:15:00|13.88|13.68|13.9|13.7|13.92|13.72|13.85|13.65|48
1650896400000|2022-04-25 14:20:00|13.91|13.71|13.94|13.74|13.94|13.74|13.85|13.65|66
1650896700000|2022-04-25 14:25:00|13.93|13.73|14|13.8|14.02|13.82|13.93|13.73|49
1650897000000|2022-04-25 14:30:00|14.01|13.81|14.07|13.87|14.12|13.92|14.01|13.81|80
1650897300000|2022-04-25 14:35:00|14.08|13.88|14.08|13.88|14.13|13.93|14.07|13.87|59
1650897600000|2022-04-25 14:40:00|14.09|13.89|14.07|13.87|14.09|13.89|14.05|13.85|45
1650897900000|2022-04-25 14:45:00|14.06|13.86|14.07|13.87|14.11|13.91|14.06|13.86|46
1650898200000|2022-04-25 14:50:00|14.06|13.86|14.01|13.81|14.07|13.87|13.97|13.77|38
1650898500000|2022-04-25 14:55:00|14.02|13.82|14|13.8|14.03|13.83|13.98|13.78|23
1650898800000|2022-04-25 15:00:00|14.01|13.81|14.06|13.86|14.06|13.86|13.98|13.78|44
1650899100000|2022-04-25 15:05:00|14.05|13.85|14.03|13.83|14.05|13.85|14.03|13.83|12
1650899400000|2022-04-25 15:10:00|14.04|13.84|14.08|13.88|14.12|13.92|14.03|13.83|49
1650899700000|2022-04-25 15:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.04|13.84|20
1650900000000|2022-04-25 15:20:00|14.07|13.87|14.08|13.88|14.13|13.93|14.07|13.87|49
1650900300000|2022-04-25 15:25:00|14.07|13.87|14.11|13.91|14.17|13.97|14.07|13.87|56
1650900600000|2022-04-25 15:30:00|14.1|13.9|14.06|13.86|14.1|13.9|14.05|13.85|33
1650900900000|2022-04-25 15:35:00|14.07|13.87|14.1|13.9|14.12|13.92|14.07|13.87|32
1650901200000|2022-04-25 15:40:00|14.11|13.91|14.06|13.86|14.11|13.91|14.05|13.85|36
1650901500000|2022-04-25 15:45:00|14.05|13.85|13.96|13.76|14.06|13.86|13.96|13.76|40
1650901800000|2022-04-25 15:50:00|13.97|13.77|13.98|13.78|13.99|13.79|13.95|13.75|30
1650902100000|2022-04-25 15:55:00|13.99|13.79|13.99|13.79|14|13.8|13.95|13.75|39
1650902400000|2022-04-25 16:00:00|13.98|13.78|14.01|13.81|14.04|13.84|13.98|13.78|36
1650902700000|2022-04-25 16:05:00|14.02|13.82|14.08|13.88|14.11|13.91|14.02|13.82|38
1650903000000|2022-04-25 16:10:00|14.09|13.89|14.44|14.24|14.47|14.27|14.08|13.88|99
1650903300000|2022-04-25 16:15:00|14.45|14.25|14.37|14.17|14.55|14.35|14.37|14.17|135
1650903600000|2022-04-25 16:20:00|14.38|14.18|14.35|14.15|14.4|14.2|14.34|14.14|76
1650903900000|2022-04-25 16:25:00|14.34|14.14|14.42|14.22|14.47|14.27|14.33|14.13|76
1650904200000|2022-04-25 16:30:00|14.41|14.21|14.38|14.18|14.43|14.23|14.38|14.18|54
1650904500000|2022-04-25 16:35:00|14.39|14.19|14.39|14.19|14.43|14.23|14.36|14.16|55
1650904800000|2022-04-25 16:40:00|14.4|14.2|14.62|14.42|14.65|14.45|14.4|14.2|84
1650905100000|2022-04-25 16:45:00|14.61|14.41|14.64|14.44|14.69|14.49|14.57|14.37|112
1650905400000|2022-04-25 16:50:00|14.63|14.43|14.58|14.38|14.66|14.46|14.58|14.38|71
1650905700000|2022-04-25 16:55:00|14.59|14.39|14.74|14.54|14.83|14.63|14.57|14.37|87
1650906000000|2022-04-25 17:00:00|14.75|14.55|15.07|14.87|15.07|14.87|14.75|14.55|157
1650906300000|2022-04-25 17:05:00|15.06|14.86|15.08|14.88|15.15|14.95|15.01|14.81|163
1650906600000|2022-04-25 17:10:00|15.09|14.89|15.25|15.05|15.32|15.12|15.09|14.89|143
1650906900000|2022-04-25 17:15:00|15.26|15.06|15.17|14.97|15.3|15.1|15.08|14.88|117
1650907200000|2022-04-25 17:20:00|15.19|14.99|15.34|15.14|15.34|15.14|15.15|14.95|114
1650907500000|2022-04-25 17:25:00|15.33|15.13|15.3|15.1|15.35|15.15|15.28|15.08|130
1650907800000|2022-04-25 17:30:00|15.31|15.11|15.18|14.98|15.31|15.11|15.13|14.93|88
1650908100000|2022-04-25 17:35:00|15.17|14.97|15.06|14.86|15.27|15.07|15.05|14.85|119
1650908400000|2022-04-25 17:40:00|15.05|14.85|15.11|14.91|15.14|14.94|15.05|14.85|97
1650908700000|2022-04-25 17:45:00|15.12|14.92|15.16|14.96|15.21|15.01|15.09|14.89|105
1650909000000|2022-04-25 17:50:00|15.15|14.95|15.13|14.93|15.18|14.98|15.13|14.93|55
1650909300000|2022-04-25 17:55:00|15.12|14.92|15.17|14.97|15.19|14.99|15.1|14.9|96
1650909600000|2022-04-25 18:00:00|15.18|14.98|15.15|14.95|15.18|14.98|15.11|14.91|41
1650909900000|2022-04-25 18:05:00|15.16|14.96|15.21|15.01|15.4|15.2|15.16|14.96|117
1650910200000|2022-04-25 18:10:00|15.22|15.02|15.22|15.02|15.25|15.05|15.15|14.95|61
1650910500000|2022-04-25 18:15:00|15.23|15.03|15.34|15.14|15.39|15.19|15.23|15.03|133
1650910800000|2022-04-25 18:20:00|15.33|15.13|15.32|15.12|15.34|15.14|15.26|15.06|64
1650911100000|2022-04-25 18:25:00|15.31|15.11|15.41|15.21|15.45|15.25|15.31|15.11|134
1650911400000|2022-04-25 18:30:00|15.4|15.2|15.44|15.24|15.44|15.24|15.35|15.15|64
1650911700000|2022-04-25 18:35:00|15.43|15.23|15.38|15.18|15.49|15.29|15.37|15.17|84
1650912000000|2022-04-25 18:40:00|15.39|15.19|15.31|15.11|15.39|15.19|15.29|15.09|83
1650912300000|2022-04-25 18:45:00|15.32|15.12|15.43|15.23|15.45|15.25|15.31|15.11|80
1650912600000|2022-04-25 18:50:00|15.42|15.22|15.55|15.35|15.73|15.53|15.42|15.22|179
1650912900000|2022-04-25 18:55:00|15.54|15.34|15.59|15.39|15.67|15.47|15.45|15.25|104
1650913200000|2022-04-25 19:00:00|15.6|15.4|15.84|15.64|15.9|15.7|15.59|15.39|204
1650913500000|2022-04-25 19:05:00|15.85|15.65|16.63|16.43|16.63|16.43|15.85|15.65|259
1650913800000|2022-04-25 19:10:00|16.65|16.45|16.79|16.59|16.8|16.6|16.49|16.29|263
1650914100000|2022-04-25 19:15:00|16.78|16.58|16.85|16.65|17.18|16.98|16.67|16.47|262
1650914400000|2022-04-25 19:20:00|16.84|16.64|16.8|16.6|16.94|16.74|16.8|16.6|203
1650914700000|2022-04-25 19:25:00|16.79|16.59|16.4|16.2|16.79|16.59|16.37|16.17|238
1650915000000|2022-04-25 19:30:00|16.41|16.21|16.26|16.06|16.53|16.33|16.2|16|206
1650915300000|2022-04-25 19:35:00|16.25|16.05|16.3|16.1|16.33|16.13|16.24|16.04|133
1650915600000|2022-04-25 19:40:00|16.31|16.11|16.18|15.98|16.34|16.14|16.08|15.88|152
1650915900000|2022-04-25 19:45:00|16.17|15.97|16.41|16.21|16.42|16.22|16.17|15.97|194
1650916200000|2022-04-25 19:50:00|16.42|16.22|16.46|16.26|16.52|16.32|16.37|16.17|124
1650916500000|2022-04-25 19:55:00|16.45|16.25|16.31|16.11|16.45|16.25|16.29|16.09|98
1650916800000|2022-04-25 20:00:00|16.45|16.25|16.57|16.37|16.64|16.44|16.44|16.24|137
1650917100000|2022-04-25 20:05:00|16.58|16.38|16.6|16.4|16.64|16.44|16.51|16.31|143
1650917400000|2022-04-25 20:10:00|16.59|16.39|16.65|16.45|16.8|16.6|16.59|16.39|170
1650917700000|2022-04-25 20:15:00|16.64|16.44|16.62|16.42|16.66|16.46|16.55|16.35|96
1650918000000|2022-04-25 20:20:00|16.61|16.41|16.5|16.3|16.74|16.54|16.49|16.29|135
1650918300000|2022-04-25 20:25:00|16.51|16.31|16.27|16.07|16.51|16.31|16.25|16.05|126
1650918600000|2022-04-25 20:30:00|16.26|16.06|16.36|16.16|16.42|16.22|16.14|15.94|164
1650918900000|2022-04-25 20:35:00|16.35|16.15|16.31|16.11|16.4|16.2|16.3|16.1|96
1650919200000|2022-04-25 20:40:00|16.3|16.1|15.92|15.72|16.31|16.11|15.9|15.7|192
1650919500000|2022-04-25 20:45:00|15.93|15.73|15.84|15.64|16.02|15.82|15.83|15.63|148
1650919800000|2022-04-25 20:50:00|15.83|15.63|15.82|15.62|15.87|15.67|15.75|15.55|166
1650920100000|2022-04-25 20:55:00|15.83|15.63|15.91|15.71|15.92|15.72|15.82|15.62|130
1650920400000|2022-04-25 21:00:00|15.92|15.72|15.87|15.67|15.96|15.76|15.71|15.51|142
1650920700000|2022-04-25 21:05:00|15.86|15.66|15.85|15.65|15.91|15.71|15.83|15.63|96
1650921000000|2022-04-25 21:10:00|15.84|15.64|15.94|15.74|15.98|15.78|15.83|15.63|93
1650921300000|2022-04-25 21:15:00|15.96|15.76|16|15.8|16.1|15.9|15.94|15.74|115
1650921600000|2022-04-25 21:20:00|16.01|15.81|15.96|15.76|16.07|15.87|15.9|15.7|100
1650921900000|2022-04-25 21:25:00|15.97|15.77|15.95|15.75|15.97|15.77|15.89|15.69|47
1650922200000|2022-04-25 21:30:00|15.96|15.76|16.09|15.89|16.09|15.89|15.87|15.67|76
1650922500000|2022-04-25 21:35:00|16.08|15.88|16.03|15.83|16.09|15.89|15.99|15.79|70
1650922800000|2022-04-25 21:40:00|16.04|15.84|16.08|15.88|16.15|15.95|16.04|15.84|76
1650923100000|2022-04-25 21:45:00|16.09|15.89|16.21|16.01|16.23|16.03|16.06|15.86|70
1650923400000|2022-04-25 21:50:00|16.22|16.02|16.19|15.99|16.22|16.02|16.15|15.95|77
1650923700000|2022-04-25 21:55:00|16.18|15.98|16.12|15.92|16.2|16|16.1|15.9|48
1650924000000|2022-04-25 22:00:00|16.13|15.93|16.07|15.87|16.19|15.99|16.07|15.87|71
1650924300000|2022-04-25 22:05:00|16.06|15.86|15.81|15.61|16.09|15.89|15.81|15.61|122
1650924600000|2022-04-25 22:10:00|15.8|15.6|15.62|15.42|15.86|15.66|15.54|15.34|192
1650924900000|2022-04-25 22:15:00|15.61|15.41|15.66|15.46|15.7|15.5|15.61|15.41|117
1650925200000|2022-04-25 22:20:00|15.65|15.45|15.46|15.26|15.67|15.47|15.36|15.16|178
1650925500000|2022-04-25 22:25:00|15.47|15.27|15.51|15.31|15.56|15.36|15.43|15.23|135
1650925800000|2022-04-25 22:30:00|15.5|15.3|15.5|15.3|15.56|15.36|15.47|15.27|88
1650926100000|2022-04-25 22:35:00|15.51|15.31|15.43|15.23|15.54|15.34|15.43|15.23|73
1650926400000|2022-04-25 22:40:00|15.44|15.24|15.47|15.27|15.48|15.28|15.37|15.17|130
1650926700000|2022-04-25 22:45:00|15.48|15.28|15.46|15.26|15.55|15.35|15.45|15.25|87
1650927000000|2022-04-25 22:50:00|15.45|15.25|15.5|15.3|15.56|15.36|15.44|15.24|103
1650927300000|2022-04-25 22:55:00|15.49|15.29|15.53|15.33|15.55|15.35|15.48|15.28|73
1650927600000|2022-04-25 23:00:00|15.54|15.34|15.62|15.42|15.65|15.45|15.53|15.33|141
1650927900000|2022-04-25 23:05:00|15.61|15.41|15.83|15.63|15.85|15.65|15.58|15.38|170
1650928200000|2022-04-25 23:10:00|15.82|15.62|15.74|15.54|15.83|15.63|15.7|15.5|70
1650928500000|2022-04-25 23:15:00|15.75|15.55|15.66|15.46|15.76|15.56|15.65|15.45|56
1650928800000|2022-04-25 23:20:00|15.67|15.47|15.79|15.59|15.8|15.6|15.65|15.45|108
1650929100000|2022-04-25 23:25:00|15.78|15.58|15.77|15.57|15.9|15.7|15.76|15.56|105
1650929400000|2022-04-25 23:30:00|15.78|15.58|15.72|15.52|15.82|15.62|15.7|15.5|98
1650929700000|2022-04-25 23:35:00|15.71|15.51|15.81|15.61|15.81|15.61|15.68|15.48|101
1650930000000|2022-04-25 23:40:00|15.8|15.6|15.86|15.66|15.91|15.71|15.77|15.57|88
1650930300000|2022-04-25 23:45:00|15.87|15.67|15.81|15.61|15.91|15.71|15.8|15.6|91
1650930600000|2022-04-25 23:50:00|15.82|15.62|15.81|15.61|15.89|15.69|15.79|15.59|86
1650930900000|2022-04-25 23:55:00|15.82|15.62|15.91|15.71|15.98|15.78|15.81|15.61|98
1650931200000|2022-04-26 00:00:00|15.92|15.72|15.77|15.57|15.97|15.77|15.76|15.56|98
1650931500000|2022-04-26 00:05:00|15.75|15.55|15.71|15.51|15.8|15.6|15.69|15.49|76
1650931800000|2022-04-26 00:10:00|15.72|15.52|15.77|15.57|15.78|15.58|15.68|15.48|119
1650932100000|2022-04-26 00:15:00|15.76|15.56|15.79|15.59|15.89|15.69|15.74|15.54|98
1650932400000|2022-04-26 00:20:00|15.78|15.58|15.84|15.64|15.85|15.65|15.76|15.56|103
1650932700000|2022-04-26 00:25:00|15.85|15.65|15.79|15.59|15.9|15.7|15.78|15.58|63
1650933000000|2022-04-26 00:30:00|15.78|15.58|15.67|15.47|15.8|15.6|15.67|15.47|78
1650933300000|2022-04-26 00:35:00|15.66|15.46|15.74|15.54|15.75|15.55|15.64|15.44|85
1650933600000|2022-04-26 00:40:00|15.75|15.55|15.75|15.55|15.79|15.59|15.72|15.52|72
1650933900000|2022-04-26 00:45:00|15.74|15.54|15.62|15.42|15.75|15.55|15.62|15.42|49
1650934200000|2022-04-26 00:50:00|15.63|15.43|15.58|15.38|15.64|15.44|15.58|15.38|57
1650934500000|2022-04-26 00:55:00|15.57|15.37|15.49|15.29|15.6|15.4|15.49|15.29|66
1650934800000|2022-04-26 01:00:00|15.5|15.3|15.49|15.29|15.52|15.32|15.49|15.29|64
1650935100000|2022-04-26 01:05:00|15.5|15.3|15.38|15.18|15.5|15.3|15.38|15.18|66
1650935400000|2022-04-26 01:10:00|15.39|15.19|15.3|15.1|15.42|15.22|15.24|15.04|74
1650935700000|2022-04-26 01:15:00|15.31|15.11|15.33|15.13|15.37|15.17|15.28|15.08|69
1650936000000|2022-04-26 01:20:00|15.34|15.14|15.37|15.17|15.41|15.21|15.33|15.13|58
1650936300000|2022-04-26 01:25:00|15.38|15.18|15.35|15.15|15.38|15.18|15.33|15.13|34
1650936600000|2022-04-26 01:30:00|15.36|15.16|15.36|15.16|15.42|15.22|15.35|15.15|54
1650936900000|2022-04-26 01:35:00|15.35|15.15|15.23|15.03|15.36|15.16|15.23|15.03|53
1650937200000|2022-04-26 01:40:00|15.24|15.04|15.25|15.05|15.28|15.08|15.23|15.03|40
1650937500000|2022-04-26 01:45:00|15.26|15.06|15.1|14.9|15.27|15.07|15.07|14.87|57
1650937800000|2022-04-26 01:50:00|15.09|14.89|15.14|14.94|15.14|14.94|15.08|14.88|54
1650938100000|2022-04-26 01:55:00|15.13|14.93|15.17|14.97|15.19|14.99|15.12|14.92|59
1650938400000|2022-04-26 02:00:00|15.16|14.96|15.22|15.02|15.24|15.04|15.15|14.95|72
1650938700000|2022-04-26 02:05:00|15.23|15.03|15.29|15.09|15.33|15.13|15.22|15.02|55
1650939000000|2022-04-26 02:10:00|15.3|15.1|15.3|15.1|15.33|15.13|15.26|15.06|53
1650939300000|2022-04-26 02:15:00|15.29|15.09|15.41|15.21|15.45|15.25|15.29|15.09|86
1650939600000|2022-04-26 02:20:00|15.4|15.2|15.36|15.16|15.41|15.21|15.36|15.16|17
1650939900000|2022-04-26 02:25:00|15.37|15.17|15.34|15.14|15.4|15.2|15.32|15.12|40
1650940200000|2022-04-26 02:30:00|15.35|15.15|15.36|15.16|15.42|15.22|15.35|15.15|34
1650940500000|2022-04-26 02:35:00|15.37|15.17|15.29|15.09|15.38|15.18|15.27|15.07|63
1650940800000|2022-04-26 02:40:00|15.3|15.1|15.38|15.18|15.38|15.18|15.29|15.09|55
1650941100000|2022-04-26 02:45:00|15.37|15.17|15.39|15.19|15.42|15.22|15.36|15.16|39
1650941400000|2022-04-26 02:50:00|15.38|15.18|15.39|15.19|15.39|15.19|15.34|15.14|28
1650941700000|2022-04-26 02:55:00|15.4|15.2|15.4|15.2|15.42|15.22|15.36|15.16|31
1650942000000|2022-04-26 03:00:00|15.39|15.19|15.36|15.16|15.4|15.2|15.34|15.14|42
1650942300000|2022-04-26 03:05:00|15.37|15.17|15.48|15.28|15.5|15.3|15.36|15.16|63
1650942600000|2022-04-26 03:10:00|15.49|15.29|15.53|15.33|15.57|15.37|15.48|15.28|60
1650942900000|2022-04-26 03:15:00|15.54|15.34|15.52|15.32|15.54|15.34|15.49|15.29|23
1650943200000|2022-04-26 03:20:00|15.51|15.31|15.49|15.29|15.52|15.32|15.48|15.28|19
1650943500000|2022-04-26 03:25:00|15.48|15.28|15.45|15.25|15.48|15.28|15.4|15.2|38
1650943800000|2022-04-26 03:30:00|15.44|15.24|15.46|15.26|15.46|15.26|15.41|15.21|27
1650944100000|2022-04-26 03:35:00|15.47|15.27|15.42|15.22|15.49|15.29|15.41|15.21|30
1650944400000|2022-04-26 03:40:00|15.41|15.21|15.39|15.19|15.41|15.21|15.37|15.17|21
1650944700000|2022-04-26 03:45:00|15.38|15.18|15.54|15.34|15.54|15.34|15.38|15.18|66
1650945000000|2022-04-26 03:50:00|15.53|15.33|15.47|15.27|15.54|15.34|15.47|15.27|33
1650945300000|2022-04-26 03:55:00|15.46|15.26|15.46|15.26|15.49|15.29|15.43|15.23|29
1650945600000|2022-04-26 04:00:00|15.47|15.27|15.5|15.3|15.55|15.35|15.46|15.26|54
1650945900000|2022-04-26 04:05:00|15.51|15.31|15.69|15.49|15.77|15.57|15.51|15.31|127
1650946200000|2022-04-26 04:10:00|15.7|15.5|15.82|15.62|15.85|15.65|15.68|15.48|84
1650946500000|2022-04-26 04:15:00|15.81|15.61|15.73|15.53|15.85|15.65|15.72|15.52|101
1650946800000|2022-04-26 04:20:00|15.72|15.52|15.69|15.49|15.73|15.53|15.65|15.45|46
1650947100000|2022-04-26 04:25:00|15.7|15.5|15.68|15.48|15.71|15.51|15.67|15.47|33
1650947400000|2022-04-26 04:30:00|15.67|15.47|15.66|15.46|15.67|15.47|15.59|15.39|50
1650947700000|2022-04-26 04:35:00|15.67|15.47|15.79|15.59|15.79|15.59|15.66|15.46|73
1650948000000|2022-04-26 04:40:00|15.78|15.58|15.82|15.62|15.89|15.69|15.77|15.57|99
1650948300000|2022-04-26 04:45:00|15.83|15.63|15.95|15.75|15.95|15.75|15.78|15.58|62
1650948600000|2022-04-26 04:50:00|15.94|15.74|16.07|15.87|16.09|15.89|15.92|15.72|116
1650948900000|2022-04-26 04:55:00|16.06|15.86|16.13|15.93|16.21|16.01|16.01|15.81|150
1650949200000|2022-04-26 05:00:00|16.14|15.94|16.01|15.81|16.15|15.95|16.01|15.81|62
1650949500000|2022-04-26 05:05:00|16.02|15.82|16.23|16.03|16.32|16.12|16.01|15.81|163
1650949800000|2022-04-26 05:10:00|16.24|16.04|16.19|15.99|16.26|16.06|16.16|15.96|110
1650950100000|2022-04-26 05:15:00|16.18|15.98|16.37|16.17|16.37|16.17|16.18|15.98|133
1650950400000|2022-04-26 05:20:00|16.36|16.16|16.27|16.07|16.36|16.16|16.24|16.04|64
1650950700000|2022-04-26 05:25:00|16.26|16.06|16.07|15.87|16.27|16.07|16.05|15.85|79
1650951000000|2022-04-26 05:30:00|16.06|15.86|15.99|15.79|16.06|15.86|15.94|15.74|88
1650951300000|2022-04-26 05:35:00|15.98|15.78|15.98|15.78|16.01|15.81|15.95|15.75|71
1650951600000|2022-04-26 05:40:00|15.99|15.79|15.99|15.79|16.06|15.86|15.98|15.78|69
1650951900000|2022-04-26 05:45:00|16|15.8|16.03|15.83|16.05|15.85|15.98|15.78|71
1650952200000|2022-04-26 05:50:00|16.02|15.82|16.13|15.93|16.14|15.94|16.02|15.82|74
1650952500000|2022-04-26 05:55:00|16.12|15.92|16.15|15.95|16.2|16|16.11|15.91|89
1650952800000|2022-04-26 06:00:00|16.14|15.94|16.25|16.05|16.26|16.06|16.11|15.91|81
1650953100000|2022-04-26 06:05:00|16.24|16.04|16.32|16.12|16.35|16.15|16.22|16.02|72
1650953400000|2022-04-26 06:10:00|16.33|16.13|16.38|16.18|16.38|16.18|16.27|16.07|73
1650953700000|2022-04-26 06:15:00|16.37|16.17|16.1|15.9|16.37|16.17|16.08|15.88|83
1650954000000|2022-04-26 06:20:00|16.11|15.91|16|15.8|16.12|15.92|15.99|15.79|67
1650954300000|2022-04-26 06:25:00|16.01|15.81|15.84|15.64|16.01|15.81|15.8|15.6|106
1650954600000|2022-04-26 06:30:00|15.85|15.65|15.89|15.69|15.93|15.73|15.85|15.65|66
1650954900000|2022-04-26 06:35:00|15.88|15.68|15.77|15.57|15.94|15.74|15.77|15.57|84
1650955200000|2022-04-26 06:40:00|15.78|15.58|15.82|15.62|15.89|15.69|15.77|15.57|59
1650955500000|2022-04-26 06:45:00|15.81|15.61|15.91|15.71|15.95|15.75|15.81|15.61|91
1650955800000|2022-04-26 06:50:00|15.92|15.72|15.92|15.72|15.96|15.76|15.88|15.68|60
1650956100000|2022-04-26 06:55:00|15.91|15.71|15.89|15.69|15.95|15.75|15.88|15.68|38
1650956400000|2022-04-26 07:00:00|15.9|15.7|15.86|15.66|15.93|15.73|15.77|15.57|77
1650956700000|2022-04-26 07:05:00|15.85|15.65|16.03|15.83|16.05|15.85|15.77|15.57|132
1650957000000|2022-04-26 07:10:00|16.04|15.84|16.05|15.85|16.06|15.86|16|15.8|74
1650957300000|2022-04-26 07:15:00|16.04|15.84|16.21|16.01|16.22|16.02|16.02|15.82|112
1650957600000|2022-04-26 07:20:00|16.2|16|16.1|15.9|16.22|16.02|16.07|15.87|48
1650957900000|2022-04-26 07:25:00|16.09|15.89|16.09|15.89|16.14|15.94|16.07|15.87|46
1650958200000|2022-04-26 07:30:00|16.08|15.88|16.19|15.99|16.22|16.02|16.08|15.88|46
1650958500000|2022-04-26 07:35:00|16.18|15.98|16.2|16|16.21|16.01|16.07|15.87|84
1650958800000|2022-04-26 07:40:00|16.19|15.99|16.19|15.99|16.26|16.06|16.17|15.97|88
1650959100000|2022-04-26 07:45:00|16.18|15.98|16.16|15.96|16.18|15.98|16.12|15.92|55
1650959400000|2022-04-26 07:50:00|16.15|15.95|16.26|16.06|16.3|16.1|16.15|15.95|86
1650959700000|2022-04-26 07:55:00|16.25|16.05|16.22|16.02|16.29|16.09|16.21|16.01|80
1650960000000|2022-04-26 08:00:00|16.23|16.03|16.21|16.01|16.27|16.07|16.15|15.95|77
1650960300000|2022-04-26 08:05:00|16.2|16|16.57|16.37|16.6|16.4|16.19|15.99|164
1650960600000|2022-04-26 08:10:00|16.58|16.38|16.64|16.44|16.77|16.57|16.58|16.38|198
1650960900000|2022-04-26 08:15:00|16.65|16.45|16.67|16.47|16.69|16.49|16.51|16.31|146
1650961200000|2022-04-26 08:20:00|16.66|16.46|16.63|16.43|16.72|16.52|16.58|16.38|145
1650961500000|2022-04-26 08:25:00|16.62|16.42|16.58|16.38|16.69|16.49|16.58|16.38|100
1650961800000|2022-04-26 08:30:00|16.56|16.36|16.48|16.28|16.62|16.42|16.4|16.2|130
1650962100000|2022-04-26 08:35:00|16.47|16.27|16.47|16.27|16.51|16.31|16.41|16.21|125
1650962400000|2022-04-26 08:40:00|16.46|16.26|16.52|16.32|16.53|16.33|16.42|16.22|91
1650962700000|2022-04-26 08:45:00|16.53|16.33|16.62|16.42|16.72|16.52|16.52|16.32|135
1650963000000|2022-04-26 08:50:00|16.61|16.41|16.55|16.35|16.65|16.45|16.55|16.35|67
1650963300000|2022-04-26 08:55:00|16.54|16.34|16.55|16.35|16.59|16.39|16.44|16.24|132
1650963600000|2022-04-26 09:00:00|16.56|16.36|16.43|16.23|16.56|16.36|16.43|16.23|86
1650963900000|2022-04-26 09:05:00|16.44|16.24|16.23|16.03|16.45|16.25|16.19|15.99|134
1650964200000|2022-04-26 09:10:00|16.24|16.04|16.25|16.05|16.32|16.12|16.23|16.03|89
1650964500000|2022-04-26 09:15:00|16.26|16.06|16.38|16.18|16.4|16.2|16.24|16.04|109
1650964800000|2022-04-26 09:20:00|16.39|16.19|16.31|16.11|16.39|16.19|16.28|16.08|63
1650965100000|2022-04-26 09:25:00|16.3|16.1|16.29|16.09|16.36|16.16|16.28|16.08|68
1650965400000|2022-04-26 09:30:00|16.28|16.08|16.38|16.18|16.4|16.2|16.28|16.08|115
1650965700000|2022-04-26 09:35:00|16.37|16.17|16.43|16.23|16.5|16.3|16.35|16.15|78
1650966000000|2022-04-26 09:40:00|16.42|16.22|16.29|16.09|16.42|16.22|16.28|16.08|56
1650966300000|2022-04-26 09:45:00|16.28|16.08|16.26|16.06|16.31|16.11|16.22|16.02|68
1650966600000|2022-04-26 09:50:00|16.27|16.07|16.29|16.09|16.31|16.11|16.24|16.04|75
1650966900000|2022-04-26 09:55:00|16.28|16.08|16.29|16.09|16.35|16.15|16.27|16.07|68
1650967200000|2022-04-26 10:00:00|16.28|16.08|16.23|16.03|16.34|16.14|16.22|16.02|72
1650967500000|2022-04-26 10:05:00|16.24|16.04|16.21|16.01|16.25|16.05|16.17|15.97|64
1650967800000|2022-04-26 10:10:00|16.2|16|16.16|15.96|16.21|16.01|16.09|15.89|76
1650968100000|2022-04-26 10:15:00|16.15|15.95|16.19|15.99|16.21|16.01|16.13|15.93|71
1650968400000|2022-04-26 10:20:00|16.18|15.98|16.23|16.03|16.28|16.08|16.18|15.98|78
1650968700000|2022-04-26 10:25:00|16.24|16.04|16.31|16.11|16.34|16.14|16.23|16.03|89
1650969000000|2022-04-26 10:30:00|16.3|16.1|16.25|16.05|16.36|16.16|16.24|16.04|72
1650969300000|2022-04-26 10:35:00|16.24|16.04|16.22|16.02|16.25|16.05|16.2|16|29
1650969600000|2022-04-26 10:40:00|16.23|16.03|16.2|16|16.25|16.05|16.18|15.98|54
1650969900000|2022-04-26 10:45:00|16.21|16.01|16.17|15.97|16.24|16.04|16.15|15.95|51
1650970200000|2022-04-26 10:50:00|16.16|15.96|16.14|15.94|16.18|15.98|16.13|15.93|47
1650970500000|2022-04-26 10:55:00|16.15|15.95|16.14|15.94|16.18|15.98|16.11|15.91|64
1650970800000|2022-04-26 11:00:00|16.13|15.93|16.03|15.83|16.18|15.98|16.01|15.81|83
1650971100000|2022-04-26 11:05:00|16.04|15.84|15.88|15.68|16.05|15.85|15.85|15.65|92
1650971400000|2022-04-26 11:10:00|15.89|15.69|16|15.8|16.03|15.83|15.89|15.69|101
1650971700000|2022-04-26 11:15:00|16.01|15.81|16.03|15.83|16.04|15.84|15.97|15.77|82
1650972000000|2022-04-26 11:20:00|16.02|15.82|16.08|15.88|16.13|15.93|16.02|15.82|78
1650972300000|2022-04-26 11:25:00|16.07|15.87|16.06|15.86|16.09|15.89|16.02|15.82|52
1650972600000|2022-04-26 11:30:00|16.05|15.85|16.05|15.85|16.08|15.88|16.02|15.82|49
1650972900000|2022-04-26 11:35:00|16.04|15.84|16|15.8|16.06|15.86|15.98|15.78|52
1650973200000|2022-04-26 11:40:00|15.99|15.79|15.97|15.77|16|15.8|15.9|15.7|88
1650973500000|2022-04-26 11:45:00|15.98|15.78|16.03|15.83|16.04|15.84|15.98|15.78|50
1650973800000|2022-04-26 11:50:00|16.02|15.82|16.01|15.81|16.07|15.87|16.01|15.81|56
1650974100000|2022-04-26 11:55:00|16|15.8|16.05|15.85|16.08|15.88|16|15.8|52
1650974400000|2022-04-26 12:00:00|16.04|15.84|16.16|15.96|16.23|16.03|16.03|15.83|98
1650974700000|2022-04-26 12:05:00|16.15|15.95|16.15|15.95|16.16|15.96|16.09|15.89|61
1650975000000|2022-04-26 12:10:00|16.16|15.96|16.14|15.94|16.2|16|16.1|15.9|77
1650975300000|2022-04-26 12:15:00|16.13|15.93|16.08|15.88|16.15|15.95|16.07|15.87|48
1650975600000|2022-04-26 12:20:00|16.09|15.89|15.95|15.75|16.1|15.9|15.94|15.74|79
1650975900000|2022-04-26 12:25:00|15.96|15.76|15.98|15.78|16.02|15.82|15.91|15.71|68
1650976200000|2022-04-26 12:30:00|15.99|15.79|16.01|15.81|16.02|15.82|15.96|15.76|44
1650976500000|2022-04-26 12:35:00|16|15.8|15.86|15.66|16.01|15.81|15.86|15.66|52
1650976800000|2022-04-26 12:40:00|15.84|15.64|15.81|15.61|15.89|15.69|15.8|15.6|74
1650977100000|2022-04-26 12:45:00|15.82|15.62|15.82|15.62|15.88|15.68|15.73|15.53|123
1650977400000|2022-04-26 12:50:00|15.81|15.61|15.66|15.46|15.84|15.64|15.58|15.38|126
1650977700000|2022-04-26 12:55:00|15.67|15.47|15.68|15.48|15.69|15.49|15.65|15.45|66
1650978000000|2022-04-26 13:00:00|15.67|15.47|15.71|15.51|15.71|15.51|15.59|15.39|74
1650978300000|2022-04-26 13:05:00|15.7|15.5|15.71|15.51|15.73|15.53|15.69|15.49|46
1650978600000|2022-04-26 13:10:00|15.72|15.52|15.73|15.53|15.73|15.53|15.64|15.44|59
1650978900000|2022-04-26 13:15:00|15.72|15.52|15.6|15.4|15.74|15.54|15.6|15.4|45
1650979200000|2022-04-26 13:20:00|15.61|15.41|15.53|15.33|15.65|15.45|15.51|15.31|83
1650979500000|2022-04-26 13:25:00|15.52|15.32|15.63|15.43|15.65|15.45|15.52|15.32|87
1650979800000|2022-04-26 13:30:00|15.64|15.44|15.62|15.42|15.66|15.46|15.59|15.39|88
1650980100000|2022-04-26 13:35:00|15.61|15.41|15.64|15.44|15.65|15.45|15.56|15.36|106
1650980400000|2022-04-26 13:40:00|15.63|15.43|15.69|15.49|15.7|15.5|15.61|15.41|102
1650980700000|2022-04-26 13:45:00|15.68|15.48|15.65|15.45|15.77|15.57|15.64|15.44|68
1650981000000|2022-04-26 13:50:00|15.64|15.44|15.58|15.38|15.65|15.45|15.56|15.36|77
1650981300000|2022-04-26 13:55:00|15.57|15.37|15.4|15.2|15.58|15.38|15.4|15.2|98
1650981600000|2022-04-26 14:00:00|15.41|15.21|15.34|15.14|15.42|15.22|15.27|15.07|126
1650981900000|2022-04-26 14:05:00|15.35|15.15|15.35|15.15|15.39|15.19|15.27|15.07|105
1650982200000|2022-04-26 14:10:00|15.36|15.16|15.38|15.18|15.43|15.23|15.33|15.13|69
1650982500000|2022-04-26 14:15:00|15.39|15.19|15.25|15.05|15.4|15.2|15.21|15.01|87
1650982800000|2022-04-26 14:20:00|15.24|15.04|15.31|15.11|15.35|15.15|15.24|15.04|82
1650983100000|2022-04-26 14:25:00|15.32|15.12|15.36|15.16|15.36|15.16|15.27|15.07|93
1650983400000|2022-04-26 14:30:00|15.35|15.15|15.29|15.09|15.4|15.2|15.29|15.09|69
1650983700000|2022-04-26 14:35:00|15.3|15.1|15.26|15.06|15.35|15.15|15.25|15.05|74
1650984000000|2022-04-26 14:40:00|15.27|15.07|15.21|15.01|15.28|15.08|15.18|14.98|78
1650984300000|2022-04-26 14:45:00|15.2|15|15.26|15.06|15.27|15.07|15.2|15|58
1650984600000|2022-04-26 14:50:00|15.25|15.05|15.15|14.95|15.26|15.06|15.11|14.91|82
1650984900000|2022-04-26 14:55:00|15.14|14.94|15.13|14.93|15.21|15.01|15.11|14.91|125
1650985200000|2022-04-26 15:00:00|15.12|14.92|15|14.8|15.12|14.92|14.94|14.74|112
1650985500000|2022-04-26 15:05:00|14.99|14.79|15.03|14.83|15.04|14.84|14.86|14.66|117
1650985800000|2022-04-26 15:10:00|15.02|14.82|15.08|14.88|15.09|14.89|15.02|14.82|117
1650986100000|2022-04-26 15:15:00|15.09|14.89|14.93|14.73|15.09|14.89|14.93|14.73|91
1650986400000|2022-04-26 15:20:00|14.92|14.72|15.05|14.85|15.08|14.88|14.92|14.72|103
1650986700000|2022-04-26 15:25:00|15.04|14.84|14.99|14.79|15.06|14.86|14.96|14.76|76
1650987000000|2022-04-26 15:30:00|14.98|14.78|15|14.8|15.06|14.86|14.93|14.73|91
1650987300000|2022-04-26 15:35:00|14.99|14.79|14.96|14.76|15|14.8|14.92|14.72|59
1650987600000|2022-04-26 15:40:00|14.95|14.75|14.91|14.71|14.95|14.75|14.84|14.64|100
1650987900000|2022-04-26 15:45:00|14.9|14.7|14.87|14.67|14.95|14.75|14.86|14.66|81
1650988200000|2022-04-26 15:50:00|14.86|14.66|14.78|14.58|14.93|14.73|14.74|14.54|103
1650988500000|2022-04-26 15:55:00|14.79|14.59|14.74|14.54|14.82|14.62|14.71|14.51|87
1650988800000|2022-04-26 16:00:00|14.75|14.55|14.91|14.71|14.93|14.73|14.71|14.51|141
1650989100000|2022-04-26 16:05:00|14.92|14.72|15.04|14.84|15.06|14.86|14.88|14.68|127
1650989400000|2022-04-26 16:10:00|15.03|14.83|14.97|14.77|15.05|14.85|14.96|14.76|91
1650989700000|2022-04-26 16:15:00|14.98|14.78|14.91|14.71|14.99|14.79|14.88|14.68|74
1650990000000|2022-04-26 16:20:00|14.92|14.72|14.96|14.76|14.98|14.78|14.92|14.72|67
1650990300000|2022-04-26 16:25:00|14.97|14.77|14.89|14.69|14.98|14.78|14.89|14.69|51
1650990600000|2022-04-26 16:30:00|14.87|14.67|14.61|14.41|14.9|14.7|14.57|14.37|112
1650990900000|2022-04-26 16:35:00|14.62|14.42|14.57|14.37|14.67|14.47|14.52|14.32|99
1650991200000|2022-04-26 16:40:00|14.58|14.38|14.6|14.4|14.64|14.44|14.53|14.33|103
1650991500000|2022-04-26 16:45:00|14.61|14.41|14.57|14.37|14.62|14.42|14.48|14.28|119
1650991800000|2022-04-26 16:50:00|14.58|14.38|14.59|14.39|14.64|14.44|14.55|14.35|64
1650992100000|2022-04-26 16:55:00|14.6|14.4|14.58|14.38|14.6|14.4|14.54|14.34|63
1650992400000|2022-04-26 17:00:00|14.59|14.39|14.51|14.31|14.6|14.4|14.49|14.29|84
1650992700000|2022-04-26 17:05:00|14.5|14.3|14.39|14.19|14.53|14.33|14.38|14.18|105
1650993000000|2022-04-26 17:10:00|14.38|14.18|14.34|14.14|14.45|14.25|14.31|14.11|79
1650993300000|2022-04-26 17:15:00|14.35|14.15|14.33|14.13|14.36|14.16|14.28|14.08|84
1650993600000|2022-04-26 17:20:00|14.34|14.14|14.28|14.08|14.37|14.17|14.25|14.05|98
1650993900000|2022-04-26 17:25:00|14.29|14.09|14.4|14.2|14.41|14.21|14.29|14.09|72
1650994200000|2022-04-26 17:30:00|14.39|14.19|14.37|14.17|14.41|14.21|14.32|14.12|88
1650994500000|2022-04-26 17:35:00|14.38|14.18|14.37|14.17|14.39|14.19|14.33|14.13|58
1650994800000|2022-04-26 17:40:00|14.36|14.16|14.45|14.25|14.47|14.27|14.36|14.16|95
1650995100000|2022-04-26 17:45:00|14.44|14.24|14.32|14.12|14.44|14.24|14.3|14.1|60
1650995400000|2022-04-26 17:50:00|14.31|14.11|14.3|14.1|14.35|14.15|14.3|14.1|40
1650995700000|2022-04-26 17:55:00|14.29|14.09|14.26|14.06|14.34|14.14|14.26|14.06|78
1650996000000|2022-04-26 18:00:00|14.25|14.05|14.14|13.94|14.25|14.05|14.14|13.94|66
1650996300000|2022-04-26 18:05:00|14.13|13.93|14.19|13.99|14.21|14.01|14.13|13.93|66
1650996600000|2022-04-26 18:10:00|14.2|14|14.3|14.1|14.3|14.1|14.19|13.99|79
1650996900000|2022-04-26 18:15:00|14.29|14.09|14.28|14.08|14.35|14.15|14.25|14.05|90
1650997200000|2022-04-26 18:20:00|14.29|14.09|14.21|14.01|14.29|14.09|14.19|13.99|55
1650997500000|2022-04-26 18:25:00|14.22|14.02|14.21|14.01|14.23|14.03|14.18|13.98|66
1650997800000|2022-04-26 18:30:00|14.2|14|14.21|14.01|14.24|14.04|14.18|13.98|38
1650998100000|2022-04-26 18:35:00|14.2|14|14.26|14.06|14.28|14.08|14.2|14|63
1650998400000|2022-04-26 18:40:00|14.25|14.05|14.18|13.98|14.25|14.05|14.18|13.98|54
1650998700000|2022-04-26 18:45:00|14.19|13.99|14.24|14.04|14.27|14.07|14.18|13.98|56
1650999000000|2022-04-26 18:50:00|14.23|14.03|14.25|14.05|14.27|14.07|14.22|14.02|59
1650999300000|2022-04-26 18:55:00|14.24|14.04|14.3|14.1|14.31|14.11|14.24|14.04|33
1650999600000|2022-04-26 19:00:00|14.31|14.11|14.24|14.04|14.31|14.11|14.24|14.04|45
1650999900000|2022-04-26 19:05:00|14.25|14.05|14.31|14.11|14.31|14.11|14.21|14.01|50
1651000200000|2022-04-26 19:10:00|14.3|14.1|14.28|14.08|14.34|14.14|14.28|14.08|79
1651000500000|2022-04-26 19:15:00|14.27|14.07|14.15|13.95|14.28|14.08|14.11|13.91|68
1651000800000|2022-04-26 19:20:00|14.14|13.94|14.16|13.96|14.2|14|14.13|13.93|59
1651001100000|2022-04-26 19:25:00|14.15|13.95|14.11|13.91|14.15|13.95|14.07|13.87|73
1651001400000|2022-04-26 19:30:00|14.12|13.92|13.99|13.79|14.13|13.93|13.97|13.77|76
1651001700000|2022-04-26 19:35:00|14|13.8|14.15|13.95|14.17|13.97|13.98|13.78|94
1651002000000|2022-04-26 19:40:00|14.14|13.94|14.17|13.97|14.18|13.98|14.1|13.9|61
1651002300000|2022-04-26 19:45:00|14.16|13.96|14.18|13.98|14.18|13.98|14.14|13.94|43
1651002600000|2022-04-26 19:50:00|14.17|13.97|14.21|14.01|14.26|14.06|14.17|13.97|51
1651002900000|2022-04-26 19:55:00|14.22|14.02|14.16|13.96|14.24|14.04|14.15|13.95|69
1651003200000|2022-04-26 20:00:00|14.17|13.97|14.16|13.96|14.26|14.06|14.13|13.93|109
1651003500000|2022-04-26 20:05:00|14.17|13.97|14.07|13.87|14.17|13.97|14.05|13.85|85
1651003800000|2022-04-26 20:10:00|14.08|13.88|14.01|13.81|14.12|13.92|13.99|13.79|96
1651004100000|2022-04-26 20:15:00|14|13.8|14.11|13.91|14.13|13.93|14|13.8|76
1651004400000|2022-04-26 20:20:00|14.12|13.92|14.12|13.92|14.14|13.94|14.09|13.89|61
1651004700000|2022-04-26 20:25:00|14.11|13.91|14.12|13.92|14.13|13.93|14.08|13.88|50
1651005000000|2022-04-26 20:30:00|14.13|13.93|14.15|13.95|14.17|13.97|14.11|13.91|45
1651005300000|2022-04-26 20:35:00|14.14|13.94|14.19|13.99|14.19|13.99|14.14|13.94|36
1651005600000|2022-04-26 20:40:00|14.2|14|14.16|13.96|14.2|14|14.14|13.94|37
1651005900000|2022-04-26 20:45:00|14.15|13.95|14.18|13.98|14.19|13.99|14.14|13.94|36
1651006200000|2022-04-26 20:50:00|14.17|13.97|14.17|13.97|14.26|14.06|14.15|13.95|59
1651006500000|2022-04-26 20:55:00|14.18|13.98|14.24|14.04|14.26|14.06|14.17|13.97|53
1651006800000|2022-04-26 21:00:00|14.23|14.03|14.18|13.98|14.24|14.04|14.16|13.96|35
1651007100000|2022-04-26 21:05:00|14.17|13.97|14.27|14.07|14.27|14.07|14.17|13.97|33
1651007400000|2022-04-26 21:10:00|14.28|14.08|14.32|14.12|14.33|14.13|14.25|14.05|43
1651007700000|2022-04-26 21:15:00|14.31|14.11|14.27|14.07|14.32|14.12|14.26|14.06|37
1651008000000|2022-04-26 21:20:00|14.26|14.06|14.26|14.06|14.31|14.11|14.26|14.06|51
1651008300000|2022-04-26 21:25:00|14.27|14.07|14.27|14.07|14.28|14.08|14.25|14.05|21
1651008600000|2022-04-26 21:30:00|14.26|14.06|14.21|14.01|14.27|14.07|14.2|14|12
1651008900000|2022-04-26 21:35:00|14.22|14.02|14.22|14.02|14.24|14.04|14.18|13.98|33
1651009200000|2022-04-26 21:40:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|22
1651009500000|2022-04-26 21:45:00|14.25|14.05|14.26|14.06|14.28|14.08|14.25|14.05|28
1651009800000|2022-04-26 21:50:00|14.27|14.07|14.34|14.14|14.34|14.14|14.26|14.06|32
1651010100000|2022-04-26 21:55:00|14.33|14.13|14.3|14.1|14.33|14.13|14.29|14.09|28
1651010400000|2022-04-26 22:00:00|14.31|14.11|14.32|14.12|14.32|14.12|14.25|14.05|52
1651010700000|2022-04-26 22:05:00|14.33|14.13|14.34|14.14|14.34|14.14|14.3|14.1|38
1651011000000|2022-04-26 22:10:00|14.35|14.15|14.31|14.11|14.36|14.16|14.31|14.11|42
1651011300000|2022-04-26 22:15:00|14.32|14.12|14.26|14.06|14.32|14.12|14.23|14.03|53
1651011600000|2022-04-26 22:20:00|14.27|14.07|14.25|14.05|14.27|14.07|14.24|14.04|31
1651011900000|2022-04-26 22:25:00|14.24|14.04|14.27|14.07|14.28|14.08|14.23|14.03|30
1651012200000|2022-04-26 22:30:00|14.28|14.08|14.25|14.05|14.29|14.09|14.24|14.04|44
1651012500000|2022-04-26 22:35:00|14.24|14.04|14.19|13.99|14.25|14.05|14.15|13.95|40
1651012800000|2022-04-26 22:40:00|14.18|13.98|14.14|13.94|14.19|13.99|14.14|13.94|27
1651013100000|2022-04-26 22:45:00|14.15|13.95|14.18|13.98|14.18|13.98|14.13|13.93|14
1651013400000|2022-04-26 22:50:00|14.19|13.99|14.17|13.97|14.21|14.01|14.16|13.96|45
1651013700000|2022-04-26 22:55:00|14.18|13.98|14.2|14|14.23|14.03|14.18|13.98|35
1651014000000|2022-04-26 23:00:00|14.19|13.99|14.19|13.99|14.21|14.01|14.16|13.96|30
1651014300000|2022-04-26 23:05:00|14.18|13.98|14.1|13.9|14.18|13.98|14.09|13.89|59
1651014600000|2022-04-26 23:10:00|14.09|13.89|13.95|13.75|14.1|13.9|13.89|13.69|67
1651014900000|2022-04-26 23:15:00|13.96|13.76|13.65|13.45|13.96|13.76|13.65|13.45|114
1651015200000|2022-04-26 23:20:00|13.66|13.46|13.82|13.62|13.84|13.64|13.65|13.45|128
1651015500000|2022-04-26 23:25:00|13.81|13.61|13.79|13.59|13.84|13.64|13.75|13.55|75
1651015800000|2022-04-26 23:30:00|13.78|13.58|13.92|13.72|13.92|13.72|13.78|13.58|53
1651016100000|2022-04-26 23:35:00|13.93|13.73|13.93|13.73|13.97|13.77|13.87|13.67|58
1651016400000|2022-04-26 23:40:00|13.92|13.72|13.93|13.73|13.95|13.75|13.9|13.7|56
1651016700000|2022-04-26 23:45:00|13.92|13.72|13.91|13.71|13.93|13.73|13.85|13.65|72
1651017000000|2022-04-26 23:50:00|13.9|13.7|13.78|13.58|13.92|13.72|13.77|13.57|50
1651017300000|2022-04-26 23:55:00|13.79|13.59|13.86|13.66|13.88|13.68|13.78|13.58|51
1651017600000|2022-04-27 00:00:00|13.87|13.67|13.94|13.74|13.94|13.74|13.84|13.64|51
1651017900000|2022-04-27 00:05:00|13.93|13.73|13.94|13.74|13.95|13.75|13.89|13.69|66
1651018200000|2022-04-27 00:10:00|13.93|13.73|13.94|13.74|13.99|13.79|13.93|13.73|58
1651018500000|2022-04-27 00:15:00|13.95|13.75|13.9|13.7|13.96|13.76|13.89|13.69|48
1651018800000|2022-04-27 00:20:00|13.91|13.71|13.82|13.62|13.91|13.71|13.8|13.6|33
1651019100000|2022-04-27 00:25:00|13.83|13.63|13.84|13.64|13.85|13.65|13.79|13.59|71
1651019400000|2022-04-27 00:30:00|13.85|13.65|13.79|13.59|13.86|13.66|13.77|13.57|58
1651019700000|2022-04-27 00:35:00|13.8|13.6|13.79|13.59|13.82|13.62|13.76|13.56|44
1651020000000|2022-04-27 00:40:00|13.8|13.6|13.69|13.49|13.8|13.6|13.68|13.48|62
1651020300000|2022-04-27 00:45:00|13.7|13.5|13.8|13.6|13.8|13.6|13.61|13.41|84
1651020600000|2022-04-27 00:50:00|13.81|13.61|13.81|13.61|13.82|13.62|13.77|13.57|47
1651020900000|2022-04-27 00:55:00|13.82|13.62|13.81|13.61|13.83|13.63|13.75|13.55|41
1651021200000|2022-04-27 01:00:00|13.8|13.6|13.88|13.68|13.88|13.68|13.8|13.6|55
1651021500000|2022-04-27 01:05:00|13.87|13.67|13.9|13.7|13.93|13.73|13.85|13.65|46
1651021800000|2022-04-27 01:10:00|13.91|13.71|13.89|13.69|13.93|13.73|13.89|13.69|56
1651022100000|2022-04-27 01:15:00|13.88|13.68|13.87|13.67|13.92|13.72|13.84|13.64|48
1651022400000|2022-04-27 01:20:00|13.88|13.68|13.82|13.62|13.89|13.69|13.82|13.62|42
1651022700000|2022-04-27 01:25:00|13.83|13.63|13.87|13.67|13.87|13.67|13.83|13.63|31
1651023000000|2022-04-27 01:30:00|13.86|13.66|13.87|13.67|13.89|13.69|13.86|13.66|8
1651023300000|2022-04-27 01:35:00|13.88|13.68|13.92|13.72|13.92|13.72|13.85|13.65|43
1651023600000|2022-04-27 01:40:00|13.91|13.71|13.94|13.74|13.95|13.75|13.91|13.71|16
1651023900000|2022-04-27 01:45:00|13.95|13.75|13.92|13.72|13.95|13.75|13.9|13.7|22
1651024200000|2022-04-27 01:50:00|13.91|13.71|13.97|13.77|13.99|13.79|13.9|13.7|27
1651024500000|2022-04-27 01:55:00|13.96|13.76|14.02|13.82|14.02|13.82|13.95|13.75|31
1651024800000|2022-04-27 02:00:00|14.03|13.83|14.02|13.82|14.03|13.83|13.98|13.78|35
1651025100000|2022-04-27 02:05:00|14.01|13.81|14|13.8|14.02|13.82|13.97|13.77|36
1651025400000|2022-04-27 02:10:00|14.01|13.81|13.99|13.79|14.05|13.85|13.99|13.79|71
1651025700000|2022-04-27 02:15:00|14|13.8|14.03|13.83|14.04|13.84|13.98|13.78|26
1651026000000|2022-04-27 02:20:00|14.04|13.84|14.03|13.83|14.04|13.84|14|13.8|24
1651026300000|2022-04-27 02:25:00|14.04|13.84|14.13|13.93|14.15|13.95|14.03|13.83|45
1651026600000|2022-04-27 02:30:00|14.12|13.92|14.16|13.96|14.17|13.97|14.11|13.91|49
1651026900000|2022-04-27 02:35:00|14.15|13.95|14.21|14.01|14.25|14.05|14.14|13.94|63
1651027200000|2022-04-27 02:40:00|14.2|14|14.18|13.98|14.22|14.02|14.16|13.96|57
1651027500000|2022-04-27 02:45:00|14.17|13.97|14.2|14|14.23|14.03|14.17|13.97|38
1651027800000|2022-04-27 02:50:00|14.19|13.99|14.23|14.03|14.23|14.03|14.15|13.95|31
1651028100000|2022-04-27 02:55:00|14.22|14.02|14.21|14.01|14.24|14.04|14.19|13.99|42
1651028400000|2022-04-27 03:00:00|14.2|14|14.14|13.94|14.21|14.01|14.14|13.94|27
1651028700000|2022-04-27 03:05:00|14.15|13.95|14.09|13.89|14.15|13.95|14.04|13.84|66
1651029000000|2022-04-27 03:10:00|14.1|13.9|14.13|13.93|14.14|13.94|14.09|13.89|34
1651029300000|2022-04-27 03:15:00|14.14|13.94|14.1|13.9|14.14|13.94|14.09|13.89|23
1651029600000|2022-04-27 03:20:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|13
1651029900000|2022-04-27 03:25:00|14.14|13.94|14.1|13.9|14.14|13.94|14.1|13.9|19
1651030200000|2022-04-27 03:30:00|14.09|13.89|14.07|13.87|14.1|13.9|14.03|13.83|34
1651030500000|2022-04-27 03:35:00|14.06|13.86|14.1|13.9|14.1|13.9|14.06|13.86|25
1651030800000|2022-04-27 03:40:00|14.11|13.91|14.07|13.87|14.13|13.93|14.07|13.87|27
1651031100000|2022-04-27 03:45:00|14.06|13.86|14.09|13.89|14.09|13.89|14.03|13.83|38
1651031400000|2022-04-27 03:50:00|14.1|13.9|14.09|13.89|14.12|13.92|14.08|13.88|22
1651031700000|2022-04-27 03:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.08|13.88|23
1651032000000|2022-04-27 04:00:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|28
1651032300000|2022-04-27 04:05:00|14.07|13.87|14.12|13.92|14.12|13.92|14.06|13.86|18
1651032600000|2022-04-27 04:10:00|14.11|13.91|14.17|13.97|14.2|14|14.1|13.9|48
1651032900000|2022-04-27 04:15:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|10
1651033200000|2022-04-27 04:20:00|14.16|13.96|14.15|13.95|14.17|13.97|14.12|13.92|18
1651033500000|2022-04-27 04:25:00|14.14|13.94|14.2|14|14.21|14.01|14.13|13.93|29
1651033800000|2022-04-27 04:30:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|25
1651034100000|2022-04-27 04:35:00|14.2|14|14.19|13.99|14.22|14.02|14.18|13.98|24
1651034400000|2022-04-27 04:40:00|14.18|13.98|14.15|13.95|14.18|13.98|14.14|13.94|24
1651034700000|2022-04-27 04:45:00|14.14|13.94|14.17|13.97|14.19|13.99|14.14|13.94|22
1651035000000|2022-04-27 04:50:00|14.16|13.96|14.15|13.95|14.16|13.96|14.13|13.93|18
1651035300000|2022-04-27 04:55:00|14.14|13.94|14.15|13.95|14.16|13.96|14.13|13.93|12
1651035600000|2022-04-27 05:00:00|14.16|13.96|14.23|14.03|14.24|14.04|14.15|13.95|54
1651035900000|2022-04-27 05:05:00|14.22|14.02|14.23|14.03|14.24|14.04|14.2|14|26
1651036200000|2022-04-27 05:10:00|14.24|14.04|14.24|14.04|14.26|14.06|14.24|14.04|19
1651036500000|2022-04-27 05:15:00|14.25|14.05|14.24|14.04|14.29|14.09|14.22|14.02|40
1651036800000|2022-04-27 05:20:00|14.23|14.03|14.18|13.98|14.24|14.04|14.18|13.98|30
1651037100000|2022-04-27 05:25:00|14.19|13.99|14.22|14.02|14.23|14.03|14.18|13.98|44
1651037400000|2022-04-27 05:30:00|14.23|14.03|14.2|14|14.23|14.03|14.18|13.98|38
1651037700000|2022-04-27 05:35:00|14.21|14.01|14.28|14.08|14.28|14.08|14.2|14|44
1651038000000|2022-04-27 05:40:00|14.29|14.09|14.3|14.1|14.3|14.1|14.27|14.07|28
1651038300000|2022-04-27 05:45:00|14.31|14.11|14.24|14.04|14.32|14.12|14.24|14.04|25
1651038600000|2022-04-27 05:50:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|15
1651038900000|2022-04-27 05:55:00|14.22|14.02|14.16|13.96|14.23|14.03|14.15|13.95|31
1651039200000|2022-04-27 06:00:00|14.17|13.97|14.17|13.97|14.2|14|14.16|13.96|39
1651039500000|2022-04-27 06:05:00|14.18|13.98|14.23|14.03|14.23|14.03|14.18|13.98|22
1651039800000|2022-04-27 06:10:00|14.24|14.04|14.2|14|14.24|14.04|14.18|13.98|35
1651040100000|2022-04-27 06:15:00|14.19|13.99|14.22|14.02|14.22|14.02|14.19|13.99|22
1651040400000|2022-04-27 06:20:00|14.21|14.01|14.24|14.04|14.26|14.06|14.21|14.01|24
1651040700000|2022-04-27 06:25:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|12
1651041000000|2022-04-27 06:30:00|14.25|14.05|14.29|14.09|14.29|14.09|14.25|14.05|31
1651041300000|2022-04-27 06:35:00|14.28|14.08|14.27|14.07|14.31|14.11|14.27|14.07|30
1651041600000|2022-04-27 06:40:00|14.28|14.08|14.32|14.12|14.33|14.13|14.27|14.07|35
1651041900000|2022-04-27 06:45:00|14.33|14.13|14.35|14.15|14.35|14.15|14.31|14.11|42
1651042200000|2022-04-27 06:50:00|14.36|14.16|14.4|14.2|14.44|14.24|14.35|14.15|51
1651042500000|2022-04-27 06:55:00|14.41|14.21|14.41|14.21|14.42|14.22|14.38|14.18|23
1651042800000|2022-04-27 07:00:00|14.42|14.22|14.46|14.26|14.48|14.28|14.41|14.21|37
1651043100000|2022-04-27 07:05:00|14.47|14.27|14.45|14.25|14.47|14.27|14.4|14.2|46
1651043400000|2022-04-27 07:10:00|14.44|14.24|14.46|14.26|14.52|14.32|14.44|14.24|63
1651043700000|2022-04-27 07:15:00|14.47|14.27|14.44|14.24|14.49|14.29|14.43|14.23|56
1651044000000|2022-04-27 07:20:00|14.43|14.23|14.43|14.23|14.45|14.25|14.41|14.21|41
1651044300000|2022-04-27 07:25:00|14.42|14.22|14.39|14.19|14.42|14.22|14.38|14.18|34
1651044600000|2022-04-27 07:30:00|14.38|14.18|14.4|14.2|14.41|14.21|14.37|14.17|37
1651044900000|2022-04-27 07:35:00|14.41|14.21|14.44|14.24|14.46|14.26|14.41|14.21|16
1651045200000|2022-04-27 07:40:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|38
1651045500000|2022-04-27 07:45:00|14.49|14.29|14.44|14.24|14.49|14.29|14.44|14.24|36
1651045800000|2022-04-27 07:50:00|14.45|14.25|14.51|14.31|14.52|14.32|14.44|14.24|33
1651046100000|2022-04-27 07:55:00|14.52|14.32|14.54|14.34|14.54|14.34|14.5|14.3|46
1651046400000|2022-04-27 08:00:00|14.55|14.35|14.53|14.33|14.56|14.36|14.5|14.3|57
1651046700000|2022-04-27 08:05:00|14.55|14.35|14.63|14.43|14.64|14.44|14.55|14.35|62
1651047000000|2022-04-27 08:10:00|14.62|14.42|14.61|14.41|14.66|14.46|14.6|14.4|47
1651047300000|2022-04-27 08:15:00|14.6|14.4|14.63|14.43|14.66|14.46|14.6|14.4|36
1651047600000|2022-04-27 08:20:00|14.64|14.44|14.51|14.31|14.64|14.44|14.51|14.31|57
1651047900000|2022-04-27 08:25:00|14.5|14.3|14.42|14.22|14.51|14.31|14.41|14.21|55
1651048200000|2022-04-27 08:30:00|14.43|14.23|14.28|14.08|14.43|14.23|14.24|14.04|65
1651048500000|2022-04-27 08:35:00|14.29|14.09|14.26|14.06|14.31|14.11|14.25|14.05|52
1651048800000|2022-04-27 08:40:00|14.27|14.07|14.33|14.13|14.34|14.14|14.27|14.07|46
1651049100000|2022-04-27 08:45:00|14.34|14.14|14.28|14.08|14.34|14.14|14.25|14.05|35
1651049400000|2022-04-27 08:50:00|14.27|14.07|14.3|14.1|14.32|14.12|14.23|14.03|49
1651049700000|2022-04-27 08:55:00|14.31|14.11|14.39|14.19|14.4|14.2|14.31|14.11|49
1651050000000|2022-04-27 09:00:00|14.38|14.18|14.43|14.23|14.43|14.23|14.38|14.18|48
1651050300000|2022-04-27 09:05:00|14.44|14.24|14.3|14.1|14.44|14.24|14.3|14.1|46
1651050600000|2022-04-27 09:10:00|14.29|14.09|14.31|14.11|14.33|14.13|14.29|14.09|29
1651050900000|2022-04-27 09:15:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|26
1651051200000|2022-04-27 09:20:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|25
1651051500000|2022-04-27 09:25:00|14.41|14.21|14.39|14.19|14.41|14.21|14.38|14.18|15
1651051800000|2022-04-27 09:30:00|14.4|14.2|14.4|14.2|14.43|14.23|14.39|14.19|37
1651052100000|2022-04-27 09:35:00|14.41|14.21|14.4|14.2|14.42|14.22|14.36|14.16|20
1651052400000|2022-04-27 09:40:00|14.39|14.19|14.36|14.16|14.4|14.2|14.36|14.16|38
1651052700000|2022-04-27 09:45:00|14.37|14.17|14.39|14.19|14.4|14.2|14.36|14.16|25
1651053000000|2022-04-27 09:50:00|14.4|14.2|14.38|14.18|14.41|14.21|14.38|14.18|9
1651053300000|2022-04-27 09:55:00|14.39|14.19|14.4|14.2|14.41|14.21|14.38|14.18|20
1651053600000|2022-04-27 10:00:00|14.41|14.21|14.3|14.1|14.41|14.21|14.27|14.07|35
1651053900000|2022-04-27 10:05:00|14.31|14.11|14.26|14.06|14.31|14.11|14.24|14.04|40
1651054200000|2022-04-27 10:10:00|14.27|14.07|14.27|14.07|14.3|14.1|14.26|14.06|21
1651054500000|2022-04-27 10:15:00|14.28|14.08|14.27|14.07|14.28|14.08|14.23|14.03|25
1651054800000|2022-04-27 10:20:00|14.26|14.06|14.28|14.08|14.3|14.1|14.26|14.06|11
1651055100000|2022-04-27 10:25:00|14.29|14.09|14.31|14.11|14.31|14.11|14.27|14.07|35
1651055400000|2022-04-27 10:30:00|14.3|14.1|14.24|14.04|14.31|14.11|14.23|14.03|51
1651055700000|2022-04-27 10:35:00|14.25|14.05|14.25|14.05|14.27|14.07|14.22|14.02|37
1651056000000|2022-04-27 10:40:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|25
1651056300000|2022-04-27 10:45:00|14.25|14.05|14.17|13.97|14.27|14.07|14.15|13.95|62
1651056600000|2022-04-27 10:50:00|14.18|13.98|14.2|14|14.21|14.01|14.17|13.97|25
1651056900000|2022-04-27 10:55:00|14.21|14.01|14.18|13.98|14.22|14.02|14.18|13.98|28
1651057200000|2022-04-27 11:00:00|14.19|13.99|14.13|13.93|14.2|14|14.12|13.92|27
1651057500000|2022-04-27 11:05:00|14.12|13.92|13.97|13.77|14.14|13.94|13.97|13.77|57
1651057800000|2022-04-27 11:10:00|13.98|13.78|13.93|13.73|14|13.8|13.93|13.73|58
1651058100000|2022-04-27 11:15:00|13.94|13.74|13.98|13.78|14|13.8|13.93|13.73|41
1651058400000|2022-04-27 11:20:00|13.97|13.77|13.95|13.75|14.01|13.81|13.87|13.67|53
1651058700000|2022-04-27 11:25:00|13.96|13.76|13.93|13.73|13.96|13.76|13.9|13.7|69
1651059000000|2022-04-27 11:30:00|13.94|13.74|13.98|13.78|14.01|13.81|13.93|13.73|49
1651059300000|2022-04-27 11:35:00|13.99|13.79|14.01|13.81|14.02|13.82|13.99|13.79|27
1651059600000|2022-04-27 11:40:00|14.02|13.82|14.03|13.83|14.05|13.85|14|13.8|44
1651059900000|2022-04-27 11:45:00|14.04|13.84|14.04|13.84|14.06|13.86|14.03|13.83|29
1651060200000|2022-04-27 11:50:00|14.05|13.85|14.04|13.84|14.05|13.85|14.03|13.83|16
1651060500000|2022-04-27 11:55:00|14.03|13.83|14.07|13.87|14.09|13.89|14.02|13.82|39
1651060800000|2022-04-27 12:00:00|14.08|13.88|14.17|13.97|14.17|13.97|14.07|13.87|38
1651061100000|2022-04-27 12:05:00|14.16|13.96|14.17|13.97|14.18|13.98|14.14|13.94|66
1651061400000|2022-04-27 12:10:00|14.18|13.98|14.13|13.93|14.18|13.98|14.13|13.93|22
1651061700000|2022-04-27 12:15:00|14.12|13.92|14.07|13.87|14.14|13.94|14.07|13.87|44
1651062000000|2022-04-27 12:20:00|14.08|13.88|14.08|13.88|14.1|13.9|14.06|13.86|33
1651062300000|2022-04-27 12:25:00|14.07|13.87|14.12|13.92|14.12|13.92|14.07|13.87|22
1651062600000|2022-04-27 12:30:00|14.11|13.91|14.07|13.87|14.14|13.94|14.07|13.87|41
1651062900000|2022-04-27 12:35:00|14.08|13.88|14.08|13.88|14.08|13.88|14.04|13.84|51
1651063200000|2022-04-27 12:40:00|14.09|13.89|14.07|13.87|14.1|13.9|14.05|13.85|43
1651063500000|2022-04-27 12:45:00|14.08|13.88|14.02|13.82|14.08|13.88|14.02|13.82|21
1651063800000|2022-04-27 12:50:00|14.03|13.83|14.03|13.83|14.04|13.84|14.02|13.82|17
1651064100000|2022-04-27 12:55:00|14.04|13.84|14|13.8|14.04|13.84|14|13.8|23
1651064400000|2022-04-27 13:00:00|14.01|13.81|14.07|13.87|14.07|13.87|14.01|13.81|41
1651064700000|2022-04-27 13:05:00|14.06|13.86|13.97|13.77|14.08|13.88|13.96|13.76|50
1651065000000|2022-04-27 13:10:00|13.98|13.78|13.97|13.77|14.01|13.81|13.96|13.76|37
1651065300000|2022-04-27 13:15:00|13.98|13.78|14.03|13.83|14.03|13.83|13.98|13.78|24
1651065600000|2022-04-27 13:20:00|14.04|13.84|14.1|13.9|14.11|13.91|14.03|13.83|31
1651065900000|2022-04-27 13:25:00|14.11|13.91|14.12|13.92|14.12|13.92|14.1|13.9|18
1651066200000|2022-04-27 13:30:00|14.11|13.91|14.23|14.03|14.27|14.07|14.11|13.91|63
1651066500000|2022-04-27 13:35:00|14.24|14.04|14.27|14.07|14.32|14.12|14.24|14.04|54
1651066800000|2022-04-27 13:40:00|14.28|14.08|14.35|14.15|14.38|14.18|14.27|14.07|64
1651067100000|2022-04-27 13:45:00|14.36|14.16|14.39|14.19|14.42|14.22|14.36|14.16|72
1651067400000|2022-04-27 13:50:00|14.4|14.2|14.35|14.15|14.44|14.24|14.34|14.14|80
1651067700000|2022-04-27 13:55:00|14.34|14.14|14.31|14.11|14.34|14.14|14.28|14.08|48
1651068000000|2022-04-27 14:00:00|14.32|14.12|14.1|13.9|14.34|14.14|14.08|13.88|93
1651068300000|2022-04-27 14:05:00|14.09|13.89|14.06|13.86|14.14|13.94|14.05|13.85|85
1651068600000|2022-04-27 14:10:00|14.07|13.87|13.92|13.72|14.07|13.87|13.92|13.72|75
1651068900000|2022-04-27 14:15:00|13.91|13.71|13.86|13.66|13.92|13.72|13.78|13.58|97
1651069200000|2022-04-27 14:20:00|13.85|13.65|13.89|13.69|13.92|13.72|13.84|13.64|60
1651069500000|2022-04-27 14:25:00|13.88|13.68|13.86|13.66|13.94|13.74|13.86|13.66|59
1651069800000|2022-04-27 14:30:00|13.87|13.67|13.91|13.71|13.91|13.71|13.79|13.59|59
1651070100000|2022-04-27 14:35:00|13.92|13.72|13.96|13.76|13.97|13.77|13.9|13.7|59
1651070400000|2022-04-27 14:40:00|13.95|13.75|13.96|13.76|14|13.8|13.95|13.75|55
1651070700000|2022-04-27 14:45:00|13.97|13.77|14.01|13.81|14.03|13.83|13.95|13.75|69
1651071000000|2022-04-27 14:50:00|14|13.8|13.93|13.73|14|13.8|13.92|13.72|34
1651071300000|2022-04-27 14:55:00|13.94|13.74|13.92|13.72|13.96|13.76|13.91|13.71|55
1651071600000|2022-04-27 15:00:00|13.93|13.73|13.97|13.77|14.01|13.81|13.92|13.72|57
1651071900000|2022-04-27 15:05:00|13.98|13.78|13.96|13.76|13.98|13.78|13.93|13.73|46
1651072200000|2022-04-27 15:10:00|13.95|13.75|13.96|13.76|13.99|13.79|13.92|13.72|63
1651072500000|2022-04-27 15:15:00|13.97|13.77|14.04|13.84|14.04|13.84|13.97|13.77|50
1651072800000|2022-04-27 15:20:00|14.03|13.83|14.03|13.83|14.05|13.85|13.98|13.78|61
1651073100000|2022-04-27 15:25:00|14.02|13.82|14.05|13.85|14.06|13.86|14.01|13.81|52
1651073400000|2022-04-27 15:30:00|14.06|13.86|14.14|13.94|14.16|13.96|14.05|13.85|54
1651073700000|2022-04-27 15:35:00|14.15|13.95|14.09|13.89|14.16|13.96|14.09|13.89|31
1651074000000|2022-04-27 15:40:00|14.08|13.88|14.1|13.9|14.15|13.95|14.07|13.87|67
1651074300000|2022-04-27 15:45:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|14
1651074600000|2022-04-27 15:50:00|14.13|13.93|14.08|13.88|14.14|13.94|14.07|13.87|24
1651074900000|2022-04-27 15:55:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|36
1651075200000|2022-04-27 16:00:00|14.09|13.89|14.12|13.92|14.16|13.96|14.07|13.87|47
1651075500000|2022-04-27 16:05:00|14.13|13.93|14.17|13.97|14.18|13.98|14.12|13.92|57
1651075800000|2022-04-27 16:10:00|14.16|13.96|14.19|13.99|14.19|13.99|14.16|13.96|24
1651076100000|2022-04-27 16:15:00|14.2|14|14.16|13.96|14.22|14.02|14.15|13.95|18
1651076400000|2022-04-27 16:20:00|14.17|13.97|14.25|14.05|14.26|14.06|14.15|13.95|61
1651076700000|2022-04-27 16:25:00|14.26|14.06|14.29|14.09|14.29|14.09|14.25|14.05|36
1651077000000|2022-04-27 16:30:00|14.3|14.1|14.2|14|14.31|14.11|14.19|13.99|30
1651077300000|2022-04-27 16:35:00|14.19|13.99|14.22|14.02|14.23|14.03|14.15|13.95|60
1651077600000|2022-04-27 16:40:00|14.21|14.01|14.21|14.01|14.24|14.04|14.2|14|31
1651077900000|2022-04-27 16:45:00|14.22|14.02|14.14|13.94|14.22|14.02|14.13|13.93|31
1651078200000|2022-04-27 16:50:00|14.13|13.93|14.11|13.91|14.16|13.96|14.09|13.89|73
1651078500000|2022-04-27 16:55:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|39
1651078800000|2022-04-27 17:00:00|14.11|13.91|14.12|13.92|14.12|13.92|14.05|13.85|42
1651079100000|2022-04-27 17:05:00|14.13|13.93|14.14|13.94|14.15|13.95|14.12|13.92|82
1651079400000|2022-04-27 17:10:00|14.15|13.95|14.1|13.9|14.15|13.95|14.08|13.88|27
1651079700000|2022-04-27 17:15:00|14.09|13.89|14.07|13.87|14.1|13.9|14.06|13.86|41
1651080000000|2022-04-27 17:20:00|14.06|13.86|14.13|13.93|14.14|13.94|14.06|13.86|48
1651080300000|2022-04-27 17:25:00|14.12|13.92|14.15|13.95|14.17|13.97|14.09|13.89|38
1651080600000|2022-04-27 17:30:00|14.16|13.96|14.17|13.97|14.19|13.99|14.15|13.95|32
1651080900000|2022-04-27 17:35:00|14.18|13.98|14.14|13.94|14.18|13.98|14.13|13.93|33
1651081200000|2022-04-27 17:40:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|33
1651081500000|2022-04-27 17:45:00|14.12|13.92|14.12|13.92|14.14|13.94|14.09|13.89|37
1651081800000|2022-04-27 17:50:00|14.13|13.93|14.12|13.92|14.13|13.93|14.1|13.9|18
1651082100000|2022-04-27 17:55:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|18
1651082400000|2022-04-27 18:00:00|14.11|13.91|14.14|13.94|14.16|13.96|14.11|13.91|26
1651082700000|2022-04-27 18:05:00|14.13|13.93|14.18|13.98|14.19|13.99|14.13|13.93|32
1651083000000|2022-04-27 18:10:00|14.19|13.99|14.2|14|14.22|14.02|14.18|13.98|16
1651083300000|2022-04-27 18:15:00|14.19|13.99|14.08|13.88|14.19|13.99|14.06|13.86|35
1651083600000|2022-04-27 18:20:00|14.09|13.89|14.04|13.84|14.09|13.89|14.04|13.84|14
1651083900000|2022-04-27 18:25:00|14.03|13.83|14.05|13.85|14.06|13.86|14.01|13.81|37
1651084200000|2022-04-27 18:30:00|14.06|13.86|14.1|13.9|14.1|13.9|14.04|13.84|31
1651084500000|2022-04-27 18:35:00|14.09|13.89|14.01|13.81|14.1|13.9|13.97|13.77|38
1651084800000|2022-04-27 18:40:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|39
1651085100000|2022-04-27 18:45:00|14.05|13.85|14|13.8|14.06|13.86|13.99|13.79|30
1651085400000|2022-04-27 18:50:00|13.99|13.79|13.98|13.78|13.99|13.79|13.97|13.77|30
1651085700000|2022-04-27 18:55:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|26
1651086000000|2022-04-27 19:00:00|13.97|13.77|13.95|13.75|13.98|13.78|13.92|13.72|51
1651086300000|2022-04-27 19:05:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|25
1651086600000|2022-04-27 19:10:00|13.99|13.79|14.03|13.83|14.03|13.83|13.98|13.78|33
1651086900000|2022-04-27 19:15:00|14.02|13.82|13.98|13.78|14.04|13.84|13.96|13.76|30
1651087200000|2022-04-27 19:20:00|13.99|13.79|14|13.8|14|13.8|13.95|13.75|46
1651087500000|2022-04-27 19:25:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|23
1651087800000|2022-04-27 19:30:00|14.02|13.82|13.98|13.78|14.02|13.82|13.96|13.76|23
1651088100000|2022-04-27 19:35:00|13.97|13.77|13.96|13.76|13.98|13.78|13.92|13.72|48
1651088400000|2022-04-27 19:40:00|13.97|13.77|14|13.8|14.02|13.82|13.96|13.76|27
1651088700000|2022-04-27 19:45:00|14.01|13.81|13.97|13.77|14.02|13.82|13.97|13.77|13
1651089000000|2022-04-27 19:50:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|22
1651089300000|2022-04-27 19:55:00|13.96|13.76|13.95|13.75|13.98|13.78|13.94|13.74|16
1651089600000|2022-04-27 20:00:00|13.94|13.74|13.96|13.76|13.97|13.77|13.93|13.73|37
1651089900000|2022-04-27 20:05:00|13.97|13.77|14.03|13.83|14.06|13.86|13.97|13.77|56
1651090200000|2022-04-27 20:10:00|14.04|13.84|14.03|13.83|14.04|13.84|14.02|13.82|40
1651090500000|2022-04-27 20:15:00|14.04|13.84|14.09|13.89|14.1|13.9|14.03|13.83|32
1651090800000|2022-04-27 20:20:00|14.08|13.88|14.11|13.91|14.11|13.91|14.06|13.86|34
1651091100000|2022-04-27 20:25:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|11
1651091400000|2022-04-27 20:30:00|14.09|13.89|14.05|13.85|14.1|13.9|14.05|13.85|17
1651091700000|2022-04-27 20:35:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|16
1651092000000|2022-04-27 20:40:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|19
1651092300000|2022-04-27 20:45:00|14.05|13.85|14.03|13.83|14.05|13.85|14.02|13.82|21
1651092600000|2022-04-27 20:50:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|19
1651092900000|2022-04-27 20:55:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|22
1651093200000|2022-04-27 21:00:00|14.01|13.81|14.01|13.81|14.02|13.82|14.01|13.81|9
1651093500000|2022-04-27 21:05:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|2
1651094100000|2022-04-27 21:15:00|14.02|13.82|13.99|13.79|14.02|13.82|13.98|13.78|12
1651094400000|2022-04-27 21:20:00|13.98|13.78|13.95|13.75|13.98|13.78|13.95|13.75|16
1651094700000|2022-04-27 21:25:00|13.96|13.76|13.88|13.68|13.96|13.76|13.88|13.68|19
1651095000000|2022-04-27 21:30:00|13.87|13.67|13.94|13.74|13.94|13.74|13.87|13.67|16
1651095300000|2022-04-27 21:35:00|13.93|13.73|14.01|13.81|14.01|13.81|13.93|13.73|17
1651095600000|2022-04-27 21:40:00|14.02|13.82|14.01|13.81|14.04|13.84|14|13.8|26
1651095900000|2022-04-27 21:45:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|10
1651096200000|2022-04-27 21:50:00|14|13.8|14|13.8|14|13.8|13.99|13.79|3
1651096500000|2022-04-27 21:55:00|13.99|13.79|13.96|13.76|13.99|13.79|13.95|13.75|20
1651096800000|2022-04-27 22:00:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|13
1651097100000|2022-04-27 22:05:00|14.02|13.82|14.03|13.83|14.03|13.83|14.01|13.81|14
1651097400000|2022-04-27 22:10:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|7
1651097700000|2022-04-27 22:15:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|11
1651098000000|2022-04-27 22:20:00|13.98|13.78|14|13.8|14.01|13.81|13.97|13.77|15
1651098300000|2022-04-27 22:25:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|9
1651098600000|2022-04-27 22:30:00|13.96|13.76|14.02|13.82|14.02|13.82|13.95|13.75|19
1651098900000|2022-04-27 22:35:00|14.01|13.81|13.97|13.77|14.01|13.81|13.96|13.76|25
1651099200000|2022-04-27 22:40:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|22
1651099500000|2022-04-27 22:45:00|13.96|13.76|13.96|13.76|13.99|13.79|13.96|13.76|13
1651099800000|2022-04-27 22:50:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|8
1651100100000|2022-04-27 22:55:00|13.93|13.73|13.93|13.73|13.94|13.74|13.92|13.72|23
1651100400000|2022-04-27 23:00:00|13.92|13.72|13.94|13.74|13.94|13.74|13.91|13.71|23
1651100700000|2022-04-27 23:05:00|13.95|13.75|13.98|13.78|13.99|13.79|13.95|13.75|12
1651101000000|2022-04-27 23:10:00|13.97|13.77|13.99|13.79|14|13.8|13.96|13.76|15
1651101300000|2022-04-27 23:15:00|13.98|13.78|14|13.8|14|13.8|13.98|13.78|3
1651101600000|2022-04-27 23:20:00|13.99|13.79|13.99|13.79|14.02|13.82|13.99|13.79|11
1651101900000|2022-04-27 23:25:00|14|13.8|14|13.8|14|13.8|13.98|13.78|9
1651102200000|2022-04-27 23:30:00|13.99|13.79|14.02|13.82|14.04|13.84|13.97|13.77|20
1651102500000|2022-04-27 23:35:00|14.01|13.81|14.08|13.88|14.09|13.89|14.01|13.81|34
1651102800000|2022-04-27 23:40:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|19
1651103100000|2022-04-27 23:45:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|32
1651103400000|2022-04-27 23:50:00|14.06|13.86|14.07|13.87|14.07|13.87|14.05|13.85|8
1651103700000|2022-04-27 23:55:00|14.06|13.86|14.1|13.9|14.1|13.9|14.06|13.86|21
1651104000000|2022-04-28 00:00:00|14.09|13.89|14.18|13.98|14.22|14.02|14.06|13.86|64
1651104300000|2022-04-28 00:05:00|14.19|13.99|14.2|14|14.21|14.01|14.15|13.95|34
1651104600000|2022-04-28 00:10:00|14.21|14.01|14.37|14.17|14.37|14.17|14.21|14.01|90
1651104900000|2022-04-28 00:15:00|14.38|14.18|14.29|14.09|14.42|14.22|14.27|14.07|100
1651105200000|2022-04-28 00:20:00|14.28|14.08|14.2|14|14.29|14.09|14.17|13.97|40
1651105500000|2022-04-28 00:25:00|14.21|14.01|14.25|14.05|14.26|14.06|14.19|13.99|33
1651105800000|2022-04-28 00:30:00|14.26|14.06|14.29|14.09|14.3|14.1|14.22|14.02|29
1651106100000|2022-04-28 00:35:00|14.28|14.08|14.32|14.12|14.32|14.12|14.25|14.05|23
1651106400000|2022-04-28 00:40:00|14.31|14.11|14.3|14.1|14.32|14.12|14.3|14.1|26
1651106700000|2022-04-28 00:45:00|14.29|14.09|14.3|14.1|14.32|14.12|14.28|14.08|40
1651107000000|2022-04-28 00:50:00|14.31|14.11|14.22|14.02|14.31|14.11|14.22|14.02|32
1651107300000|2022-04-28 00:55:00|14.21|14.01|14.25|14.05|14.27|14.07|14.2|14|29
1651107600000|2022-04-28 01:00:00|14.26|14.06|14.27|14.07|14.27|14.07|14.23|14.03|32
1651107900000|2022-04-28 01:05:00|14.26|14.06|14.35|14.15|14.36|14.16|14.26|14.06|69
1651108200000|2022-04-28 01:10:00|14.34|14.14|14.29|14.09|14.35|14.15|14.29|14.09|42
1651108500000|2022-04-28 01:15:00|14.3|14.1|14.23|14.03|14.3|14.1|14.21|14.01|46
1651108800000|2022-04-28 01:20:00|14.22|14.02|14.26|14.06|14.26|14.06|14.22|14.02|37
1651109100000|2022-04-28 01:25:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|7
1651109400000|2022-04-28 01:30:00|14.22|14.02|14.18|13.98|14.23|14.03|14.17|13.97|29
1651109700000|2022-04-28 01:35:00|14.19|13.99|14.16|13.96|14.19|13.99|14.15|13.95|30
1651110000000|2022-04-28 01:40:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|22
1651110300000|2022-04-28 01:45:00|14.13|13.93|14.13|13.93|14.16|13.96|14.12|13.92|13
1651110600000|2022-04-28 01:50:00|14.14|13.94|14.08|13.88|14.15|13.95|14.08|13.88|34
1651110900000|2022-04-28 01:55:00|14.09|13.89|14.15|13.95|14.17|13.97|14.09|13.89|31
1651111200000|2022-04-28 02:00:00|14.16|13.96|14.18|13.98|14.2|14|14.14|13.94|23
1651111500000|2022-04-28 02:05:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|11
1651111800000|2022-04-28 02:10:00|14.18|13.98|14.18|13.98|14.2|14|14.18|13.98|11
1651112100000|2022-04-28 02:15:00|14.19|13.99|14.23|14.03|14.23|14.03|14.18|13.98|11
1651112400000|2022-04-28 02:20:00|14.24|14.04|14.24|14.04|14.24|14.04|14.22|14.02|17
1651112700000|2022-04-28 02:25:00|14.23|14.03|14.23|14.03|14.23|14.03|14.21|14.01|13
1651113000000|2022-04-28 02:30:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|11
1651113300000|2022-04-28 02:35:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|21
1651113600000|2022-04-28 02:40:00|14.22|14.02|14.24|14.04|14.25|14.05|14.2|14|21
1651113900000|2022-04-28 02:45:00|14.23|14.03|14.22|14.02|14.23|14.03|14.21|14.01|8
1651114200000|2022-04-28 02:50:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|16
1651114500000|2022-04-28 02:55:00|14.21|14.01|14.16|13.96|14.21|14.01|14.15|13.95|22
1651114800000|2022-04-28 03:00:00|14.17|13.97|14.17|13.97|14.17|13.97|14.15|13.95|15
1651115100000|2022-04-28 03:05:00|14.18|13.98|14.19|13.99|14.21|14.01|14.17|13.97|18
1651115400000|2022-04-28 03:10:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|14
1651115700000|2022-04-28 03:15:00|14.2|14|14.17|13.97|14.23|14.03|14.16|13.96|30
1651116000000|2022-04-28 03:20:00|14.18|13.98|14.12|13.92|14.18|13.98|14.11|13.91|35
1651116300000|2022-04-28 03:25:00|14.13|13.93|14.14|13.94|14.15|13.95|14.11|13.91|24
1651116600000|2022-04-28 03:30:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|24
1651116900000|2022-04-28 03:35:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|22
1651117200000|2022-04-28 03:40:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|16
1651117500000|2022-04-28 03:45:00|14.09|13.89|14.11|13.91|14.12|13.92|14.08|13.88|15
1651117800000|2022-04-28 03:50:00|14.12|13.92|14.06|13.86|14.12|13.92|14.04|13.84|23
1651118100000|2022-04-28 03:55:00|14.05|13.85|14.04|13.84|14.06|13.86|14.02|13.82|20
1651118400000|2022-04-28 04:00:00|14.03|13.83|14.05|13.85|14.05|13.85|14.02|13.82|13
1651118700000|2022-04-28 04:05:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|9
1651119000000|2022-04-28 04:10:00|14.05|13.85|14.04|13.84|14.07|13.87|14.04|13.84|26
1651119300000|2022-04-28 04:15:00|14.05|13.85|14.05|13.85|14.06|13.86|14.04|13.84|13
1651119600000|2022-04-28 04:20:00|14.04|13.84|14.03|13.83|14.04|13.84|13.99|13.79|18
1651119900000|2022-04-28 04:25:00|14.02|13.82|14.04|13.84|14.04|13.84|14|13.8|12
1651120200000|2022-04-28 04:30:00|14.03|13.83|14.02|13.82|14.05|13.85|14.02|13.82|16
1651120500000|2022-04-28 04:35:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|16
1651120800000|2022-04-28 04:40:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|12
1651121100000|2022-04-28 04:45:00|14.01|13.81|14.01|13.81|14.03|13.83|14|13.8|27
1651121400000|2022-04-28 04:50:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|29
1651121700000|2022-04-28 04:55:00|14.03|13.83|14.02|13.82|14.05|13.85|14|13.8|32
1651122000000|2022-04-28 05:00:00|14.01|13.81|14.03|13.83|14.05|13.85|14.01|13.81|19
1651122300000|2022-04-28 05:05:00|14.04|13.84|14.03|13.83|14.04|13.84|14.02|13.82|14
1651122600000|2022-04-28 05:10:00|14.04|13.84|14.03|13.83|14.05|13.85|14.03|13.83|18
1651122900000|2022-04-28 05:15:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|15
1651123200000|2022-04-28 05:20:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|9
1651123500000|2022-04-28 05:25:00|14.06|13.86|14.01|13.81|14.06|13.86|14.01|13.81|20
1651123800000|2022-04-28 05:30:00|14.02|13.82|13.98|13.78|14.02|13.82|13.95|13.75|39
1651124100000|2022-04-28 05:35:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|14
1651124400000|2022-04-28 05:40:00|14.01|13.81|13.99|13.79|14.01|13.81|13.98|13.78|11
1651124700000|2022-04-28 05:45:00|13.98|13.78|14.05|13.85|14.05|13.85|13.98|13.78|14
1651125000000|2022-04-28 05:50:00|14.04|13.84|14.03|13.83|14.05|13.85|14.03|13.83|4
1651125300000|2022-04-28 05:55:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|14
1651125600000|2022-04-28 06:00:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|21
1651125900000|2022-04-28 06:05:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|12
1651126200000|2022-04-28 06:10:00|14.01|13.81|14.02|13.82|14.03|13.83|14.01|13.81|6
1651126500000|2022-04-28 06:15:00|14.03|13.83|14.03|13.83|14.04|13.84|14.02|13.82|9
1651126800000|2022-04-28 06:20:00|14.04|13.84|14.05|13.85|14.06|13.86|14.03|13.83|12
1651127100000|2022-04-28 06:25:00|14.04|13.84|14.04|13.84|14.06|13.86|14.03|13.83|11
1651127400000|2022-04-28 06:30:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|16
1651127700000|2022-04-28 06:35:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|16
1651128000000|2022-04-28 06:40:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|8
1651128300000|2022-04-28 06:45:00|14.09|13.89|14.08|13.88|14.11|13.91|14.07|13.87|13
1651128600000|2022-04-28 06:50:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|18
1651128900000|2022-04-28 06:55:00|14.07|13.87|14.08|13.88|14.09|13.89|14.05|13.85|12
1651129200000|2022-04-28 07:00:00|14.09|13.89|14.1|13.9|14.1|13.9|14.07|13.87|24
1651129500000|2022-04-28 07:05:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|24
1651129800000|2022-04-28 07:10:00|14.09|13.89|14.13|13.93|14.14|13.94|14.07|13.87|22
1651130100000|2022-04-28 07:15:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|19
1651130400000|2022-04-28 07:20:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|33
1651130700000|2022-04-28 07:25:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|24
1651131000000|2022-04-28 07:30:00|14.14|13.94|14.09|13.89|14.14|13.94|14.09|13.89|14
1651131300000|2022-04-28 07:35:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|6
1651131900000|2022-04-28 07:45:00|14.1|13.9|14.09|13.89|14.18|13.98|14.09|13.89|56
1651132200000|2022-04-28 07:50:00|14.1|13.9|14.09|13.89|14.11|13.91|14.09|13.89|24
1651132500000|2022-04-28 07:55:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|9
1651132800000|2022-04-28 08:00:00|14.07|13.87|14.03|13.83|14.08|13.88|14.02|13.82|23
1651133100000|2022-04-28 08:05:00|14.04|13.84|14.06|13.86|14.07|13.87|14.02|13.82|25
1651133400000|2022-04-28 08:10:00|14.07|13.87|14.1|13.9|14.1|13.9|14.06|13.86|34
1651133700000|2022-04-28 08:15:00|14.09|13.89|14.14|13.94|14.14|13.94|14.09|13.89|14
1651134000000|2022-04-28 08:20:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|15
1651134300000|2022-04-28 08:25:00|14.14|13.94|14.2|14|14.21|14.01|14.14|13.94|27
1651134600000|2022-04-28 08:30:00|14.19|13.99|14.17|13.97|14.2|14|14.15|13.95|37
1651134900000|2022-04-28 08:35:00|14.16|13.96|14.18|13.98|14.19|13.99|14.15|13.95|33
1651135200000|2022-04-28 08:40:00|14.17|13.97|14.19|13.99|14.19|13.99|14.17|13.97|7
1651135500000|2022-04-28 08:45:00|14.18|13.98|14.19|13.99|14.21|14.01|14.17|13.97|36
1651135800000|2022-04-28 08:50:00|14.18|13.98|14.16|13.96|14.18|13.98|14.14|13.94|21
1651136100000|2022-04-28 08:55:00|14.15|13.95|14.15|13.95|14.19|13.99|14.14|13.94|43
1651136400000|2022-04-28 09:00:00|14.16|13.96|14.18|13.98|14.19|13.99|14.15|13.95|26
1651136700000|2022-04-28 09:05:00|14.17|13.97|14.2|14|14.21|14.01|14.17|13.97|26
1651137000000|2022-04-28 09:10:00|14.19|13.99|14.2|14|14.2|14|14.19|13.99|8
1651137300000|2022-04-28 09:15:00|14.21|14.01|14.21|14.01|14.21|14.01|14.21|14.01|1
1651137600000|2022-04-28 09:20:00|14.2|14|14.2|14|14.22|14.02|14.18|13.98|21
1651137900000|2022-04-28 09:25:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|12
1651138200000|2022-04-28 09:30:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|11
1651138500000|2022-04-28 09:35:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|7
1651138800000|2022-04-28 09:40:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|21
1651139100000|2022-04-28 09:45:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|14
1651139400000|2022-04-28 09:50:00|14.18|13.98|14.19|13.99|14.19|13.99|14.17|13.97|6
1651139700000|2022-04-28 09:55:00|14.18|13.98|14.16|13.96|14.19|13.99|14.14|13.94|15
1651140000000|2022-04-28 10:00:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|10
1651140300000|2022-04-28 10:05:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|4
1651140600000|2022-04-28 10:10:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|7
1651140900000|2022-04-28 10:15:00|14.12|13.92|14.08|13.88|14.13|13.93|14.07|13.87|33
1651141200000|2022-04-28 10:20:00|14.09|13.89|14.1|13.9|14.11|13.91|14.07|13.87|18
1651141500000|2022-04-28 10:25:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|8
1651141800000|2022-04-28 10:30:00|14.13|13.93|14.1|13.9|14.13|13.93|14.09|13.89|28
1651142100000|2022-04-28 10:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|11
1651142400000|2022-04-28 10:40:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|25
1651142700000|2022-04-28 10:45:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|3
1651143000000|2022-04-28 10:50:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|13
1651143300000|2022-04-28 10:55:00|14.11|13.91|14.11|13.91|14.13|13.93|14.1|13.9|7
1651143600000|2022-04-28 11:00:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|18
1651143900000|2022-04-28 11:05:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|10
1651144200000|2022-04-28 11:10:00|14.14|13.94|14.14|13.94|14.15|13.95|14.14|13.94|11
1651144500000|2022-04-28 11:15:00|14.13|13.93|14.18|13.98|14.19|13.99|14.13|13.93|22
1651144800000|2022-04-28 11:20:00|14.17|13.97|14.14|13.94|14.18|13.98|14.13|13.93|18
1651145100000|2022-04-28 11:25:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|33
1651145400000|2022-04-28 11:30:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|21
1651145700000|2022-04-28 11:35:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|4
1651146000000|2022-04-28 11:40:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|5
1651146300000|2022-04-28 11:45:00|14.14|13.94|14.1|13.9|14.14|13.94|14.1|13.9|9
1651146600000|2022-04-28 11:50:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|22
1651146900000|2022-04-28 11:55:00|14.09|13.89|14.13|13.93|14.13|13.93|14.09|13.89|15
1651147200000|2022-04-28 12:00:00|14.12|13.92|14.12|13.92|14.14|13.94|14.12|13.92|13
1651147500000|2022-04-28 12:05:00|14.13|13.93|14.15|13.95|14.17|13.97|14.12|13.92|17
1651147800000|2022-04-28 12:10:00|14.14|13.94|14.07|13.87|14.14|13.94|14.07|13.87|24
1651148100000|2022-04-28 12:15:00|14.06|13.86|14.07|13.87|14.07|13.87|14.02|13.82|20
1651148400000|2022-04-28 12:20:00|14.06|13.86|14.09|13.89|14.09|13.89|14.03|13.83|28
1651148700000|2022-04-28 12:25:00|14.08|13.88|14.05|13.85|14.09|13.89|14.05|13.85|18
1651149000000|2022-04-28 12:30:00|14.04|13.84|14.08|13.88|14.09|13.89|13.99|13.79|64
1651149300000|2022-04-28 12:35:00|14.09|13.89|14.05|13.85|14.09|13.89|14.03|13.83|26
1651149600000|2022-04-28 12:40:00|14.04|13.84|14.07|13.87|14.07|13.87|14.04|13.84|40
1651149900000|2022-04-28 12:45:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|23
1651150200000|2022-04-28 12:50:00|14.03|13.83|13.97|13.77|14.04|13.84|13.97|13.77|33
1651150500000|2022-04-28 12:55:00|13.98|13.78|13.96|13.76|13.98|13.78|13.95|13.75|43
1651150800000|2022-04-28 13:00:00|13.95|13.75|13.93|13.73|13.98|13.78|13.92|13.72|25
1651151100000|2022-04-28 13:05:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|19
1651151400000|2022-04-28 13:10:00|13.95|13.75|13.85|13.65|13.95|13.75|13.84|13.64|42
1651151700000|2022-04-28 13:15:00|13.86|13.66|13.8|13.6|13.89|13.69|13.79|13.59|54
1651152000000|2022-04-28 13:20:00|13.81|13.61|13.88|13.68|13.89|13.69|13.81|13.61|46
1651152300000|2022-04-28 13:25:00|13.89|13.69|13.9|13.7|13.93|13.73|13.89|13.69|24
1651152600000|2022-04-28 13:30:00|13.91|13.71|13.91|13.71|13.96|13.76|13.88|13.68|73
1651152900000|2022-04-28 13:35:00|13.92|13.72|13.91|13.71|13.94|13.74|13.9|13.7|48
1651153200000|2022-04-28 13:40:00|13.92|13.72|13.87|13.67|13.96|13.76|13.86|13.66|60
1651153500000|2022-04-28 13:45:00|13.86|13.66|13.8|13.6|13.9|13.7|13.8|13.6|67
1651153800000|2022-04-28 13:50:00|13.81|13.61|13.79|13.59|13.82|13.62|13.77|13.57|64
1651154100000|2022-04-28 13:55:00|13.78|13.58|13.79|13.59|13.82|13.62|13.78|13.58|32
1651154400000|2022-04-28 14:00:00|13.78|13.58|13.69|13.49|13.79|13.59|13.64|13.44|55
1651154700000|2022-04-28 14:05:00|13.68|13.48|13.75|13.55|13.78|13.58|13.68|13.48|56
1651155000000|2022-04-28 14:10:00|13.76|13.56|13.75|13.55|13.78|13.58|13.73|13.53|34
1651155300000|2022-04-28 14:15:00|13.74|13.54|13.82|13.62|13.82|13.62|13.71|13.51|40
1651155600000|2022-04-28 14:20:00|13.81|13.61|13.82|13.62|13.85|13.65|13.79|13.59|54
1651155900000|2022-04-28 14:25:00|13.81|13.61|13.77|13.57|13.81|13.61|13.77|13.57|41
1651156200000|2022-04-28 14:30:00|13.76|13.56|13.76|13.56|13.78|13.58|13.74|13.54|27
1651156500000|2022-04-28 14:35:00|13.75|13.55|13.76|13.56|13.78|13.58|13.75|13.55|42
1651156800000|2022-04-28 14:40:00|13.75|13.55|13.78|13.58|13.78|13.58|13.75|13.55|32
1651157100000|2022-04-28 14:45:00|13.79|13.59|13.82|13.62|13.83|13.63|13.79|13.59|16
1651157400000|2022-04-28 14:50:00|13.81|13.61|13.81|13.61|13.83|13.63|13.8|13.6|21
1651157700000|2022-04-28 14:55:00|13.82|13.62|13.84|13.64|13.86|13.66|13.81|13.61|23
1651158000000|2022-04-28 15:00:00|13.83|13.63|13.91|13.71|13.91|13.71|13.82|13.62|59
1651158300000|2022-04-28 15:05:00|13.92|13.72|14.08|13.88|14.09|13.89|13.9|13.7|80
1651158600000|2022-04-28 15:10:00|14.09|13.89|14.06|13.86|14.09|13.89|14.06|13.86|34
1651158900000|2022-04-28 15:15:00|14.07|13.87|13.96|13.76|14.07|13.87|13.95|13.75|38
1651159200000|2022-04-28 15:20:00|13.95|13.75|13.92|13.72|13.95|13.75|13.89|13.69|52
1651159500000|2022-04-28 15:25:00|13.93|13.73|13.94|13.74|13.97|13.77|13.93|13.73|40
1651159800000|2022-04-28 15:30:00|13.93|13.73|13.92|13.72|13.96|13.76|13.88|13.68|49
1651160100000|2022-04-28 15:35:00|13.91|13.71|13.89|13.69|13.92|13.72|13.89|13.69|25
1651160400000|2022-04-28 15:40:00|13.88|13.68|13.88|13.68|13.9|13.7|13.88|13.68|17
1651160700000|2022-04-28 15:45:00|13.89|13.69|13.81|13.61|13.89|13.69|13.8|13.6|45
1651161000000|2022-04-28 15:50:00|13.8|13.6|13.87|13.67|13.89|13.69|13.78|13.58|46
1651161300000|2022-04-28 15:55:00|13.88|13.68|13.88|13.68|13.9|13.7|13.85|13.65|29
1651161600000|2022-04-28 16:00:00|13.87|13.67|13.88|13.68|13.9|13.7|13.85|13.65|32
1651161900000|2022-04-28 16:05:00|13.87|13.67|13.82|13.62|13.88|13.68|13.82|13.62|30
1651162200000|2022-04-28 16:10:00|13.83|13.63|13.88|13.68|13.88|13.68|13.79|13.59|48
1651162500000|2022-04-28 16:15:00|13.87|13.67|13.89|13.69|13.9|13.7|13.85|13.65|47
1651162800000|2022-04-28 16:20:00|13.9|13.7|13.9|13.7|13.9|13.7|13.88|13.68|19
1651163100000|2022-04-28 16:25:00|13.91|13.71|13.89|13.69|13.91|13.71|13.88|13.68|15
1651163400000|2022-04-28 16:30:00|13.88|13.68|13.88|13.68|13.89|13.69|13.85|13.65|27
1651163700000|2022-04-28 16:35:00|13.89|13.69|13.88|13.68|13.89|13.69|13.86|13.66|30
1651164000000|2022-04-28 16:40:00|13.89|13.69|13.93|13.73|13.93|13.73|13.88|13.68|33
1651164300000|2022-04-28 16:45:00|13.92|13.72|13.94|13.74|13.94|13.74|13.9|13.7|43
1651164600000|2022-04-28 16:50:00|13.93|13.73|13.94|13.74|13.94|13.74|13.91|13.71|42
1651164900000|2022-04-28 16:55:00|13.93|13.73|13.93|13.73|13.95|13.75|13.92|13.72|41
1651165200000|2022-04-28 17:00:00|13.94|13.74|13.93|13.73|13.95|13.75|13.92|13.72|26
1651165500000|2022-04-28 17:05:00|13.92|13.72|13.97|13.77|13.98|13.78|13.92|13.72|22
1651165800000|2022-04-28 17:10:00|13.96|13.76|13.94|13.74|13.97|13.77|13.93|13.73|21
1651166100000|2022-04-28 17:15:00|13.93|13.73|13.92|13.72|13.93|13.73|13.91|13.71|24
1651166400000|2022-04-28 17:20:00|13.91|13.71|13.94|13.74|13.94|13.74|13.9|13.7|16
1651166700000|2022-04-28 17:25:00|13.93|13.73|13.99|13.79|13.99|13.79|13.92|13.72|29
1651167000000|2022-04-28 17:30:00|13.98|13.78|14.01|13.81|14.01|13.81|13.96|13.76|18
1651167300000|2022-04-28 17:35:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|10
1651167600000|2022-04-28 17:40:00|14|13.8|13.98|13.78|14.01|13.81|13.96|13.76|19
1651167900000|2022-04-28 17:45:00|13.97|13.77|14|13.8|14|13.8|13.97|13.77|14
1651168200000|2022-04-28 17:50:00|13.99|13.79|14.01|13.81|14.02|13.82|13.99|13.79|15
1651168500000|2022-04-28 17:55:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|21
1651168800000|2022-04-28 18:00:00|14.03|13.83|14.03|13.83|14.04|13.84|14|13.8|31
1651169100000|2022-04-28 18:05:00|14.04|13.84|14|13.8|14.04|13.84|13.99|13.79|11
1651169400000|2022-04-28 18:10:00|13.99|13.79|13.97|13.77|14|13.8|13.97|13.77|15
1651169700000|2022-04-28 18:15:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|39
1651170000000|2022-04-28 18:20:00|13.99|13.79|13.98|13.78|13.99|13.79|13.97|13.77|18
1651170300000|2022-04-28 18:25:00|13.99|13.79|14.02|13.82|14.02|13.82|13.99|13.79|8
1651170600000|2022-04-28 18:30:00|14.03|13.83|14.01|13.81|14.03|13.83|14.01|13.81|13
1651170900000|2022-04-28 18:35:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|6
1651171200000|2022-04-28 18:40:00|13.98|13.78|14|13.8|14|13.8|13.98|13.78|11
1651171500000|2022-04-28 18:45:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|15
1651171800000|2022-04-28 18:50:00|13.96|13.76|13.97|13.77|13.99|13.79|13.96|13.76|12
1651172100000|2022-04-28 18:55:00|13.96|13.76|13.96|13.76|13.98|13.78|13.95|13.75|19
1651172400000|2022-04-28 19:00:00|13.95|13.75|13.96|13.76|13.96|13.76|13.95|13.75|16
1651172700000|2022-04-28 19:05:00|13.95|13.75|13.99|13.79|13.99|13.79|13.95|13.75|9
1651173000000|2022-04-28 19:10:00|13.98|13.78|13.98|13.78|13.99|13.79|13.98|13.78|11
1651173300000|2022-04-28 19:15:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|7
1651173600000|2022-04-28 19:20:00|13.98|13.78|13.96|13.76|13.99|13.79|13.96|13.76|17
1651173900000|2022-04-28 19:25:00|13.95|13.75|13.95|13.75|13.97|13.77|13.95|13.75|5
1651174200000|2022-04-28 19:30:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|24
1651174500000|2022-04-28 19:35:00|13.92|13.72|13.91|13.71|13.93|13.73|13.91|13.71|22
1651174800000|2022-04-28 19:40:00|13.92|13.72|13.91|13.71|13.92|13.72|13.91|13.71|8
1651175100000|2022-04-28 19:45:00|13.92|13.72|13.87|13.67|13.92|13.72|13.86|13.66|20
1651175400000|2022-04-28 19:50:00|13.86|13.66|13.86|13.66|13.87|13.67|13.83|13.63|37
1651175700000|2022-04-28 19:55:00|13.87|13.67|13.87|13.67|13.87|13.67|13.86|13.66|25
1651176000000|2022-04-28 20:00:00|13.88|13.68|13.83|13.63|13.88|13.68|13.81|13.61|47
1651176300000|2022-04-28 20:05:00|13.82|13.62|13.82|13.62|13.86|13.66|13.82|13.62|27
1651176600000|2022-04-28 20:10:00|13.83|13.63|13.84|13.64|13.85|13.65|13.82|13.62|28
1651176900000|2022-04-28 20:15:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|8
1651177200000|2022-04-28 20:20:00|13.85|13.65|13.87|13.67|13.88|13.68|13.85|13.65|21
1651177500000|2022-04-28 20:25:00|13.88|13.68|13.91|13.71|13.91|13.71|13.88|13.68|12
1651177800000|2022-04-28 20:30:00|13.92|13.72|13.94|13.74|13.98|13.78|13.92|13.72|53
1651178100000|2022-04-28 20:35:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|17
1651178400000|2022-04-28 20:40:00|13.92|13.72|13.93|13.73|13.93|13.73|13.92|13.72|16
1651178700000|2022-04-28 20:45:00|13.94|13.74|13.9|13.7|13.94|13.74|13.89|13.69|13
1651179000000|2022-04-28 20:50:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|16
1651179300000|2022-04-28 20:55:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|10
1651179600000|2022-04-28 21:00:00|13.89|13.69|13.9|13.7|13.91|13.71|13.89|13.69|18
1651179900000|2022-04-28 21:05:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|7
1651180200000|2022-04-28 21:10:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|3
1651180500000|2022-04-28 21:15:00|13.89|13.69|13.89|13.69|13.89|13.69|13.89|13.69|1
1651180800000|2022-04-28 21:20:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|18
1651181100000|2022-04-28 21:25:00|13.86|13.66|13.81|13.61|13.87|13.67|13.81|13.61|24
1651181400000|2022-04-28 21:30:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|3
1651181700000|2022-04-28 21:35:00|13.79|13.59|13.77|13.57|13.79|13.59|13.77|13.57|3
1651182000000|2022-04-28 21:40:00|13.76|13.56|13.7|13.5|13.77|13.57|13.7|13.5|23
1651182300000|2022-04-28 21:45:00|13.71|13.51|13.7|13.5|13.73|13.53|13.68|13.48|22
1651182600000|2022-04-28 21:50:00|13.71|13.51|13.72|13.52|13.75|13.55|13.71|13.51|15
1651182900000|2022-04-28 21:55:00|13.73|13.53|13.72|13.52|13.73|13.53|13.71|13.51|14
1651183200000|2022-04-28 22:00:00|13.73|13.53|13.73|13.53|13.74|13.54|13.7|13.5|21
1651183500000|2022-04-28 22:05:00|13.74|13.54|13.74|13.54|13.77|13.57|13.73|13.53|23
1651183800000|2022-04-28 22:10:00|13.73|13.53|13.69|13.49|13.73|13.53|13.69|13.49|15
1651184100000|2022-04-28 22:15:00|13.7|13.5|13.71|13.51|13.72|13.52|13.7|13.5|10
1651184400000|2022-04-28 22:20:00|13.72|13.52|13.72|13.52|13.73|13.53|13.7|13.5|13
1651184700000|2022-04-28 22:25:00|13.71|13.51|13.72|13.52|13.72|13.52|13.67|13.47|36
1651185000000|2022-04-28 22:30:00|13.73|13.53|13.72|13.52|13.73|13.53|13.72|13.52|24
1651185300000|2022-04-28 22:35:00|13.73|13.53|13.73|13.53|13.73|13.53|13.72|13.52|3
1651185600000|2022-04-28 22:40:00|13.74|13.54|13.74|13.54|13.74|13.54|13.71|13.51|17
1651185900000|2022-04-28 22:45:00|13.75|13.55|13.77|13.57|13.78|13.58|13.74|13.54|27
1651186200000|2022-04-28 22:50:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|9
1651186500000|2022-04-28 22:55:00|13.77|13.57|13.78|13.58|13.79|13.59|13.76|13.56|16
1651186800000|2022-04-28 23:00:00|13.79|13.59|13.77|13.57|13.79|13.59|13.77|13.57|13
1651187100000|2022-04-28 23:05:00|13.76|13.56|13.8|13.6|13.8|13.6|13.76|13.56|23
1651187400000|2022-04-28 23:10:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|16
1651187700000|2022-04-28 23:15:00|13.83|13.63|13.83|13.63|13.83|13.63|13.82|13.62|5
1651188000000|2022-04-28 23:20:00|13.82|13.62|13.83|13.63|13.83|13.63|13.82|13.62|10
1651188300000|2022-04-28 23:25:00|13.82|13.62|13.82|13.62|13.83|13.63|13.8|13.6|25
1651188600000|2022-04-28 23:30:00|13.83|13.63|13.82|13.62|13.83|13.63|13.82|13.62|4
1651188900000|2022-04-28 23:35:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|12
1651189200000|2022-04-28 23:40:00|13.81|13.61|13.79|13.59|13.81|13.61|13.78|13.58|15
1651189500000|2022-04-28 23:45:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|8
1651189800000|2022-04-28 23:50:00|13.82|13.62|13.83|13.63|13.83|13.63|13.82|13.62|2
1651190100000|2022-04-28 23:55:00|13.82|13.62|13.85|13.65|13.86|13.66|13.82|13.62|10
1651190400000|2022-04-29 00:00:00|13.86|13.66|13.87|13.67|13.88|13.68|13.84|13.64|18
1651190700000|2022-04-29 00:05:00|13.86|13.66|13.88|13.68|13.88|13.68|13.86|13.66|11
1651191000000|2022-04-29 00:10:00|13.87|13.67|13.9|13.7|13.9|13.7|13.87|13.67|14
1651191300000|2022-04-29 00:15:00|13.89|13.69|13.87|13.67|13.9|13.7|13.87|13.67|11
1651191600000|2022-04-29 00:20:00|13.88|13.68|13.87|13.67|13.88|13.68|13.87|13.67|6
1651191900000|2022-04-29 00:25:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|8
1651192200000|2022-04-29 00:30:00|13.86|13.66|13.86|13.66|13.87|13.67|13.86|13.66|7
1651192500000|2022-04-29 00:35:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|3
1651192800000|2022-04-29 00:40:00|13.86|13.66|13.83|13.63|13.86|13.66|13.82|13.62|8
1651193100000|2022-04-29 00:45:00|13.82|13.62|13.84|13.64|13.84|13.64|13.82|13.62|17
1651193400000|2022-04-29 00:50:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|10
1651193700000|2022-04-29 00:55:00|13.89|13.69|13.92|13.72|13.92|13.72|13.89|13.69|12
1651194000000|2022-04-29 01:00:00|13.91|13.71|13.89|13.69|13.91|13.71|13.89|13.69|3
1651194300000|2022-04-29 01:05:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|12
1651194600000|2022-04-29 01:10:00|13.9|13.7|13.93|13.73|13.93|13.73|13.89|13.69|14
1651194900000|2022-04-29 01:15:00|13.92|13.72|13.94|13.74|13.94|13.74|13.91|13.71|13
1651195200000|2022-04-29 01:20:00|13.95|13.75|13.95|13.75|13.96|13.76|13.95|13.75|29
1651195500000|2022-04-29 01:25:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|5
1651195800000|2022-04-29 01:30:00|13.93|13.73|13.99|13.79|13.99|13.79|13.92|13.72|17
1651196100000|2022-04-29 01:35:00|13.98|13.78|13.97|13.77|13.99|13.79|13.97|13.77|12
1651196400000|2022-04-29 01:40:00|13.96|13.76|13.97|13.77|13.97|13.77|13.94|13.74|18
1651196700000|2022-04-29 01:45:00|13.96|13.76|13.93|13.73|13.96|13.76|13.93|13.73|16
1651197000000|2022-04-29 01:50:00|13.92|13.72|13.89|13.69|13.92|13.72|13.88|13.68|12
1651197300000|2022-04-29 01:55:00|13.9|13.7|13.91|13.71|13.91|13.71|13.89|13.69|28
1651197600000|2022-04-29 02:00:00|13.9|13.7|13.88|13.68|13.9|13.7|13.87|13.67|15
1651197900000|2022-04-29 02:05:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|13
1651198200000|2022-04-29 02:10:00|13.9|13.7|13.82|13.62|13.9|13.7|13.82|13.62|13
1651198500000|2022-04-29 02:15:00|13.83|13.63|13.84|13.64|13.85|13.65|13.82|13.62|16
1651198800000|2022-04-29 02:20:00|13.83|13.63|13.79|13.59|13.83|13.63|13.79|13.59|21
1651199100000|2022-04-29 02:25:00|13.8|13.6|13.8|13.6|13.81|13.61|13.78|13.58|11
1651199400000|2022-04-29 02:30:00|13.79|13.59|13.79|13.59|13.81|13.61|13.77|13.57|17
1651199700000|2022-04-29 02:35:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|7
1651200000000|2022-04-29 02:40:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|3
1651200300000|2022-04-29 02:45:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|15
1651200600000|2022-04-29 02:50:00|13.79|13.59|13.78|13.58|13.81|13.61|13.77|13.57|8
1651200900000|2022-04-29 02:55:00|13.77|13.57|13.78|13.58|13.78|13.58|13.74|13.54|42
1651201200000|2022-04-29 03:00:00|13.77|13.57|13.78|13.58|13.79|13.59|13.76|13.56|16
1651201500000|2022-04-29 03:05:00|13.77|13.57|13.74|13.54|13.78|13.58|13.74|13.54|8
1651201800000|2022-04-29 03:10:00|13.75|13.55|13.74|13.54|13.75|13.55|13.71|13.51|24
1651202100000|2022-04-29 03:15:00|13.73|13.53|13.77|13.57|13.77|13.57|13.73|13.53|21
1651202400000|2022-04-29 03:20:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|17
1651202700000|2022-04-29 03:25:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|6
1651203000000|2022-04-29 03:30:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|3
1651203300000|2022-04-29 03:35:00|13.76|13.56|13.8|13.6|13.8|13.6|13.74|13.54|11
1651203600000|2022-04-29 03:40:00|13.81|13.61|13.91|13.71|13.93|13.73|13.81|13.61|22
1651203900000|2022-04-29 03:45:00|13.9|13.7|14.04|13.84|14.07|13.87|13.89|13.69|62
1651204200000|2022-04-29 03:50:00|14.03|13.83|14.25|14.05|14.25|14.05|14.02|13.82|119
1651204500000|2022-04-29 03:55:00|14.26|14.06|14.25|14.05|14.33|14.13|14.21|14.01|98
1651204800000|2022-04-29 04:00:00|14.26|14.06|14.15|13.95|14.26|14.06|14.15|13.95|58
1651205100000|2022-04-29 04:05:00|14.16|13.96|14.31|14.11|14.35|14.15|14.13|13.93|106
1651205400000|2022-04-29 04:10:00|14.3|14.1|14.24|14.04|14.35|14.15|14.22|14.02|82
1651205700000|2022-04-29 04:15:00|14.23|14.03|14.31|14.11|14.32|14.12|14.15|13.95|114
1651206000000|2022-04-29 04:20:00|14.3|14.1|14.38|14.18|14.44|14.24|14.25|14.05|97
1651206300000|2022-04-29 04:25:00|14.37|14.17|14.35|14.15|14.41|14.21|14.34|14.14|51
1651206600000|2022-04-29 04:30:00|14.36|14.16|14.34|14.14|14.48|14.28|14.33|14.13|98
1651206900000|2022-04-29 04:35:00|14.35|14.15|14.34|14.14|14.39|14.19|14.33|14.13|34
1651207200000|2022-04-29 04:40:00|14.33|14.13|14.49|14.29|14.52|14.32|14.33|14.13|59
1651207500000|2022-04-29 04:45:00|14.5|14.3|14.54|14.34|14.55|14.35|14.43|14.23|69
1651207800000|2022-04-29 04:50:00|14.53|14.33|14.58|14.38|14.59|14.39|14.5|14.3|77
1651208100000|2022-04-29 04:55:00|14.59|14.39|14.57|14.37|14.6|14.4|14.56|14.36|49
1651208400000|2022-04-29 05:00:00|14.58|14.38|14.51|14.31|14.59|14.39|14.47|14.27|48
1651208700000|2022-04-29 05:05:00|14.5|14.3|14.43|14.23|14.5|14.3|14.4|14.2|53
1651209000000|2022-04-29 05:10:00|14.42|14.22|14.39|14.19|14.43|14.23|14.35|14.15|76
1651209300000|2022-04-29 05:15:00|14.4|14.2|14.38|14.18|14.4|14.2|14.36|14.16|27
1651209600000|2022-04-29 05:20:00|14.39|14.19|14.37|14.17|14.39|14.19|14.35|14.15|33
1651209900000|2022-04-29 05:25:00|14.36|14.16|14.39|14.19|14.39|14.19|14.34|14.14|18
1651210200000|2022-04-29 05:30:00|14.4|14.2|14.37|14.17|14.44|14.24|14.37|14.17|33
1651210500000|2022-04-29 05:35:00|14.38|14.18|14.33|14.13|14.38|14.18|14.28|14.08|57
1651210800000|2022-04-29 05:40:00|14.32|14.12|14.33|14.13|14.35|14.15|14.32|14.12|22
1651211100000|2022-04-29 05:45:00|14.32|14.12|14.28|14.08|14.33|14.13|14.25|14.05|35
1651211400000|2022-04-29 05:50:00|14.29|14.09|14.31|14.11|14.32|14.12|14.28|14.08|31
1651211700000|2022-04-29 05:55:00|14.32|14.12|14.33|14.13|14.34|14.14|14.31|14.11|20
1651212000000|2022-04-29 06:00:00|14.32|14.12|14.27|14.07|14.33|14.13|14.26|14.06|32
1651212300000|2022-04-29 06:05:00|14.28|14.08|14.24|14.04|14.28|14.08|14.24|14.04|23
1651212600000|2022-04-29 06:10:00|14.25|14.05|14.17|13.97|14.25|14.05|14.13|13.93|71
1651212900000|2022-04-29 06:15:00|14.18|13.98|14.21|14.01|14.21|14.01|14.17|13.97|22
1651213200000|2022-04-29 06:20:00|14.2|14|14.21|14.01|14.24|14.04|14.2|14|24
1651213500000|2022-04-29 06:25:00|14.22|14.02|14.21|14.01|14.24|14.04|14.19|13.99|26
1651213800000|2022-04-29 06:30:00|14.22|14.02|14.24|14.04|14.25|14.05|14.2|14|21
1651214100000|2022-04-29 06:35:00|14.25|14.05|14.25|14.05|14.27|14.07|14.25|14.05|17
1651214400000|2022-04-29 06:40:00|14.24|14.04|14.21|14.01|14.25|14.05|14.21|14.01|16
1651214700000|2022-04-29 06:45:00|14.22|14.02|14.26|14.06|14.29|14.09|14.22|14.02|32
1651215000000|2022-04-29 06:50:00|14.25|14.05|14.23|14.03|14.25|14.05|14.22|14.02|7
1651215300000|2022-04-29 06:55:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|9
1651215600000|2022-04-29 07:00:00|14.23|14.03|14.22|14.02|14.25|14.05|14.21|14.01|24
1651215900000|2022-04-29 07:05:00|14.23|14.03|14.23|14.03|14.23|14.03|14.19|13.99|29
1651216200000|2022-04-29 07:10:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|10
1651216500000|2022-04-29 07:15:00|14.2|14|14.16|13.96|14.21|14.01|14.15|13.95|23
1651216800000|2022-04-29 07:20:00|14.17|13.97|14.18|13.98|14.18|13.98|14.16|13.96|14
1651217100000|2022-04-29 07:25:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|21
1651217400000|2022-04-29 07:30:00|14.18|13.98|14.14|13.94|14.18|13.98|14.12|13.92|19
1651217700000|2022-04-29 07:35:00|14.15|13.95|14.15|13.95|14.17|13.97|14.14|13.94|27
1651218000000|2022-04-29 07:40:00|14.16|13.96|14.15|13.95|14.16|13.96|14.15|13.95|10
1651218300000|2022-04-29 07:45:00|14.16|13.96|14.17|13.97|14.17|13.97|14.14|13.94|28
1651218600000|2022-04-29 07:50:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|22
1651218900000|2022-04-29 07:55:00|14.18|13.98|14.19|13.99|14.21|14.01|14.18|13.98|22
1651219200000|2022-04-29 08:00:00|14.2|14|14.16|13.96|14.2|14|14.16|13.96|13
1651219500000|2022-04-29 08:05:00|14.17|13.97|14.14|13.94|14.17|13.97|14.13|13.93|38
1651219800000|2022-04-29 08:10:00|14.13|13.93|14.09|13.89|14.15|13.95|14.07|13.87|40
1651220100000|2022-04-29 08:15:00|14.1|13.9|14.02|13.82|14.1|13.9|14.02|13.82|43
1651220400000|2022-04-29 08:20:00|14.01|13.81|14.05|13.85|14.05|13.85|14.01|13.81|23
1651220700000|2022-04-29 08:25:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|10
1651221000000|2022-04-29 08:30:00|14.02|13.82|13.94|13.74|14.03|13.83|13.94|13.74|33
1651221300000|2022-04-29 08:35:00|13.93|13.73|13.98|13.78|13.99|13.79|13.93|13.73|46
1651221600000|2022-04-29 08:40:00|13.97|13.77|13.95|13.75|13.98|13.78|13.95|13.75|17
1651221900000|2022-04-29 08:45:00|13.94|13.74|13.97|13.77|13.98|13.78|13.94|13.74|30
1651222200000|2022-04-29 08:50:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|16
1651222500000|2022-04-29 08:55:00|13.96|13.76|13.9|13.7|13.96|13.76|13.88|13.68|25
1651222800000|2022-04-29 09:00:00|13.89|13.69|13.88|13.68|13.89|13.69|13.85|13.65|34
1651223100000|2022-04-29 09:05:00|13.89|13.69|13.88|13.68|13.89|13.69|13.82|13.62|56
1651223400000|2022-04-29 09:10:00|13.87|13.67|13.92|13.72|13.92|13.72|13.87|13.67|32
1651223700000|2022-04-29 09:15:00|13.93|13.73|13.96|13.76|13.96|13.76|13.9|13.7|26
1651224000000|2022-04-29 09:20:00|13.97|13.77|13.96|13.76|13.98|13.78|13.96|13.76|14
1651224300000|2022-04-29 09:25:00|13.95|13.75|13.93|13.73|13.96|13.76|13.92|13.72|13
1651224600000|2022-04-29 09:30:00|13.94|13.74|13.9|13.7|13.95|13.75|13.9|13.7|27
1651224900000|2022-04-29 09:35:00|13.91|13.71|13.92|13.72|13.93|13.73|13.9|13.7|12
1651225200000|2022-04-29 09:40:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|2
1651225500000|2022-04-29 09:45:00|13.89|13.69|13.91|13.71|13.91|13.71|13.86|13.66|29
1651225800000|2022-04-29 09:50:00|13.9|13.7|13.86|13.66|13.91|13.71|13.86|13.66|23
1651226100000|2022-04-29 09:55:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|18
1651226400000|2022-04-29 10:00:00|13.87|13.67|13.83|13.63|13.87|13.67|13.82|13.62|17
1651226700000|2022-04-29 10:05:00|13.84|13.64|13.89|13.69|13.89|13.69|13.84|13.64|20
1651227000000|2022-04-29 10:10:00|13.88|13.68|13.86|13.66|13.89|13.69|13.86|13.66|9
1651227300000|2022-04-29 10:15:00|13.85|13.65|13.88|13.68|13.91|13.71|13.84|13.64|26
1651227600000|2022-04-29 10:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|25
1651227900000|2022-04-29 10:25:00|13.88|13.68|13.83|13.63|13.88|13.68|13.83|13.63|20
1651228200000|2022-04-29 10:30:00|13.84|13.64|13.84|13.64|13.85|13.65|13.82|13.62|15
1651228500000|2022-04-29 10:35:00|13.85|13.65|13.85|13.65|13.88|13.68|13.85|13.65|13
1651228800000|2022-04-29 10:40:00|13.84|13.64|13.77|13.57|13.84|13.64|13.77|13.57|36
1651229100000|2022-04-29 10:45:00|13.78|13.58|13.66|13.46|13.79|13.59|13.65|13.45|56
1651229400000|2022-04-29 10:50:00|13.67|13.47|13.71|13.51|13.73|13.53|13.67|13.47|45
1651229700000|2022-04-29 10:55:00|13.72|13.52|13.74|13.54|13.74|13.54|13.71|13.51|37
1651230000000|2022-04-29 11:00:00|13.73|13.53|13.73|13.53|13.76|13.56|13.7|13.5|39
1651230300000|2022-04-29 11:05:00|13.74|13.54|13.8|13.6|13.8|13.6|13.74|13.54|30
1651230600000|2022-04-29 11:10:00|13.79|13.59|13.75|13.55|13.79|13.59|13.75|13.55|17
1651230900000|2022-04-29 11:15:00|13.74|13.54|13.78|13.58|13.79|13.59|13.74|13.54|37
1651231200000|2022-04-29 11:20:00|13.79|13.59|13.79|13.59|13.8|13.6|13.76|13.56|21
1651231500000|2022-04-29 11:25:00|13.78|13.58|13.8|13.6|13.81|13.61|13.78|13.58|13
1651231800000|2022-04-29 11:30:00|13.81|13.61|13.81|13.61|13.82|13.62|13.78|13.58|19
1651232100000|2022-04-29 11:35:00|13.8|13.6|13.74|13.54|13.81|13.61|13.74|13.54|25
1651232400000|2022-04-29 11:40:00|13.73|13.53|13.81|13.61|13.82|13.62|13.72|13.52|53
1651232700000|2022-04-29 11:45:00|13.82|13.62|13.86|13.66|13.86|13.66|13.82|13.62|19
1651233000000|2022-04-29 11:50:00|13.85|13.65|13.9|13.7|13.95|13.75|13.85|13.65|36
1651233300000|2022-04-29 11:55:00|13.91|13.71|13.91|13.71|13.93|13.73|13.9|13.7|19
1651233600000|2022-04-29 12:00:00|13.92|13.72|13.93|13.73|13.95|13.75|13.91|13.71|22
1651233900000|2022-04-29 12:05:00|13.94|13.74|13.98|13.78|13.98|13.78|13.9|13.7|30
1651234200000|2022-04-29 12:10:00|13.97|13.77|14.05|13.85|14.05|13.85|13.96|13.76|31
1651234500000|2022-04-29 12:15:00|14.04|13.84|13.97|13.77|14.04|13.84|13.96|13.76|30
1651234800000|2022-04-29 12:20:00|13.98|13.78|13.98|13.78|14|13.8|13.95|13.75|23
1651235100000|2022-04-29 12:25:00|13.97|13.77|13.99|13.79|13.99|13.79|13.93|13.73|23
1651235400000|2022-04-29 12:30:00|13.98|13.78|13.96|13.76|13.98|13.78|13.92|13.72|31
1651235700000|2022-04-29 12:35:00|13.95|13.75|13.95|13.75|13.95|13.75|13.92|13.72|23
1651236000000|2022-04-29 12:40:00|13.96|13.76|14|13.8|14|13.8|13.95|13.75|17
1651236300000|2022-04-29 12:45:00|13.99|13.79|13.95|13.75|14|13.8|13.95|13.75|21
1651236600000|2022-04-29 12:50:00|13.94|13.74|13.94|13.74|13.95|13.75|13.92|13.72|25
1651236900000|2022-04-29 12:55:00|13.93|13.73|13.94|13.74|13.94|13.74|13.9|13.7|16
1651237200000|2022-04-29 13:00:00|13.93|13.73|13.97|13.77|13.98|13.78|13.93|13.73|35
1651237500000|2022-04-29 13:05:00|13.98|13.78|13.91|13.71|13.98|13.78|13.9|13.7|36
1651237800000|2022-04-29 13:10:00|13.9|13.7|13.92|13.72|13.93|13.73|13.9|13.7|19
1651238100000|2022-04-29 13:15:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|27
1651238400000|2022-04-29 13:20:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|31
1651238700000|2022-04-29 13:25:00|13.97|13.77|13.99|13.79|13.99|13.79|13.96|13.76|11
1651239000000|2022-04-29 13:30:00|13.98|13.78|14.07|13.87|14.1|13.9|13.97|13.77|42
1651239300000|2022-04-29 13:35:00|14.08|13.88|14.11|13.91|14.15|13.95|14.06|13.86|57
1651239600000|2022-04-29 13:40:00|14.12|13.92|14.04|13.84|14.13|13.93|14.04|13.84|33
1651239900000|2022-04-29 13:45:00|14.03|13.83|14.07|13.87|14.07|13.87|14|13.8|48
1651240200000|2022-04-29 13:50:00|14.08|13.88|14.09|13.89|14.1|13.9|14.06|13.86|42
1651240500000|2022-04-29 13:55:00|14.1|13.9|14.18|13.98|14.21|14.01|14.09|13.89|84
1651240800000|2022-04-29 14:00:00|14.17|13.97|14.16|13.96|14.17|13.97|14.14|13.94|18
1651241100000|2022-04-29 14:05:00|14.15|13.95|14.11|13.91|14.16|13.96|14.09|13.89|41
1651241400000|2022-04-29 14:10:00|14.12|13.92|14.12|13.92|14.14|13.94|14.09|13.89|40
1651241700000|2022-04-29 14:15:00|14.11|13.91|13.99|13.79|14.12|13.92|13.96|13.76|50
1651242000000|2022-04-29 14:20:00|14|13.8|13.97|13.77|14.01|13.81|13.96|13.76|72
1651242300000|2022-04-29 14:25:00|13.98|13.78|13.97|13.77|13.98|13.78|13.94|13.74|28
1651242600000|2022-04-29 14:30:00|13.96|13.76|13.99|13.79|13.99|13.79|13.96|13.76|30
1651242900000|2022-04-29 14:35:00|13.98|13.78|13.95|13.75|13.98|13.78|13.91|13.71|41
1651243200000|2022-04-29 14:40:00|13.96|13.76|13.96|13.76|13.97|13.77|13.9|13.7|37
1651243500000|2022-04-29 14:45:00|13.97|13.77|13.9|13.7|13.97|13.77|13.9|13.7|43
1651243800000|2022-04-29 14:50:00|13.91|13.71|13.88|13.68|13.92|13.72|13.83|13.63|36
1651244100000|2022-04-29 14:55:00|13.87|13.67|13.91|13.71|13.92|13.72|13.87|13.67|31
1651244400000|2022-04-29 15:00:00|13.92|13.72|13.88|13.68|13.92|13.72|13.87|13.67|58
1651244700000|2022-04-29 15:05:00|13.89|13.69|13.88|13.68|13.94|13.74|13.87|13.67|50
1651245000000|2022-04-29 15:10:00|13.87|13.67|13.84|13.64|13.88|13.68|13.83|13.63|26
1651245300000|2022-04-29 15:15:00|13.85|13.65|13.9|13.7|13.9|13.7|13.85|13.65|40
1651245600000|2022-04-29 15:20:00|13.89|13.69|13.91|13.71|13.93|13.73|13.88|13.68|23
1651245900000|2022-04-29 15:25:00|13.92|13.72|13.88|13.68|13.92|13.72|13.86|13.66|35
1651246200000|2022-04-29 15:30:00|13.89|13.69|13.92|13.72|13.96|13.76|13.89|13.69|42
1651246500000|2022-04-29 15:35:00|13.93|13.73|13.93|13.73|13.96|13.76|13.92|13.72|25
1651246800000|2022-04-29 15:40:00|13.94|13.74|13.97|13.77|13.99|13.79|13.94|13.74|33
1651247100000|2022-04-29 15:45:00|13.98|13.78|13.99|13.79|14.01|13.81|13.97|13.77|34
1651247400000|2022-04-29 15:50:00|14|13.8|13.98|13.78|14|13.8|13.97|13.77|33
1651247700000|2022-04-29 15:55:00|13.97|13.77|13.94|13.74|13.98|13.78|13.91|13.71|32
1651248000000|2022-04-29 16:00:00|13.93|13.73|13.91|13.71|13.99|13.79|13.91|13.71|43
1651248300000|2022-04-29 16:05:00|13.9|13.7|13.9|13.7|13.92|13.72|13.89|13.69|27
1651248600000|2022-04-29 16:10:00|13.91|13.71|13.92|13.72|13.94|13.74|13.91|13.71|34
1651248900000|2022-04-29 16:15:00|13.93|13.73|13.92|13.72|13.96|13.76|13.91|13.71|20
1651249200000|2022-04-29 16:20:00|13.93|13.73|13.95|13.75|13.95|13.75|13.91|13.71|35
1651249500000|2022-04-29 16:25:00|13.96|13.76|13.97|13.77|13.98|13.78|13.92|13.72|27
1651249800000|2022-04-29 16:30:00|13.96|13.76|13.98|13.78|13.99|13.79|13.93|13.73|43
1651250100000|2022-04-29 16:35:00|13.99|13.79|13.89|13.69|13.99|13.79|13.89|13.69|27
1651250400000|2022-04-29 16:40:00|13.9|13.7|13.74|13.54|13.9|13.7|13.74|13.54|51
1651250700000|2022-04-29 16:45:00|13.75|13.55|13.83|13.63|13.86|13.66|13.75|13.55|65
1651251000000|2022-04-29 16:50:00|13.82|13.62|13.82|13.62|13.85|13.65|13.79|13.59|49
1651251300000|2022-04-29 16:55:00|13.81|13.61|13.81|13.61|13.82|13.62|13.76|13.56|44
1651251600000|2022-04-29 17:00:00|13.82|13.62|13.83|13.63|13.85|13.65|13.82|13.62|24
1651251900000|2022-04-29 17:05:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|44
1651252200000|2022-04-29 17:10:00|13.82|13.62|13.82|13.62|13.82|13.62|13.79|13.59|55
1651252500000|2022-04-29 17:15:00|13.83|13.63|13.81|13.61|13.84|13.64|13.8|13.6|31
1651252800000|2022-04-29 17:20:00|13.8|13.6|13.81|13.61|13.82|13.62|13.8|13.6|12
1651253100000|2022-04-29 17:25:00|13.82|13.62|13.87|13.67|13.88|13.68|13.81|13.61|35
1651253400000|2022-04-29 17:30:00|13.88|13.68|13.92|13.72|13.97|13.77|13.88|13.68|42
1651253700000|2022-04-29 17:35:00|13.91|13.71|13.95|13.75|13.96|13.76|13.9|13.7|28
1651254000000|2022-04-29 17:40:00|13.96|13.76|13.94|13.74|13.96|13.76|13.92|13.72|29
1651254300000|2022-04-29 17:45:00|13.93|13.73|13.82|13.62|13.94|13.74|13.78|13.58|43
1651254600000|2022-04-29 17:50:00|13.83|13.63|13.89|13.69|13.92|13.72|13.82|13.62|59
1651254900000|2022-04-29 17:55:00|13.88|13.68|13.87|13.67|13.9|13.7|13.87|13.67|28
1651255200000|2022-04-29 18:00:00|13.86|13.66|13.86|13.66|13.88|13.68|13.81|13.61|51
1651255500000|2022-04-29 18:05:00|13.85|13.65|13.83|13.63|13.87|13.67|13.83|13.63|55
1651255800000|2022-04-29 18:10:00|13.82|13.62|13.83|13.63|13.84|13.64|13.79|13.59|38
1651256100000|2022-04-29 18:15:00|13.84|13.64|13.8|13.6|13.87|13.67|13.79|13.59|44
1651256400000|2022-04-29 18:20:00|13.79|13.59|13.74|13.54|13.8|13.6|13.73|13.53|36
1651256700000|2022-04-29 18:25:00|13.73|13.53|13.8|13.6|13.8|13.6|13.72|13.52|37
1651257000000|2022-04-29 18:30:00|13.79|13.59|13.81|13.61|13.81|13.61|13.78|13.58|29
1651257300000|2022-04-29 18:35:00|13.8|13.6|13.75|13.55|13.82|13.62|13.75|13.55|48
1651257600000|2022-04-29 18:40:00|13.74|13.54|13.64|13.44|13.76|13.56|13.56|13.36|99
1651257900000|2022-04-29 18:45:00|13.65|13.45|13.51|13.31|13.65|13.45|13.49|13.29|112
1651258200000|2022-04-29 18:50:00|13.5|13.3|13.48|13.28|13.54|13.34|13.45|13.25|67
1651258500000|2022-04-29 18:55:00|13.49|13.29|13.58|13.38|13.59|13.39|13.49|13.29|60
1651258800000|2022-04-29 19:00:00|13.57|13.37|13.68|13.48|13.7|13.5|13.54|13.34|94
1651259100000|2022-04-29 19:05:00|13.67|13.47|13.62|13.42|13.67|13.47|13.61|13.41|42
1651259400000|2022-04-29 19:10:00|13.61|13.41|13.55|13.35|13.62|13.42|13.53|13.33|48
1651259700000|2022-04-29 19:15:00|13.54|13.34|13.65|13.45|13.65|13.45|13.54|13.34|44
1651260000000|2022-04-29 19:20:00|13.64|13.44|13.59|13.39|13.65|13.45|13.58|13.38|36
1651260300000|2022-04-29 19:25:00|13.6|13.4|13.53|13.33|13.63|13.43|13.51|13.31|55
1651260600000|2022-04-29 19:30:00|13.54|13.34|13.57|13.37|13.58|13.38|13.51|13.31|74
1651260900000|2022-04-29 19:35:00|13.58|13.38|13.63|13.43|13.64|13.44|13.57|13.37|40
1651261200000|2022-04-29 19:40:00|13.62|13.42|13.62|13.42|13.64|13.44|13.62|13.42|37
1651261500000|2022-04-29 19:45:00|13.63|13.43|13.5|13.3|13.63|13.43|13.46|13.26|65
1651261800000|2022-04-29 19:50:00|13.49|13.29|13.43|13.23|13.52|13.32|13.42|13.22|87
1651262100000|2022-04-29 19:55:00|13.44|13.24|13.53|13.33|13.53|13.33|13.43|13.23|62
1651262400000|2022-04-29 20:00:00|13.52|13.32|13.57|13.37|13.57|13.37|13.52|13.32|36
1651262700000|2022-04-29 20:05:00|13.58|13.38|13.57|13.37|13.58|13.38|13.54|13.34|42
1651263000000|2022-04-29 20:10:00|13.56|13.36|13.58|13.38|13.58|13.38|13.55|13.35|27
1651263300000|2022-04-29 20:15:00|13.57|13.37|13.62|13.42|13.62|13.42|13.56|13.36|16
1651263600000|2022-04-29 20:20:00|13.63|13.43|13.68|13.48|13.69|13.49|13.63|13.43|37
1651263900000|2022-04-29 20:25:00|13.67|13.47|13.62|13.42|13.68|13.48|13.62|13.42|26
1651264200000|2022-04-29 20:30:00|13.63|13.43|13.6|13.4|13.63|13.43|13.59|13.39|20
1651264500000|2022-04-29 20:35:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|26
1651264800000|2022-04-29 20:40:00|13.61|13.41|13.61|13.41|13.64|13.44|13.61|13.41|21
1651265100000|2022-04-29 20:45:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|14
1651265400000|2022-04-29 20:50:00|13.62|13.42|13.65|13.45|13.65|13.45|13.62|13.42|10
1651265700000|2022-04-29 20:55:00|13.64|13.44|13.62|13.42|13.64|13.44|13.62|13.42|9
1651302000000|2022-04-30 07:00:00|13.75|13.55|13.7|13.5|13.75|13.55|13.7|13.5|18
1651302300000|2022-04-30 07:05:00|13.71|13.51|13.69|13.49|13.71|13.51|13.68|13.48|15
1651302600000|2022-04-30 07:10:00|13.68|13.48|13.67|13.47|13.68|13.48|13.65|13.45|12
1651302900000|2022-04-30 07:15:00|13.68|13.48|13.69|13.49|13.69|13.49|13.68|13.48|12
1651303200000|2022-04-30 07:20:00|13.7|13.5|13.7|13.5|13.7|13.5|13.7|13.5|1
1651303500000|2022-04-30 07:25:00|13.69|13.49|13.68|13.48|13.69|13.49|13.68|13.48|2
1651303800000|2022-04-30 07:30:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|8
1651304100000|2022-04-30 07:35:00|13.67|13.47|13.68|13.48|13.68|13.48|13.66|13.46|8
1651304400000|2022-04-30 07:40:00|13.67|13.47|13.66|13.46|13.69|13.49|13.65|13.45|14
1651304700000|2022-04-30 07:45:00|13.67|13.47|13.65|13.45|13.67|13.47|13.64|13.44|9
1651305000000|2022-04-30 07:50:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|7
1651305300000|2022-04-30 07:55:00|13.63|13.43|13.65|13.45|13.65|13.45|13.62|13.42|27
1651305600000|2022-04-30 08:00:00|13.64|13.44|13.64|13.44|13.65|13.45|13.62|13.42|11
1651305900000|2022-04-30 08:05:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|8
1651306200000|2022-04-30 08:10:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|8
1651306500000|2022-04-30 08:15:00|13.65|13.45|13.64|13.44|13.66|13.46|13.64|13.44|4
1651306800000|2022-04-30 08:20:00|13.63|13.43|13.6|13.4|13.64|13.44|13.6|13.4|14
1651307100000|2022-04-30 08:25:00|13.59|13.39|13.59|13.39|13.61|13.41|13.58|13.38|23
1651307400000|2022-04-30 08:30:00|13.6|13.4|13.56|13.36|13.6|13.4|13.56|13.36|25
1651307700000|2022-04-30 08:35:00|13.57|13.37|13.61|13.41|13.61|13.41|13.56|13.36|19
1651308000000|2022-04-30 08:40:00|13.62|13.42|13.61|13.41|13.62|13.42|13.6|13.4|10
1651308300000|2022-04-30 08:45:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|7
1651308600000|2022-04-30 08:50:00|13.61|13.41|13.65|13.45|13.66|13.46|13.6|13.4|12
1651308900000|2022-04-30 08:55:00|13.66|13.46|13.63|13.43|13.67|13.47|13.63|13.43|16
1651309200000|2022-04-30 09:00:00|13.62|13.42|13.61|13.41|13.64|13.44|13.59|13.39|26
1651309500000|2022-04-30 09:05:00|13.62|13.42|13.64|13.44|13.64|13.44|13.61|13.41|11
1651309800000|2022-04-30 09:10:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|6
1651310100000|2022-04-30 09:15:00|13.65|13.45|13.63|13.43|13.65|13.45|13.62|13.42|13
1651310400000|2022-04-30 09:20:00|13.62|13.42|13.62|13.42|13.63|13.43|13.6|13.4|33
1651310700000|2022-04-30 09:25:00|13.63|13.43|13.64|13.44|13.66|13.46|13.63|13.43|16
1651311000000|2022-04-30 09:30:00|13.63|13.43|13.65|13.45|13.65|13.45|13.63|13.43|17
1651311300000|2022-04-30 09:35:00|13.64|13.44|13.61|13.41|13.65|13.45|13.61|13.41|14
1651311600000|2022-04-30 09:40:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|9
1651311900000|2022-04-30 09:45:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|6
1651312200000|2022-04-30 09:50:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|5
1651312500000|2022-04-30 09:55:00|13.64|13.44|13.62|13.42|13.65|13.45|13.61|13.41|11
1651312800000|2022-04-30 10:00:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|5
1651313100000|2022-04-30 10:05:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|8
1651313400000|2022-04-30 10:10:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|2
1651313700000|2022-04-30 10:15:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|11
1651314000000|2022-04-30 10:20:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|12
1651314300000|2022-04-30 10:25:00|13.61|13.41|13.63|13.43|13.63|13.43|13.6|13.4|19
1651314600000|2022-04-30 10:30:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|11
1651314900000|2022-04-30 10:35:00|13.63|13.43|13.62|13.42|13.63|13.43|13.62|13.42|8
1651315200000|2022-04-30 10:40:00|13.61|13.41|13.62|13.42|13.64|13.44|13.61|13.41|8
1651315500000|2022-04-30 10:45:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|3
1651315800000|2022-04-30 10:50:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|11
1651316700000|2022-04-30 11:05:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|6
1651317300000|2022-04-30 11:15:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1651317600000|2022-04-30 11:20:00|13.6|13.4|13.62|13.42|13.62|13.42|13.59|13.39|7
1651317900000|2022-04-30 11:25:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|6
1651318200000|2022-04-30 11:30:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|2
1651318500000|2022-04-30 11:35:00|13.61|13.41|13.6|13.4|13.61|13.41|13.59|13.39|6
1651318800000|2022-04-30 11:40:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|3
1651319100000|2022-04-30 11:45:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|3
1651319700000|2022-04-30 11:55:00|13.59|13.39|13.59|13.39|13.59|13.39|13.59|13.39|1
1651320000000|2022-04-30 12:00:00|13.6|13.4|13.6|13.4|13.6|13.4|13.59|13.39|5
1651320300000|2022-04-30 12:05:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|8
1651320600000|2022-04-30 12:10:00|13.59|13.39|13.57|13.37|13.6|13.4|13.57|13.37|9
1651320900000|2022-04-30 12:15:00|13.58|13.38|13.56|13.36|13.58|13.38|13.56|13.36|7
1651321200000|2022-04-30 12:20:00|13.57|13.37|13.6|13.4|13.6|13.4|13.55|13.35|12
1651321500000|2022-04-30 12:25:00|13.59|13.39|13.61|13.41|13.62|13.42|13.58|13.38|53
1651321800000|2022-04-30 12:30:00|13.62|13.42|13.6|13.4|13.62|13.42|13.59|13.39|19
1651322100000|2022-04-30 12:35:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|17
1651322400000|2022-04-30 12:40:00|13.6|13.4|13.55|13.35|13.6|13.4|13.55|13.35|56
1651322700000|2022-04-30 12:45:00|13.56|13.36|13.56|13.36|13.57|13.37|13.55|13.35|9
1651323000000|2022-04-30 12:50:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|4
1651323300000|2022-04-30 12:55:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|6
1651323600000|2022-04-30 13:00:00|13.55|13.35|13.54|13.34|13.55|13.35|13.54|13.34|6
1651323900000|2022-04-30 13:05:00|13.55|13.35|13.57|13.37|13.58|13.38|13.54|13.34|15
1651324200000|2022-04-30 13:10:00|13.58|13.38|13.58|13.38|13.58|13.38|13.56|13.36|5
1651324500000|2022-04-30 13:15:00|13.57|13.37|13.6|13.4|13.6|13.4|13.57|13.37|14
1651324800000|2022-04-30 13:20:00|13.59|13.39|13.58|13.38|13.59|13.39|13.58|13.38|4
1651325100000|2022-04-30 13:25:00|13.57|13.37|13.57|13.37|13.57|13.37|13.55|13.35|5
1651325400000|2022-04-30 13:30:00|13.58|13.38|13.51|13.31|13.58|13.38|13.5|13.3|30
1651325700000|2022-04-30 13:35:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|19
1651326000000|2022-04-30 13:40:00|13.53|13.33|13.5|13.3|13.53|13.33|13.48|13.28|30
1651326300000|2022-04-30 13:45:00|13.51|13.31|13.48|13.28|13.52|13.32|13.46|13.26|55
1651326600000|2022-04-30 13:50:00|13.49|13.29|13.49|13.29|13.5|13.3|13.48|13.28|21
1651326900000|2022-04-30 13:55:00|13.48|13.28|13.48|13.28|13.49|13.29|13.46|13.26|9
1651327200000|2022-04-30 14:00:00|13.49|13.29|13.44|13.24|13.5|13.3|13.4|13.2|32
1651327500000|2022-04-30 14:05:00|13.43|13.23|13.47|13.27|13.5|13.3|13.43|13.23|57
1651327800000|2022-04-30 14:10:00|13.48|13.28|13.47|13.27|13.48|13.28|13.46|13.26|16
1651328100000|2022-04-30 14:15:00|13.46|13.26|13.4|13.2|13.47|13.27|13.4|13.2|31
1651328400000|2022-04-30 14:20:00|13.41|13.21|13.39|13.19|13.42|13.22|13.37|13.17|29
1651328700000|2022-04-30 14:25:00|13.38|13.18|13.41|13.21|13.43|13.23|13.38|13.18|22
1651329000000|2022-04-30 14:30:00|13.42|13.22|13.39|13.19|13.42|13.22|13.38|13.18|24
1651329300000|2022-04-30 14:35:00|13.4|13.2|13.42|13.22|13.43|13.23|13.39|13.19|35
1651329600000|2022-04-30 14:40:00|13.41|13.21|13.44|13.24|13.44|13.24|13.41|13.21|22
1651329900000|2022-04-30 14:45:00|13.45|13.25|13.39|13.19|13.46|13.26|13.39|13.19|19
1651330200000|2022-04-30 14:50:00|13.38|13.18|13.35|13.15|13.38|13.18|13.33|13.13|38
1651330500000|2022-04-30 14:55:00|13.36|13.16|13.29|13.09|13.37|13.17|13.27|13.07|46
1651330800000|2022-04-30 15:00:00|13.28|13.08|13.26|13.06|13.32|13.12|13.22|13.02|50
1651331100000|2022-04-30 15:05:00|13.25|13.05|13.32|13.12|13.32|13.12|13.25|13.05|40
1651331400000|2022-04-30 15:10:00|13.33|13.13|13.34|13.14|13.38|13.18|13.32|13.12|41
1651331700000|2022-04-30 15:15:00|13.33|13.13|13.35|13.15|13.37|13.17|13.33|13.13|55
1651332000000|2022-04-30 15:20:00|13.34|13.14|13.34|13.14|13.35|13.15|13.32|13.12|41
1651332300000|2022-04-30 15:25:00|13.33|13.13|13.41|13.21|13.41|13.21|13.33|13.13|21
1651332600000|2022-04-30 15:30:00|13.42|13.22|13.43|13.23|13.44|13.24|13.39|13.19|28
1651332900000|2022-04-30 15:35:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|13
1651333200000|2022-04-30 15:40:00|13.41|13.21|13.43|13.23|13.44|13.24|13.41|13.21|21
1651333500000|2022-04-30 15:45:00|13.44|13.24|13.43|13.23|13.44|13.24|13.41|13.21|12
1651333800000|2022-04-30 15:50:00|13.42|13.22|13.45|13.25|13.45|13.25|13.42|13.22|8
1651334100000|2022-04-30 15:55:00|13.46|13.26|13.42|13.22|13.46|13.26|13.42|13.22|15
1651334400000|2022-04-30 16:00:00|13.43|13.23|13.42|13.22|13.44|13.24|13.42|13.22|18
1651334700000|2022-04-30 16:05:00|13.43|13.23|13.48|13.28|13.48|13.28|13.43|13.23|22
1651335000000|2022-04-30 16:10:00|13.47|13.27|13.47|13.27|13.49|13.29|13.46|13.26|21
1651335300000|2022-04-30 16:15:00|13.46|13.26|13.45|13.25|13.48|13.28|13.44|13.24|38
1651335600000|2022-04-30 16:20:00|13.46|13.26|13.49|13.29|13.49|13.29|13.46|13.26|14
1651335900000|2022-04-30 16:25:00|13.5|13.3|13.51|13.31|13.51|13.31|13.49|13.29|22
1651336200000|2022-04-30 16:30:00|13.5|13.3|13.53|13.33|13.54|13.34|13.5|13.3|18
1651336500000|2022-04-30 16:35:00|13.52|13.32|13.5|13.3|13.52|13.32|13.49|13.29|21
1651336800000|2022-04-30 16:40:00|13.49|13.29|13.47|13.27|13.49|13.29|13.46|13.26|17
1651337100000|2022-04-30 16:45:00|13.48|13.28|13.47|13.27|13.48|13.28|13.45|13.25|6
1651337400000|2022-04-30 16:50:00|13.46|13.26|13.45|13.25|13.46|13.26|13.45|13.25|8
1651337700000|2022-04-30 16:55:00|13.46|13.26|13.39|13.19|13.46|13.26|13.39|13.19|26
1651338000000|2022-04-30 17:00:00|13.4|13.2|13.36|13.16|13.4|13.2|13.34|13.14|51
1651338300000|2022-04-30 17:05:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|14
1651338600000|2022-04-30 17:10:00|13.35|13.15|13.33|13.13|13.36|13.16|13.33|13.13|13
1651338900000|2022-04-30 17:15:00|13.32|13.12|13.34|13.14|13.35|13.15|13.31|13.11|27
1651339200000|2022-04-30 17:20:00|13.33|13.13|13.33|13.13|13.35|13.15|13.32|13.12|23
1651339500000|2022-04-30 17:25:00|13.34|13.14|13.3|13.1|13.34|13.14|13.3|13.1|11
1651339800000|2022-04-30 17:30:00|13.31|13.11|13.29|13.09|13.33|13.13|13.28|13.08|43
1651340100000|2022-04-30 17:35:00|13.3|13.1|13.32|13.12|13.34|13.14|13.29|13.09|21
1651340400000|2022-04-30 17:40:00|13.31|13.11|13.31|13.11|13.33|13.13|13.3|13.1|17
1651340700000|2022-04-30 17:45:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|12
1651341000000|2022-04-30 17:50:00|13.3|13.1|13.22|13.02|13.3|13.1|13.21|13.01|38
1651341300000|2022-04-30 17:55:00|13.23|13.03|13.22|13.02|13.24|13.04|13.21|13.01|16
1651341600000|2022-04-30 18:00:00|13.21|13.01|13.26|13.06|13.26|13.06|13.21|13.01|24
1651341900000|2022-04-30 18:05:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|13
1651342200000|2022-04-30 18:10:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|19
1651342500000|2022-04-30 18:15:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|8
1651342800000|2022-04-30 18:20:00|13.27|13.07|13.25|13.05|13.27|13.07|13.24|13.04|11
1651343100000|2022-04-30 18:25:00|13.26|13.06|13.27|13.07|13.27|13.07|13.24|13.04|12
1651343400000|2022-04-30 18:30:00|13.26|13.06|13.22|13.02|13.27|13.07|13.22|13.02|21
1651343700000|2022-04-30 18:35:00|13.21|13.01|13.23|13.03|13.24|13.04|13.19|12.99|13
1651344000000|2022-04-30 18:40:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|10
1651344300000|2022-04-30 18:45:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|19
1651344600000|2022-04-30 18:50:00|13.21|13.01|13.23|13.03|13.24|13.04|13.2|13|25
1651344900000|2022-04-30 18:55:00|13.24|13.04|13.26|13.06|13.27|13.07|13.24|13.04|21
1651345200000|2022-04-30 19:00:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|16
1651345500000|2022-04-30 19:05:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|9
1651345800000|2022-04-30 19:10:00|13.26|13.06|13.25|13.05|13.27|13.07|13.25|13.05|12
1651346100000|2022-04-30 19:15:00|13.26|13.06|13.26|13.06|13.27|13.07|13.24|13.04|11
1651346400000|2022-04-30 19:20:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|5
1651346700000|2022-04-30 19:25:00|13.24|13.04|13.27|13.07|13.28|13.08|13.24|13.04|10
1651347000000|2022-04-30 19:30:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|5
1651347300000|2022-04-30 19:35:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|4
1651347600000|2022-04-30 19:40:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|12
1651347900000|2022-04-30 19:45:00|13.29|13.09|13.32|13.12|13.33|13.13|13.28|13.08|32
1651348200000|2022-04-30 19:50:00|13.33|13.13|13.39|13.19|13.39|13.19|13.32|13.12|21
1651348500000|2022-04-30 19:55:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|11
1651348800000|2022-04-30 20:00:00|13.35|13.15|13.36|13.16|13.36|13.16|13.34|13.14|16
1651349100000|2022-04-30 20:05:00|13.35|13.15|13.35|13.15|13.37|13.17|13.34|13.14|23
1651349400000|2022-04-30 20:10:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|10
1651350000000|2022-04-30 20:20:00|13.36|13.16|13.33|13.13|13.37|13.17|13.32|13.12|14
1651350300000|2022-04-30 20:25:00|13.32|13.12|13.34|13.14|13.34|13.14|13.32|13.12|7
1651350600000|2022-04-30 20:30:00|13.33|13.13|13.34|13.14|13.34|13.14|13.33|13.13|10
1651350900000|2022-04-30 20:35:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|6
1651351200000|2022-04-30 20:40:00|13.33|13.13|13.33|13.13|13.35|13.15|13.33|13.13|11
1651351500000|2022-04-30 20:45:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|18
1651351800000|2022-04-30 20:50:00|13.34|13.14|13.33|13.13|13.34|13.14|13.31|13.11|16
1651352100000|2022-04-30 20:55:00|13.34|13.14|13.33|13.13|13.34|13.14|13.33|13.13|2
1651352400000|2022-04-30 21:00:00|13.34|13.14|13.34|13.14|13.35|13.15|13.33|13.13|11
1651352700000|2022-04-30 21:05:00|13.33|13.13|13.31|13.11|13.33|13.13|13.31|13.11|11
1651353000000|2022-04-30 21:10:00|13.32|13.12|13.31|13.11|13.32|13.12|13.3|13.1|70
1651353300000|2022-04-30 21:15:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|8
1651353600000|2022-04-30 21:20:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|6
1651353900000|2022-04-30 21:25:00|13.32|13.12|13.32|13.12|13.32|13.12|13.31|13.11|3
1651354500000|2022-04-30 21:35:00|13.31|13.11|13.28|13.08|13.31|13.11|13.28|13.08|8
1651354800000|2022-04-30 21:40:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|8
1651355400000|2022-04-30 21:50:00|13.25|13.05|13.23|13.03|13.25|13.05|13.22|13.02|5
1651355700000|2022-04-30 21:55:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|3
1651356000000|2022-04-30 22:00:00|13.21|13.01|13.09|12.89|13.21|13.01|13.06|12.86|56
1651356300000|2022-04-30 22:05:00|13.1|12.9|13.09|12.89|13.11|12.91|13.05|12.85|56
1651356600000|2022-04-30 22:10:00|13.1|12.9|13.11|12.91|13.11|12.91|13.08|12.88|28
1651356900000|2022-04-30 22:15:00|13.1|12.9|13.13|12.93|13.14|12.94|13.1|12.9|24
1651357200000|2022-04-30 22:20:00|13.12|12.92|13.13|12.93|13.13|12.93|13.09|12.89|28
1651357500000|2022-04-30 22:25:00|13.14|12.94|13.21|13.01|13.21|13.01|13.14|12.94|30
1651357800000|2022-04-30 22:30:00|13.2|13|13.18|12.98|13.22|13.02|13.17|12.97|23
1651358100000|2022-04-30 22:35:00|13.17|12.97|13.17|12.97|13.18|12.98|13.11|12.91|42
1651358400000|2022-04-30 22:40:00|13.16|12.96|13.2|13|13.2|13|13.14|12.94|41
1651358700000|2022-04-30 22:45:00|13.19|12.99|13.18|12.98|13.2|13|13.16|12.96|19
1651359000000|2022-04-30 22:50:00|13.17|12.97|13.16|12.96|13.18|12.98|13.15|12.95|28
1651359300000|2022-04-30 22:55:00|13.15|12.95|13.08|12.88|13.15|12.95|13.08|12.88|28
1651359600000|2022-04-30 23:00:00|13.07|12.87|12.88|12.68|13.13|12.93|12.88|12.68|78
1651359900000|2022-04-30 23:05:00|12.87|12.67|12.63|12.43|12.87|12.67|12.57|12.37|234
1651360200000|2022-04-30 23:10:00|12.64|12.44|12.71|12.51|12.73|12.53|12.53|12.33|196
1651360500000|2022-04-30 23:15:00|12.7|12.5|12.74|12.54|12.79|12.59|12.68|12.48|126
1651360800000|2022-04-30 23:20:00|12.75|12.55|12.72|12.52|12.75|12.55|12.7|12.5|82
1651361100000|2022-04-30 23:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.67|12.47|57
1651361400000|2022-04-30 23:30:00|12.74|12.54|12.78|12.58|12.81|12.61|12.73|12.53|68
1651361700000|2022-04-30 23:35:00|12.79|12.59|12.79|12.59|12.8|12.6|12.76|12.56|27
1651362000000|2022-04-30 23:40:00|12.78|12.58|12.77|12.57|12.83|12.63|12.77|12.57|34
1651362300000|2022-04-30 23:45:00|12.76|12.56|12.78|12.58|12.8|12.6|12.75|12.55|41
1651362600000|2022-04-30 23:50:00|12.79|12.59|12.83|12.63|12.89|12.69|12.76|12.56|74
1651362900000|2022-04-30 23:55:00|12.84|12.64|12.84|12.64|12.85|12.65|12.82|12.62|35
1651363200000|2022-05-01 00:00:00|12.85|12.65|12.87|12.67|12.88|12.68|12.83|12.63|31
1651363500000|2022-05-01 00:05:00|12.86|12.66|12.9|12.7|12.9|12.7|12.86|12.66|49
1651363800000|2022-05-01 00:10:00|12.89|12.69|12.89|12.69|12.91|12.71|12.88|12.68|49
1651364100000|2022-05-01 00:15:00|12.9|12.7|12.9|12.7|12.91|12.71|12.88|12.68|39
1651364400000|2022-05-01 00:20:00|12.89|12.69|12.87|12.67|12.91|12.71|12.86|12.66|31
1651364700000|2022-05-01 00:25:00|12.86|12.66|12.82|12.62|12.86|12.66|12.81|12.61|29
1651365000000|2022-05-01 00:30:00|12.81|12.61|12.86|12.66|12.87|12.67|12.71|12.51|64
1651365300000|2022-05-01 00:35:00|12.85|12.65|12.99|12.79|13|12.8|12.85|12.65|57
1651365600000|2022-05-01 00:40:00|13|12.8|12.96|12.76|13|12.8|12.95|12.75|41
1651365900000|2022-05-01 00:45:00|12.97|12.77|12.95|12.75|12.97|12.77|12.93|12.73|37
1651366200000|2022-05-01 00:50:00|12.94|12.74|12.91|12.71|12.94|12.74|12.91|12.71|24
1651366500000|2022-05-01 00:55:00|12.9|12.7|12.91|12.71|12.92|12.72|12.89|12.69|22
1651366800000|2022-05-01 01:00:00|12.9|12.7|12.94|12.74|12.95|12.75|12.89|12.69|17
1651367100000|2022-05-01 01:05:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|16
1651367400000|2022-05-01 01:10:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|16
1651367700000|2022-05-01 01:15:00|12.91|12.71|12.88|12.68|12.92|12.72|12.87|12.67|26
1651368000000|2022-05-01 01:20:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|12
1651368300000|2022-05-01 01:25:00|12.87|12.67|12.86|12.66|12.88|12.68|12.84|12.64|28
1651368600000|2022-05-01 01:30:00|12.85|12.65|12.84|12.64|12.87|12.67|12.84|12.64|28
1651368900000|2022-05-01 01:35:00|12.83|12.63|12.88|12.68|12.9|12.7|12.77|12.57|54
1651369200000|2022-05-01 01:40:00|12.87|12.67|13.01|12.81|13.02|12.82|12.87|12.67|57
1651369500000|2022-05-01 01:45:00|13|12.8|13.04|12.84|13.07|12.87|12.98|12.78|38
1651369800000|2022-05-01 01:50:00|13.05|12.85|13.12|12.92|13.12|12.92|13.04|12.84|62
1651370100000|2022-05-01 01:55:00|13.11|12.91|13.1|12.9|13.12|12.92|13.07|12.87|36
1651370400000|2022-05-01 02:00:00|13.09|12.89|13.07|12.87|13.1|12.9|13.06|12.86|31
1651370700000|2022-05-01 02:05:00|13.06|12.86|13.08|12.88|13.08|12.88|13.05|12.85|23
1651371000000|2022-05-01 02:10:00|13.09|12.89|13.15|12.95|13.15|12.95|13.08|12.88|25
1651371300000|2022-05-01 02:15:00|13.16|12.96|13.16|12.96|13.18|12.98|13.13|12.93|37
1651371600000|2022-05-01 02:20:00|13.17|12.97|13.14|12.94|13.17|12.97|13.12|12.92|24
1651371900000|2022-05-01 02:25:00|13.13|12.93|13.15|12.95|13.16|12.96|13.12|12.92|27
1651372200000|2022-05-01 02:30:00|13.16|12.96|13.13|12.93|13.16|12.96|13.13|12.93|8
1651372500000|2022-05-01 02:35:00|13.14|12.94|13.11|12.91|13.14|12.94|13.1|12.9|42
1651372800000|2022-05-01 02:40:00|13.12|12.92|13.07|12.87|13.12|12.92|13.07|12.87|34
1651373100000|2022-05-01 02:45:00|13.06|12.86|13.08|12.88|13.08|12.88|13.06|12.86|13
1651373400000|2022-05-01 02:50:00|13.07|12.87|13.06|12.86|13.07|12.87|13.02|12.82|22
1651373700000|2022-05-01 02:55:00|13.07|12.87|13.05|12.85|13.07|12.87|13.05|12.85|3
1651374000000|2022-05-01 03:00:00|13.06|12.86|13.06|12.86|13.06|12.86|13.04|12.84|13
1651374300000|2022-05-01 03:05:00|13.07|12.87|13.09|12.89|13.11|12.91|13.06|12.86|25
1651374600000|2022-05-01 03:10:00|13.08|12.88|13.09|12.89|13.09|12.89|13.08|12.88|2
1651374900000|2022-05-01 03:15:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|16
1651375200000|2022-05-01 03:20:00|13.08|12.88|13.12|12.92|13.12|12.92|13.08|12.88|9
1651375500000|2022-05-01 03:25:00|13.13|12.93|13.13|12.93|13.14|12.94|13.11|12.91|23
1651375800000|2022-05-01 03:30:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|33
1651376100000|2022-05-01 03:35:00|13.11|12.91|13.11|12.91|13.12|12.92|13.09|12.89|13
1651376400000|2022-05-01 03:40:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|4
1651376700000|2022-05-01 03:45:00|13.12|12.92|13.13|12.93|13.14|12.94|13.12|12.92|8
1651377000000|2022-05-01 03:50:00|13.12|12.92|13.13|12.93|13.13|12.93|13.11|12.91|8
1651377300000|2022-05-01 03:55:00|13.14|12.94|13.12|12.92|13.14|12.94|13.11|12.91|15
1651377600000|2022-05-01 04:00:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|2
1651377900000|2022-05-01 04:05:00|13.13|12.93|13.12|12.92|13.13|12.93|13.1|12.9|8
1651378200000|2022-05-01 04:10:00|13.11|12.91|13.09|12.89|13.11|12.91|13.08|12.88|11
1651378500000|2022-05-01 04:15:00|13.08|12.88|13.09|12.89|13.11|12.91|13.08|12.88|38
1651378800000|2022-05-01 04:20:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|8
1651379100000|2022-05-01 04:25:00|13.08|12.88|13.08|12.88|13.09|12.89|13.08|12.88|3
1651379400000|2022-05-01 04:30:00|13.07|12.87|13.05|12.85|13.08|12.88|13.04|12.84|23
1651379700000|2022-05-01 04:35:00|13.04|12.84|13.03|12.83|13.05|12.85|13.03|12.83|24
1651380000000|2022-05-01 04:40:00|13.04|12.84|13.03|12.83|13.04|12.84|13.03|12.83|10
1651380300000|2022-05-01 04:45:00|13.04|12.84|13.02|12.82|13.04|12.84|13.02|12.82|7
1651380600000|2022-05-01 04:50:00|13.01|12.81|13.01|12.81|13.01|12.81|12.99|12.79|11
1651380900000|2022-05-01 04:55:00|13|12.8|13.02|12.82|13.05|12.85|13|12.8|27
1651381200000|2022-05-01 05:00:00|13.03|12.83|13.05|12.85|13.06|12.86|13.03|12.83|31
1651381500000|2022-05-01 05:05:00|13.04|12.84|13.05|12.85|13.06|12.86|13.02|12.82|16
1651381800000|2022-05-01 05:10:00|13.06|12.86|13.19|12.99|13.19|12.99|13.05|12.85|39
1651382100000|2022-05-01 05:15:00|13.2|13|13.19|12.99|13.22|13.02|13.17|12.97|36
1651382400000|2022-05-01 05:20:00|13.2|13|13.28|13.08|13.29|13.09|13.2|13|15
1651382700000|2022-05-01 05:25:00|13.27|13.07|13.54|13.34|13.54|13.34|13.25|13.05|84
1651383000000|2022-05-01 05:30:00|13.53|13.33|13.47|13.27|13.71|13.51|13.44|13.24|148
1651383300000|2022-05-01 05:35:00|13.48|13.28|13.32|13.12|13.49|13.29|13.3|13.1|96
1651383600000|2022-05-01 05:40:00|13.31|13.11|13.34|13.14|13.38|13.18|13.31|13.11|44
1651383900000|2022-05-01 05:45:00|13.35|13.15|13.23|13.03|13.37|13.17|13.23|13.03|72
1651384200000|2022-05-01 05:50:00|13.24|13.04|13.22|13.02|13.24|13.04|13.19|12.99|59
1651384500000|2022-05-01 05:55:00|13.21|13.01|13.27|13.07|13.28|13.08|13.21|13.01|11
1651384800000|2022-05-01 06:00:00|13.26|13.06|13.28|13.08|13.3|13.1|13.24|13.04|33
1651385100000|2022-05-01 06:05:00|13.29|13.09|13.4|13.2|13.42|13.22|13.29|13.09|44
1651385400000|2022-05-01 06:10:00|13.39|13.19|13.34|13.14|13.39|13.19|13.33|13.13|45
1651385700000|2022-05-01 06:15:00|13.33|13.13|13.32|13.12|13.36|13.16|13.3|13.1|22
1651386000000|2022-05-01 06:20:00|13.31|13.11|13.36|13.16|13.37|13.17|13.31|13.11|22
1651386300000|2022-05-01 06:25:00|13.37|13.17|13.31|13.11|13.37|13.17|13.3|13.1|19
1651386600000|2022-05-01 06:30:00|13.32|13.12|13.26|13.06|13.32|13.12|13.25|13.05|43
1651386900000|2022-05-01 06:35:00|13.27|13.07|13.3|13.1|13.3|13.1|13.27|13.07|12
1651387200000|2022-05-01 06:40:00|13.31|13.11|13.25|13.05|13.31|13.11|13.25|13.05|21
1651387500000|2022-05-01 06:45:00|13.24|13.04|13.28|13.08|13.28|13.08|13.24|13.04|17
1651387800000|2022-05-01 06:50:00|13.27|13.07|13.24|13.04|13.28|13.08|13.24|13.04|18
1651388100000|2022-05-01 06:55:00|13.23|13.03|13.23|13.03|13.23|13.03|13.2|13|11
1651388400000|2022-05-01 07:00:00|13.24|13.04|13.26|13.06|13.27|13.07|13.2|13|41
1651388700000|2022-05-01 07:05:00|13.25|13.05|13.24|13.04|13.26|13.06|13.23|13.03|18
1651389000000|2022-05-01 07:10:00|13.25|13.05|13.21|13.01|13.25|13.05|13.19|12.99|20
1651389300000|2022-05-01 07:15:00|13.2|13|13.2|13|13.21|13.01|13.18|12.98|21
1651389600000|2022-05-01 07:20:00|13.21|13.01|13.19|12.99|13.21|13.01|13.17|12.97|9
1651389900000|2022-05-01 07:25:00|13.2|13|13.19|12.99|13.2|13|13.19|12.99|8
1651390200000|2022-05-01 07:30:00|13.2|13|13.24|13.04|13.24|13.04|13.19|12.99|33
1651390500000|2022-05-01 07:35:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|20
1651390800000|2022-05-01 07:40:00|13.27|13.07|13.22|13.02|13.27|13.07|13.22|13.02|12
1651391100000|2022-05-01 07:45:00|13.23|13.03|13.26|13.06|13.27|13.07|13.22|13.02|32
1651391400000|2022-05-01 07:50:00|13.25|13.05|13.24|13.04|13.25|13.05|13.23|13.03|8
1651391700000|2022-05-01 07:55:00|13.23|13.03|13.28|13.08|13.28|13.08|13.23|13.03|24
1651392000000|2022-05-01 08:00:00|13.29|13.09|13.31|13.11|13.32|13.12|13.26|13.06|37
1651392300000|2022-05-01 08:05:00|13.3|13.1|13.33|13.13|13.34|13.14|13.3|13.1|44
1651392600000|2022-05-01 08:10:00|13.32|13.12|13.35|13.15|13.35|13.15|13.31|13.11|26
1651392900000|2022-05-01 08:15:00|13.36|13.16|13.32|13.12|13.37|13.17|13.31|13.11|45
1651393200000|2022-05-01 08:20:00|13.33|13.13|13.3|13.1|13.33|13.13|13.28|13.08|16
1651393500000|2022-05-01 08:25:00|13.31|13.11|13.31|13.11|13.32|13.12|13.29|13.09|21
1651393800000|2022-05-01 08:30:00|13.3|13.1|13.34|13.14|13.34|13.14|13.3|13.1|41
1651394100000|2022-05-01 08:35:00|13.33|13.13|13.27|13.07|13.34|13.14|13.26|13.06|27
1651394400000|2022-05-01 08:40:00|13.26|13.06|13.27|13.07|13.27|13.07|13.22|13.02|32
1651394700000|2022-05-01 08:45:00|13.26|13.06|13.26|13.06|13.27|13.07|13.24|13.04|17
1651395000000|2022-05-01 08:50:00|13.27|13.07|13.31|13.11|13.33|13.13|13.27|13.07|35
1651395300000|2022-05-01 08:55:00|13.32|13.12|13.31|13.11|13.32|13.12|13.29|13.09|12
1651395600000|2022-05-01 09:00:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|18
1651395900000|2022-05-01 09:05:00|13.32|13.12|13.3|13.1|13.32|13.12|13.27|13.07|13
1651396200000|2022-05-01 09:10:00|13.29|13.09|13.25|13.05|13.3|13.1|13.22|13.02|27
1651396500000|2022-05-01 09:15:00|13.26|13.06|13.23|13.03|13.26|13.06|13.23|13.03|22
1651396800000|2022-05-01 09:20:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|22
1651397100000|2022-05-01 09:25:00|13.24|13.04|13.23|13.03|13.25|13.05|13.21|13.01|12
1651397400000|2022-05-01 09:30:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|13
1651397700000|2022-05-01 09:35:00|13.23|13.03|13.17|12.97|13.23|13.03|13.16|12.96|19
1651398000000|2022-05-01 09:40:00|13.18|12.98|13.18|12.98|13.18|12.98|13.14|12.94|37
1651398300000|2022-05-01 09:45:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|21
1651398600000|2022-05-01 09:50:00|13.2|13|13.2|13|13.21|13.01|13.2|13|3
1651398900000|2022-05-01 09:55:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|7
1651399200000|2022-05-01 10:00:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|16
1651399500000|2022-05-01 10:05:00|13.2|13|13.23|13.03|13.23|13.03|13.2|13|16
1651399800000|2022-05-01 10:10:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|3
1651400100000|2022-05-01 10:15:00|13.23|13.03|13.24|13.04|13.25|13.05|13.19|12.99|24
1651400400000|2022-05-01 10:20:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|26
1651400700000|2022-05-01 10:25:00|13.27|13.07|13.24|13.04|13.27|13.07|13.23|13.03|10
1651401000000|2022-05-01 10:30:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|12
1651401300000|2022-05-01 10:35:00|13.25|13.05|13.23|13.03|13.25|13.05|13.21|13.01|9
1651401600000|2022-05-01 10:40:00|13.22|13.02|13.21|13.01|13.23|13.03|13.19|12.99|32
1651401900000|2022-05-01 10:45:00|13.2|13|13.22|13.02|13.25|13.05|13.2|13|35
1651402200000|2022-05-01 10:50:00|13.2|13|13.23|13.03|13.24|13.04|13.18|12.98|14
1651402500000|2022-05-01 10:55:00|13.24|13.04|13.21|13.01|13.25|13.05|13.21|13.01|16
1651402800000|2022-05-01 11:00:00|13.2|13|13.21|13.01|13.22|13.02|13.2|13|22
1651403100000|2022-05-01 11:05:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|18
1651403400000|2022-05-01 11:10:00|13.22|13.02|13.2|13|13.23|13.03|13.2|13|17
1651403700000|2022-05-01 11:15:00|13.19|12.99|13.2|13|13.23|13.03|13.18|12.98|42
1651404000000|2022-05-01 11:20:00|13.21|13.01|13.23|13.03|13.25|13.05|13.2|13|37
1651404300000|2022-05-01 11:25:00|13.24|13.04|13.22|13.02|13.25|13.05|13.22|13.02|35
1651404600000|2022-05-01 11:30:00|13.23|13.03|13.25|13.05|13.26|13.06|13.23|13.03|25
1651404900000|2022-05-01 11:35:00|13.24|13.04|13.24|13.04|13.25|13.05|13.22|13.02|37
1651405200000|2022-05-01 11:40:00|13.23|13.03|13.22|13.02|13.24|13.04|13.2|13|20
1651405500000|2022-05-01 11:45:00|13.23|13.03|13.24|13.04|13.24|13.04|13.21|13.01|34
1651405800000|2022-05-01 11:50:00|13.23|13.03|13.19|12.99|13.23|13.03|13.18|12.98|31
1651406100000|2022-05-01 11:55:00|13.2|13|13.19|12.99|13.21|13.01|13.18|12.98|46
1651406400000|2022-05-01 12:00:00|13.2|13|13.2|13|13.22|13.02|13.18|12.98|39
1651406700000|2022-05-01 12:05:00|13.21|13.01|13.17|12.97|13.21|13.01|13.17|12.97|89
1651407000000|2022-05-01 12:10:00|13.18|12.98|13.19|12.99|13.19|12.99|13.15|12.95|22
1651407300000|2022-05-01 12:15:00|13.2|13|13.17|12.97|13.2|13|13.17|12.97|30
1651407600000|2022-05-01 12:20:00|13.18|12.98|13.23|13.03|13.24|13.04|13.17|12.97|28
1651407900000|2022-05-01 12:25:00|13.24|13.04|13.24|13.04|13.24|13.04|13.22|13.02|29
1651408200000|2022-05-01 12:30:00|13.25|13.05|13.22|13.02|13.25|13.05|13.22|13.02|34
1651408500000|2022-05-01 12:35:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|23
1651408800000|2022-05-01 12:40:00|13.22|13.02|13.27|13.07|13.28|13.08|13.22|13.02|18
1651409100000|2022-05-01 12:45:00|13.28|13.08|13.23|13.03|13.28|13.08|13.23|13.03|18
1651409400000|2022-05-01 12:50:00|13.24|13.04|13.27|13.07|13.28|13.08|13.23|13.03|42
1651409700000|2022-05-01 12:55:00|13.28|13.08|13.31|13.11|13.31|13.11|13.28|13.08|8
1651410000000|2022-05-01 13:00:00|13.32|13.12|13.28|13.08|13.33|13.13|13.28|13.08|17
1651410300000|2022-05-01 13:05:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|9
1651410600000|2022-05-01 13:10:00|13.3|13.1|13.32|13.12|13.32|13.12|13.29|13.09|9
1651410900000|2022-05-01 13:15:00|13.33|13.13|13.3|13.1|13.34|13.14|13.3|13.1|14
1651411200000|2022-05-01 13:20:00|13.31|13.11|13.28|13.08|13.31|13.11|13.27|13.07|14
1651411500000|2022-05-01 13:25:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|15
1651411800000|2022-05-01 13:30:00|13.28|13.08|13.29|13.09|13.3|13.1|13.28|13.08|22
1651412100000|2022-05-01 13:35:00|13.3|13.1|13.27|13.07|13.3|13.1|13.26|13.06|6
1651412400000|2022-05-01 13:40:00|13.26|13.06|13.28|13.08|13.28|13.08|13.26|13.06|13
1651412700000|2022-05-01 13:45:00|13.27|13.07|13.25|13.05|13.28|13.08|13.25|13.05|17
1651413000000|2022-05-01 13:50:00|13.24|13.04|13.25|13.05|13.27|13.07|13.24|13.04|10
1651413300000|2022-05-01 13:55:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|13
1651413600000|2022-05-01 14:00:00|13.25|13.05|13.29|13.09|13.3|13.1|13.24|13.04|27
1651413900000|2022-05-01 14:05:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|3
1651414200000|2022-05-01 14:10:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|8
1651414500000|2022-05-01 14:15:00|13.29|13.09|13.32|13.12|13.33|13.13|13.28|13.08|14
1651414800000|2022-05-01 14:20:00|13.31|13.11|13.27|13.07|13.31|13.11|13.27|13.07|17
1651415100000|2022-05-01 14:25:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|15
1651415400000|2022-05-01 14:30:00|13.27|13.07|13.24|13.04|13.28|13.08|13.24|13.04|8
1651415700000|2022-05-01 14:35:00|13.23|13.03|13.24|13.04|13.24|13.04|13.21|13.01|14
1651416000000|2022-05-01 14:40:00|13.25|13.05|13.25|13.05|13.27|13.07|13.24|13.04|11
1651416300000|2022-05-01 14:45:00|13.24|13.04|13.27|13.07|13.27|13.07|13.24|13.04|6
1651416600000|2022-05-01 14:50:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|24
1651416900000|2022-05-01 14:55:00|13.26|13.06|13.24|13.04|13.26|13.06|13.23|13.03|25
1651417200000|2022-05-01 15:00:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|12
1651417500000|2022-05-01 15:05:00|13.25|13.05|13.29|13.09|13.29|13.09|13.25|13.05|11
1651417800000|2022-05-01 15:10:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|9
1651418100000|2022-05-01 15:15:00|13.27|13.07|13.28|13.08|13.28|13.08|13.25|13.05|8
1651418400000|2022-05-01 15:20:00|13.29|13.09|13.37|13.17|13.37|13.17|13.28|13.08|41
1651418700000|2022-05-01 15:25:00|13.38|13.18|13.5|13.3|13.5|13.3|13.38|13.18|41
1651419000000|2022-05-01 15:30:00|13.51|13.31|13.43|13.23|13.52|13.32|13.42|13.22|32
1651419300000|2022-05-01 15:35:00|13.42|13.22|13.43|13.23|13.44|13.24|13.41|13.21|22
1651419600000|2022-05-01 15:40:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|23
1651419900000|2022-05-01 15:45:00|13.43|13.23|13.42|13.22|13.44|13.24|13.41|13.21|26
1651420200000|2022-05-01 15:50:00|13.43|13.23|13.48|13.28|13.51|13.31|13.43|13.23|42
1651420500000|2022-05-01 15:55:00|13.49|13.29|13.47|13.27|13.5|13.3|13.44|13.24|39
1651420800000|2022-05-01 16:00:00|13.48|13.28|13.46|13.26|13.52|13.32|13.46|13.26|21
1651421100000|2022-05-01 16:05:00|13.45|13.25|13.47|13.27|13.48|13.28|13.44|13.24|41
1651421400000|2022-05-01 16:10:00|13.48|13.28|13.52|13.32|13.52|13.32|13.47|13.27|33
1651421700000|2022-05-01 16:15:00|13.53|13.33|13.54|13.34|13.56|13.36|13.52|13.32|34
1651422000000|2022-05-01 16:20:00|13.55|13.35|13.54|13.34|13.55|13.35|13.51|13.31|34
1651422300000|2022-05-01 16:25:00|13.53|13.33|13.49|13.29|13.55|13.35|13.47|13.27|23
1651422600000|2022-05-01 16:30:00|13.5|13.3|13.44|13.24|13.5|13.3|13.44|13.24|23
1651422900000|2022-05-01 16:35:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|16
1651423200000|2022-05-01 16:40:00|13.45|13.25|13.48|13.28|13.49|13.29|13.44|13.24|24
1651423500000|2022-05-01 16:45:00|13.49|13.29|13.49|13.29|13.49|13.29|13.46|13.26|17
1651423800000|2022-05-01 16:50:00|13.48|13.28|13.48|13.28|13.49|13.29|13.48|13.28|3
1651424100000|2022-05-01 16:55:00|13.47|13.27|13.43|13.23|13.48|13.28|13.43|13.23|15
1651424400000|2022-05-01 17:00:00|13.44|13.24|13.47|13.27|13.48|13.28|13.43|13.23|30
1651424700000|2022-05-01 17:05:00|13.48|13.28|13.5|13.3|13.51|13.31|13.48|13.28|21
1651425000000|2022-05-01 17:10:00|13.49|13.29|13.48|13.28|13.49|13.29|13.48|13.28|6
1651425300000|2022-05-01 17:15:00|13.47|13.27|13.45|13.25|13.48|13.28|13.45|13.25|9
1651425600000|2022-05-01 17:20:00|13.44|13.24|13.43|13.23|13.44|13.24|13.43|13.23|2
1651425900000|2022-05-01 17:25:00|13.42|13.22|13.42|13.22|13.42|13.22|13.4|13.2|13
1651426200000|2022-05-01 17:30:00|13.43|13.23|13.41|13.21|13.43|13.23|13.41|13.21|11
1651426500000|2022-05-01 17:35:00|13.42|13.22|13.4|13.2|13.42|13.22|13.4|13.2|9
1651426800000|2022-05-01 17:40:00|13.41|13.21|13.42|13.22|13.42|13.22|13.39|13.19|34
1651427100000|2022-05-01 17:45:00|13.41|13.21|13.38|13.18|13.43|13.23|13.38|13.18|14
1651427400000|2022-05-01 17:50:00|13.39|13.19|13.38|13.18|13.4|13.2|13.38|13.18|22
1651427700000|2022-05-01 17:55:00|13.39|13.19|13.39|13.19|13.39|13.19|13.38|13.18|9
1651428000000|2022-05-01 18:00:00|13.38|13.18|13.35|13.15|13.38|13.18|13.35|13.15|12
1651428300000|2022-05-01 18:05:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|15
1651428600000|2022-05-01 18:10:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|14
1651428900000|2022-05-01 18:15:00|13.41|13.21|13.38|13.18|13.41|13.21|13.38|13.18|4
1651429200000|2022-05-01 18:20:00|13.39|13.19|13.33|13.13|13.39|13.19|13.32|13.12|41
1651429500000|2022-05-01 18:25:00|13.32|13.12|13.3|13.1|13.33|13.13|13.28|13.08|29
1651429800000|2022-05-01 18:30:00|13.31|13.11|13.3|13.1|13.31|13.11|13.27|13.07|26
1651430100000|2022-05-01 18:35:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|15
1651430400000|2022-05-01 18:40:00|13.28|13.08|13.29|13.09|13.29|13.09|13.27|13.07|4
1651430700000|2022-05-01 18:45:00|13.28|13.08|13.29|13.09|13.29|13.09|13.27|13.07|14
1651431000000|2022-05-01 18:50:00|13.28|13.08|13.22|13.02|13.28|13.08|13.21|13.01|59
1651431300000|2022-05-01 18:55:00|13.23|13.03|13.18|12.98|13.24|13.04|13.18|12.98|38
1651431600000|2022-05-01 19:00:00|13.19|12.99|13.16|12.96|13.19|12.99|13.13|12.93|37
1651431900000|2022-05-01 19:05:00|13.15|12.95|13.14|12.94|13.16|12.96|13.13|12.93|48
1651432200000|2022-05-01 19:10:00|13.15|12.95|13.16|12.96|13.16|12.96|13.12|12.92|40
1651432500000|2022-05-01 19:15:00|13.15|12.95|13.12|12.92|13.15|12.95|13.09|12.89|22
1651432800000|2022-05-01 19:20:00|13.11|12.91|13.1|12.9|13.12|12.92|13.1|12.9|22
1651433100000|2022-05-01 19:25:00|13.11|12.91|13.1|12.9|13.12|12.92|13.1|12.9|40
1651433400000|2022-05-01 19:30:00|13.09|12.89|13.1|12.9|13.12|12.92|13.07|12.87|28
1651433700000|2022-05-01 19:35:00|13.11|12.91|13.15|12.95|13.17|12.97|13.1|12.9|41
1651434000000|2022-05-01 19:40:00|13.14|12.94|13.17|12.97|13.19|12.99|13.14|12.94|50
1651434300000|2022-05-01 19:45:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|45
1651434600000|2022-05-01 19:50:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|34
1651434900000|2022-05-01 19:55:00|13.15|12.95|13.15|12.95|13.16|12.96|13.15|12.95|19
1651435200000|2022-05-01 20:00:00|13.16|12.96|13.16|12.96|13.17|12.97|13.11|12.91|29
1651435500000|2022-05-01 20:05:00|13.15|12.95|13.16|12.96|13.16|12.96|13.14|12.94|52
1651435800000|2022-05-01 20:10:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|11
1651436100000|2022-05-01 20:15:00|13.18|12.98|13.18|12.98|13.19|12.99|13.17|12.97|13
1651436400000|2022-05-01 20:20:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|38
1651436700000|2022-05-01 20:25:00|13.17|12.97|13.15|12.95|13.17|12.97|13.15|12.95|39
1651437000000|2022-05-01 20:30:00|13.16|12.96|13.15|12.95|13.16|12.96|13.14|12.94|26
1651437300000|2022-05-01 20:35:00|13.14|12.94|13.13|12.93|13.15|12.95|13.12|12.92|38
1651437600000|2022-05-01 20:40:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|19
1651437900000|2022-05-01 20:45:00|13.11|12.91|13.06|12.86|13.12|12.92|13.06|12.86|18
1651438200000|2022-05-01 20:50:00|13.07|12.87|13.13|12.93|13.13|12.93|13.06|12.86|23
1651438500000|2022-05-01 20:55:00|13.14|12.94|13.23|13.03|13.24|13.04|13.14|12.94|36
1651438800000|2022-05-01 21:00:00|13.24|13.04|13.25|13.05|13.25|13.05|13.2|13|36
1651439100000|2022-05-01 21:05:00|13.24|13.04|13.17|12.97|13.24|13.04|13.17|12.97|8
1651439400000|2022-05-01 21:10:00|13.16|12.96|13.2|13|13.2|13|13.15|12.95|19
1651439700000|2022-05-01 21:15:00|13.21|13.01|13.21|13.01|13.22|13.02|13.19|12.99|7
1651440000000|2022-05-01 21:20:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|17
1651440300000|2022-05-01 21:25:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|5
1651440600000|2022-05-01 21:30:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|6
1651440900000|2022-05-01 21:35:00|13.22|13.02|13.23|13.03|13.23|13.03|13.18|12.98|20
1651441200000|2022-05-01 21:40:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|3
1651441500000|2022-05-01 21:45:00|13.25|13.05|13.27|13.07|13.27|13.07|13.24|13.04|23
1651441800000|2022-05-01 21:50:00|13.28|13.08|13.28|13.08|13.3|13.1|13.27|13.07|11
1651442100000|2022-05-01 21:55:00|13.29|13.09|13.29|13.09|13.3|13.1|13.26|13.06|11
1651442400000|2022-05-01 22:00:00|13.28|13.08|13.31|13.11|13.33|13.13|13.28|13.08|22
1651442700000|2022-05-01 22:05:00|13.32|13.12|13.34|13.14|13.34|13.14|13.31|13.11|19
1651443000000|2022-05-01 22:10:00|13.33|13.13|13.38|13.18|13.38|13.18|13.33|13.13|34
1651443300000|2022-05-01 22:15:00|13.37|13.17|13.33|13.13|13.37|13.17|13.32|13.12|19
1651443600000|2022-05-01 22:20:00|13.32|13.12|13.28|13.08|13.34|13.14|13.26|13.06|51
1651443900000|2022-05-01 22:25:00|13.27|13.07|13.28|13.08|13.28|13.08|13.27|13.07|26
1651444200000|2022-05-01 22:30:00|13.27|13.07|13.27|13.07|13.28|13.08|13.27|13.07|7
1651444500000|2022-05-01 22:35:00|13.26|13.06|13.27|13.07|13.27|13.07|13.26|13.06|2
1651444800000|2022-05-01 22:40:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|7
1651445100000|2022-05-01 22:45:00|13.27|13.07|13.27|13.07|13.28|13.08|13.27|13.07|3
1651445700000|2022-05-01 22:55:00|13.26|13.06|13.26|13.06|13.28|13.08|13.25|13.05|41
1651446000000|2022-05-01 23:00:00|13.25|13.05|13.28|13.08|13.3|13.1|13.22|13.02|48
1651446300000|2022-05-01 23:05:00|13.29|13.09|13.31|13.11|13.31|13.11|13.26|13.06|25
1651446600000|2022-05-01 23:10:00|13.32|13.12|13.33|13.13|13.34|13.14|13.3|13.1|34
1651446900000|2022-05-01 23:15:00|13.34|13.14|13.34|13.14|13.34|13.14|13.3|13.1|31
1651447200000|2022-05-01 23:20:00|13.35|13.15|13.39|13.19|13.4|13.2|13.34|13.14|41
1651447500000|2022-05-01 23:25:00|13.38|13.18|13.41|13.21|13.44|13.24|13.38|13.18|40
1651447800000|2022-05-01 23:30:00|13.4|13.2|13.36|13.16|13.41|13.21|13.35|13.15|33
1651448100000|2022-05-01 23:35:00|13.37|13.17|13.38|13.18|13.38|13.18|13.35|13.15|38
1651448400000|2022-05-01 23:40:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|39
1651448700000|2022-05-01 23:45:00|13.34|13.14|13.36|13.16|13.41|13.21|13.34|13.14|38
1651449000000|2022-05-01 23:50:00|13.37|13.17|13.37|13.17|13.4|13.2|13.36|13.16|51
1651449300000|2022-05-01 23:55:00|13.38|13.18|13.37|13.17|13.38|13.18|13.36|13.16|16
1651449600000|2022-05-02 00:00:00|13.38|13.18|13.41|13.21|13.41|13.21|13.37|13.17|19
1651449900000|2022-05-02 00:05:00|13.42|13.22|13.42|13.22|13.44|13.24|13.4|13.2|29
1651450200000|2022-05-02 00:10:00|13.41|13.21|13.42|13.22|13.43|13.23|13.41|13.21|28
1651450500000|2022-05-02 00:15:00|13.43|13.23|13.42|13.22|13.47|13.27|13.41|13.21|47
1651450800000|2022-05-02 00:20:00|13.41|13.21|13.46|13.26|13.47|13.27|13.41|13.21|50
1651451100000|2022-05-02 00:25:00|13.47|13.27|13.45|13.25|13.47|13.27|13.45|13.25|15
1651451400000|2022-05-02 00:30:00|13.44|13.24|13.47|13.27|13.49|13.29|13.43|13.23|38
1651451700000|2022-05-02 00:35:00|13.48|13.28|13.47|13.27|13.48|13.28|13.44|13.24|20
1651452000000|2022-05-02 00:40:00|13.48|13.28|13.48|13.28|13.5|13.3|13.47|13.27|33
1651452300000|2022-05-02 00:45:00|13.47|13.27|13.43|13.23|13.48|13.28|13.42|13.22|21
1651452600000|2022-05-02 00:50:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|12
1651452900000|2022-05-02 00:55:00|13.42|13.22|13.41|13.21|13.44|13.24|13.41|13.21|16
1651453200000|2022-05-02 01:00:00|13.42|13.22|13.41|13.21|13.44|13.24|13.41|13.21|14
1651453500000|2022-05-02 01:05:00|13.4|13.2|13.44|13.24|13.44|13.24|13.4|13.2|15
1651453800000|2022-05-02 01:10:00|13.43|13.23|13.42|13.22|13.44|13.24|13.42|13.22|20
1651454100000|2022-05-02 01:15:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|17
1651454400000|2022-05-02 01:20:00|13.42|13.22|13.41|13.21|13.42|13.22|13.4|13.2|18
1651454700000|2022-05-02 01:25:00|13.4|13.2|13.4|13.2|13.41|13.21|13.39|13.19|19
1651455000000|2022-05-02 01:30:00|13.39|13.19|13.36|13.16|13.4|13.2|13.36|13.16|18
1651455300000|2022-05-02 01:35:00|13.37|13.17|13.34|13.14|13.37|13.17|13.34|13.14|16
1651455600000|2022-05-02 01:40:00|13.35|13.15|13.34|13.14|13.36|13.16|13.33|13.13|34
1651455900000|2022-05-02 01:45:00|13.35|13.15|13.3|13.1|13.36|13.16|13.29|13.09|16
1651456200000|2022-05-02 01:50:00|13.29|13.09|13.28|13.08|13.31|13.11|13.28|13.08|22
1651456500000|2022-05-02 01:55:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|19
1651456800000|2022-05-02 02:00:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|22
1651457100000|2022-05-02 02:05:00|13.28|13.08|13.29|13.09|13.31|13.11|13.27|13.07|16
1651457400000|2022-05-02 02:10:00|13.28|13.08|13.27|13.07|13.29|13.09|13.27|13.07|18
1651457700000|2022-05-02 02:15:00|13.28|13.08|13.27|13.07|13.28|13.08|13.26|13.06|8
1651458000000|2022-05-02 02:20:00|13.28|13.08|13.26|13.06|13.28|13.08|13.24|13.04|25
1651458300000|2022-05-02 02:25:00|13.27|13.07|13.28|13.08|13.29|13.09|13.26|13.06|24
1651458600000|2022-05-02 02:30:00|13.29|13.09|13.3|13.1|13.3|13.1|13.28|13.08|24
1651458900000|2022-05-02 02:35:00|13.29|13.09|13.29|13.09|13.3|13.1|13.29|13.09|5
1651459200000|2022-05-02 02:40:00|13.3|13.1|13.3|13.1|13.3|13.1|13.29|13.09|7
1651459500000|2022-05-02 02:45:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|14
1651459800000|2022-05-02 02:50:00|13.31|13.11|13.32|13.12|13.32|13.12|13.31|13.11|8
1651460100000|2022-05-02 02:55:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|9
1651460400000|2022-05-02 03:00:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|12
1651460700000|2022-05-02 03:05:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|18
1651461000000|2022-05-02 03:10:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|9
1651461300000|2022-05-02 03:15:00|13.33|13.13|13.33|13.13|13.34|13.14|13.32|13.12|13
1651461600000|2022-05-02 03:20:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|14
1651461900000|2022-05-02 03:25:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|6
1651462200000|2022-05-02 03:30:00|13.3|13.1|13.31|13.11|13.32|13.12|13.3|13.1|12
1651462500000|2022-05-02 03:35:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|6
1651462800000|2022-05-02 03:40:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|11
1651463100000|2022-05-02 03:45:00|13.31|13.11|13.31|13.11|13.31|13.11|13.31|13.11|1
1651463400000|2022-05-02 03:50:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|7
1651463700000|2022-05-02 03:55:00|13.31|13.11|13.31|13.11|13.33|13.13|13.31|13.11|17
1651464000000|2022-05-02 04:00:00|13.32|13.12|13.34|13.14|13.36|13.16|13.32|13.12|17
1651464300000|2022-05-02 04:05:00|13.33|13.13|13.33|13.13|13.33|13.13|13.31|13.11|7
1651464600000|2022-05-02 04:10:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|14
1651464900000|2022-05-02 04:15:00|13.3|13.1|13.29|13.09|13.31|13.11|13.28|13.08|8
1651465200000|2022-05-02 04:20:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|7
1651465500000|2022-05-02 04:25:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|16
1651465800000|2022-05-02 04:30:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|8
1651466100000|2022-05-02 04:35:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|6
1651466700000|2022-05-02 04:45:00|13.31|13.11|13.34|13.14|13.34|13.14|13.31|13.11|6
1651467000000|2022-05-02 04:50:00|13.35|13.15|13.41|13.21|13.43|13.23|13.35|13.15|41
1651467300000|2022-05-02 04:55:00|13.4|13.2|13.4|13.2|13.41|13.21|13.37|13.17|19
1651467600000|2022-05-02 05:00:00|13.41|13.21|13.39|13.19|13.41|13.21|13.38|13.18|27
1651467900000|2022-05-02 05:05:00|13.38|13.18|13.39|13.19|13.39|13.19|13.37|13.17|24
1651468200000|2022-05-02 05:10:00|13.4|13.2|13.4|13.2|13.41|13.21|13.39|13.19|13
1651468500000|2022-05-02 05:15:00|13.41|13.21|13.38|13.18|13.41|13.21|13.37|13.17|10
1651468800000|2022-05-02 05:20:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|7
1651469100000|2022-05-02 05:25:00|13.36|13.16|13.37|13.17|13.38|13.18|13.36|13.16|48
1651469400000|2022-05-02 05:30:00|13.38|13.18|13.39|13.19|13.39|13.19|13.37|13.17|30
1651469700000|2022-05-02 05:35:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|19
1651470000000|2022-05-02 05:40:00|13.41|13.21|13.43|13.23|13.43|13.23|13.4|13.2|27
1651470300000|2022-05-02 05:45:00|13.44|13.24|13.45|13.25|13.45|13.25|13.43|13.23|12
1651470600000|2022-05-02 05:50:00|13.44|13.24|13.47|13.27|13.48|13.28|13.44|13.24|26
1651470900000|2022-05-02 05:55:00|13.46|13.26|13.45|13.25|13.46|13.26|13.44|13.24|14
1651471200000|2022-05-02 06:00:00|13.46|13.26|13.44|13.24|13.46|13.26|13.43|13.23|31
1651471500000|2022-05-02 06:05:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|11
1651471800000|2022-05-02 06:10:00|13.44|13.24|13.41|13.21|13.45|13.25|13.41|13.21|32
1651472100000|2022-05-02 06:15:00|13.4|13.2|13.4|13.2|13.41|13.21|13.4|13.2|5
1651472400000|2022-05-02 06:20:00|13.41|13.21|13.39|13.19|13.41|13.21|13.39|13.19|7
1651472700000|2022-05-02 06:25:00|13.4|13.2|13.39|13.19|13.4|13.2|13.37|13.17|14
1651473000000|2022-05-02 06:30:00|13.38|13.18|13.38|13.18|13.38|13.18|13.38|13.18|1
1651473300000|2022-05-02 06:35:00|13.39|13.19|13.37|13.17|13.39|13.19|13.37|13.17|3
1651473600000|2022-05-02 06:40:00|13.36|13.16|13.38|13.18|13.38|13.18|13.36|13.16|7
1651473900000|2022-05-02 06:45:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|12
1651474200000|2022-05-02 06:50:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|9
1651474500000|2022-05-02 06:55:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|24
1651474800000|2022-05-02 07:00:00|13.32|13.12|13.32|13.12|13.33|13.13|13.29|13.09|15
1651475100000|2022-05-02 07:05:00|13.33|13.13|13.32|13.12|13.34|13.14|13.31|13.11|14
1651475400000|2022-05-02 07:10:00|13.33|13.13|13.34|13.14|13.34|13.14|13.32|13.12|6
1651475700000|2022-05-02 07:15:00|13.35|13.15|13.35|13.15|13.35|13.15|13.35|13.15|1
1651476000000|2022-05-02 07:20:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|2
1651476300000|2022-05-02 07:25:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|11
1651476600000|2022-05-02 07:30:00|13.35|13.15|13.34|13.14|13.35|13.15|13.33|13.13|8
1651476900000|2022-05-02 07:35:00|13.35|13.15|13.37|13.17|13.37|13.17|13.35|13.15|3
1651477200000|2022-05-02 07:40:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|4
1651477500000|2022-05-02 07:45:00|13.36|13.16|13.36|13.16|13.36|13.16|13.35|13.15|11
1651477800000|2022-05-02 07:50:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|11
1651478100000|2022-05-02 07:55:00|13.34|13.14|13.3|13.1|13.35|13.15|13.28|13.08|21
1651478400000|2022-05-02 08:00:00|13.31|13.11|13.3|13.1|13.31|13.11|13.28|13.08|18
1651478700000|2022-05-02 08:05:00|13.29|13.09|13.31|13.11|13.31|13.11|13.29|13.09|3
1651479000000|2022-05-02 08:10:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|6
1651479300000|2022-05-02 08:15:00|13.28|13.08|13.29|13.09|13.3|13.1|13.28|13.08|6
1651479600000|2022-05-02 08:20:00|13.28|13.08|13.26|13.06|13.29|13.09|13.25|13.05|19
1651479900000|2022-05-02 08:25:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|3
1651480200000|2022-05-02 08:30:00|13.24|13.04|13.2|13|13.25|13.05|13.2|13|19
1651480500000|2022-05-02 08:35:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|16
1651480800000|2022-05-02 08:40:00|13.21|13.01|13.26|13.06|13.26|13.06|13.2|13|36
1651481100000|2022-05-02 08:45:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|17
1651481400000|2022-05-02 08:50:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|9
1651481700000|2022-05-02 08:55:00|13.23|13.03|13.24|13.04|13.24|13.04|13.23|13.03|4
1651482000000|2022-05-02 09:00:00|13.23|13.03|13.22|13.02|13.25|13.05|13.22|13.02|8
1651482300000|2022-05-02 09:05:00|13.23|13.03|13.21|13.01|13.23|13.03|13.21|13.01|3
1651482600000|2022-05-02 09:10:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|19
1651482900000|2022-05-02 09:15:00|13.21|13.01|13.22|13.02|13.24|13.04|13.21|13.01|18
1651483200000|2022-05-02 09:20:00|13.23|13.03|13.23|13.03|13.23|13.03|13.23|13.03|1
1651483500000|2022-05-02 09:25:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|11
1651483800000|2022-05-02 09:30:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|2
1651484100000|2022-05-02 09:35:00|13.25|13.05|13.28|13.08|13.28|13.08|13.24|13.04|26
1651484400000|2022-05-02 09:40:00|13.27|13.07|13.25|13.05|13.27|13.07|13.25|13.05|5
1651484700000|2022-05-02 09:45:00|13.24|13.04|13.18|12.98|13.24|13.04|13.17|12.97|25
1651485000000|2022-05-02 09:50:00|13.19|12.99|13.19|12.99|13.21|13.01|13.18|12.98|23
1651485300000|2022-05-02 09:55:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|49
1651485600000|2022-05-02 10:00:00|13.17|12.97|13.21|13.01|13.22|13.02|13.16|12.96|37
1651485900000|2022-05-02 10:05:00|13.2|13|13.21|13.01|13.23|13.03|13.2|13|40
1651486200000|2022-05-02 10:10:00|13.2|13|13.22|13.02|13.23|13.03|13.2|13|19
1651486500000|2022-05-02 10:15:00|13.23|13.03|13.19|12.99|13.24|13.04|13.17|12.97|27
1651486800000|2022-05-02 10:20:00|13.2|13|13.24|13.04|13.25|13.05|13.19|12.99|21
1651487100000|2022-05-02 10:25:00|13.25|13.05|13.25|13.05|13.26|13.06|13.25|13.05|11
1651487400000|2022-05-02 10:30:00|13.26|13.06|13.25|13.05|13.26|13.06|13.24|13.04|28
1651487700000|2022-05-02 10:35:00|13.24|13.04|13.25|13.05|13.27|13.07|13.24|13.04|20
1651488000000|2022-05-02 10:40:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|16
1651488300000|2022-05-02 10:45:00|13.24|13.04|13.23|13.03|13.25|13.05|13.21|13.01|30
1651488600000|2022-05-02 10:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|32
1651488900000|2022-05-02 10:55:00|13.2|13|13.22|13.02|13.22|13.02|13.19|12.99|29
1651489200000|2022-05-02 11:00:00|13.21|13.01|13.23|13.03|13.23|13.03|13.21|13.01|15
1651489500000|2022-05-02 11:05:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|26
1651489800000|2022-05-02 11:10:00|13.2|13|13.16|12.96|13.21|13.01|13.15|12.95|21
1651490100000|2022-05-02 11:15:00|13.15|12.95|13.15|12.95|13.17|12.97|13.12|12.92|43
1651490400000|2022-05-02 11:20:00|13.14|12.94|13.17|12.97|13.19|12.99|13.14|12.94|20
1651490700000|2022-05-02 11:25:00|13.18|12.98|13.18|12.98|13.21|13.01|13.17|12.97|29
1651491000000|2022-05-02 11:30:00|13.17|12.97|13.18|12.98|13.2|13|13.16|12.96|34
1651491300000|2022-05-02 11:35:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|15
1651491600000|2022-05-02 11:40:00|13.14|12.94|13.15|12.95|13.16|12.96|13.14|12.94|20
1651491900000|2022-05-02 11:45:00|13.14|12.94|13.12|12.92|13.16|12.96|13.12|12.92|41
1651492200000|2022-05-02 11:50:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|14
1651492500000|2022-05-02 11:55:00|13.11|12.91|13.1|12.9|13.11|12.91|13.07|12.87|12
1651492800000|2022-05-02 12:00:00|13.09|12.89|13.12|12.92|13.12|12.92|13.08|12.88|16
1651493100000|2022-05-02 12:05:00|13.11|12.91|13.11|12.91|13.11|12.91|13.08|12.88|27
1651493400000|2022-05-02 12:10:00|13.1|12.9|13.11|12.91|13.12|12.92|13.07|12.87|32
1651493700000|2022-05-02 12:15:00|13.12|12.92|13.14|12.94|13.16|12.96|13.11|12.91|53
1651494000000|2022-05-02 12:20:00|13.15|12.95|13.16|12.96|13.17|12.97|13.15|12.95|24
1651494300000|2022-05-02 12:25:00|13.15|12.95|13.17|12.97|13.17|12.97|13.15|12.95|21
1651494600000|2022-05-02 12:30:00|13.16|12.96|13.15|12.95|13.18|12.98|13.14|12.94|30
1651494900000|2022-05-02 12:35:00|13.14|12.94|13.15|12.95|13.15|12.95|13.14|12.94|20
1651495200000|2022-05-02 12:40:00|13.14|12.94|13.14|12.94|13.15|12.95|13.12|12.92|13
1651495500000|2022-05-02 12:45:00|13.13|12.93|13.11|12.91|13.13|12.93|13.1|12.9|19
1651495800000|2022-05-02 12:50:00|13.1|12.9|13.13|12.93|13.13|12.93|13.1|12.9|16
1651496100000|2022-05-02 12:55:00|13.12|12.92|13.07|12.87|13.13|12.93|13.07|12.87|22
1651496400000|2022-05-02 13:00:00|13.06|12.86|13.09|12.89|13.1|12.9|13.06|12.86|22
1651496700000|2022-05-02 13:05:00|13.1|12.9|13.13|12.93|13.14|12.94|13.09|12.89|26
1651497000000|2022-05-02 13:10:00|13.14|12.94|13.16|12.96|13.17|12.97|13.14|12.94|17
1651497300000|2022-05-02 13:15:00|13.17|12.97|13.17|12.97|13.17|12.97|13.14|12.94|21
1651497600000|2022-05-02 13:20:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|17
1651497900000|2022-05-02 13:25:00|13.19|12.99|13.26|13.06|13.3|13.1|13.18|12.98|38
1651498200000|2022-05-02 13:30:00|13.27|13.07|13.12|12.92|13.3|13.1|13.1|12.9|80
1651498500000|2022-05-02 13:35:00|13.11|12.91|13.11|12.91|13.13|12.93|12.97|12.77|96
1651498800000|2022-05-02 13:40:00|13.1|12.9|13.18|12.98|13.24|13.04|13.06|12.86|81
1651499100000|2022-05-02 13:45:00|13.17|12.97|13.17|12.97|13.23|13.03|13.15|12.95|75
1651499400000|2022-05-02 13:50:00|13.16|12.96|13.21|13.01|13.21|13.01|13.15|12.95|50
1651499700000|2022-05-02 13:55:00|13.2|13|13.19|12.99|13.24|13.04|13.19|12.99|38
1651500000000|2022-05-02 14:00:00|13.18|12.98|13.19|12.99|13.22|13.02|13.17|12.97|60
1651500300000|2022-05-02 14:05:00|13.2|13|13.13|12.93|13.2|13|13.11|12.91|38
1651500600000|2022-05-02 14:10:00|13.12|12.92|13.1|12.9|13.15|12.95|13.1|12.9|31
1651500900000|2022-05-02 14:15:00|13.09|12.89|13.11|12.91|13.12|12.92|13.07|12.87|83
1651501200000|2022-05-02 14:20:00|13.12|12.92|13.15|12.95|13.17|12.97|13.1|12.9|71
1651501500000|2022-05-02 14:25:00|13.16|12.96|13.21|13.01|13.21|13.01|13.14|12.94|46
1651501800000|2022-05-02 14:30:00|13.22|13.02|13.24|13.04|13.26|13.06|13.22|13.02|51
1651502100000|2022-05-02 14:35:00|13.25|13.05|13.22|13.02|13.25|13.05|13.21|13.01|28
1651502400000|2022-05-02 14:40:00|13.21|13.01|13.21|13.01|13.24|13.04|13.21|13.01|55
1651502700000|2022-05-02 14:45:00|13.2|13|13.18|12.98|13.21|13.01|13.18|12.98|13
1651503000000|2022-05-02 14:50:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|29
1651503300000|2022-05-02 14:55:00|13.18|12.98|13.17|12.97|13.23|13.03|13.15|12.95|37
1651503600000|2022-05-02 15:00:00|13.16|12.96|13.14|12.94|13.17|12.97|13.13|12.93|25
1651503900000|2022-05-02 15:05:00|13.13|12.93|13.15|12.95|13.17|12.97|13.13|12.93|25
1651504200000|2022-05-02 15:10:00|13.16|12.96|13.18|12.98|13.18|12.98|13.15|12.95|31
1651504500000|2022-05-02 15:15:00|13.17|12.97|13.12|12.92|13.18|12.98|13.11|12.91|41
1651504800000|2022-05-02 15:20:00|13.11|12.91|13.13|12.93|13.13|12.93|13.1|12.9|25
1651505100000|2022-05-02 15:25:00|13.12|12.92|13.13|12.93|13.15|12.95|13.11|12.91|43
1651505400000|2022-05-02 15:30:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|38
1651505700000|2022-05-02 15:35:00|13.12|12.92|13.13|12.93|13.15|12.95|13.12|12.92|38
1651506000000|2022-05-02 15:40:00|13.12|12.92|13.12|12.92|13.14|12.94|13.1|12.9|41
1651506300000|2022-05-02 15:45:00|13.11|12.91|13.12|12.92|13.13|12.93|13.11|12.91|26
1651506600000|2022-05-02 15:50:00|13.13|12.93|13.12|12.92|13.14|12.94|13.11|12.91|20
1651506900000|2022-05-02 15:55:00|13.13|12.93|13.15|12.95|13.15|12.95|13.11|12.91|39
1651507200000|2022-05-02 16:00:00|13.14|12.94|13.11|12.91|13.15|12.95|13.1|12.9|36
1651507500000|2022-05-02 16:05:00|13.12|12.92|13.11|12.91|13.12|12.92|13.11|12.91|52
1651507800000|2022-05-02 16:10:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|63
1651508100000|2022-05-02 16:15:00|13.11|12.91|13.13|12.93|13.14|12.94|13.11|12.91|67
1651508400000|2022-05-02 16:20:00|13.14|12.94|13.16|12.96|13.18|12.98|13.13|12.93|35
1651508700000|2022-05-02 16:25:00|13.17|12.97|13.2|13|13.2|13|13.17|12.97|22
1651509000000|2022-05-02 16:30:00|13.19|12.99|13.21|13.01|13.22|13.02|13.19|12.99|19
1651509300000|2022-05-02 16:35:00|13.2|13|13.19|12.99|13.21|13.01|13.19|12.99|8
1651509600000|2022-05-02 16:40:00|13.2|13|13.19|12.99|13.2|13|13.19|12.99|4
1651509900000|2022-05-02 16:45:00|13.18|12.98|13.16|12.96|13.18|12.98|13.16|12.96|9
1651510200000|2022-05-02 16:50:00|13.15|12.95|13.13|12.93|13.16|12.96|13.12|12.92|29
1651510500000|2022-05-02 16:55:00|13.12|12.92|13.11|12.91|13.14|12.94|13.09|12.89|40
1651510800000|2022-05-02 17:00:00|13.1|12.9|13.07|12.87|13.11|12.91|13.04|12.84|50
1651511100000|2022-05-02 17:05:00|13.06|12.86|13.07|12.87|13.1|12.9|13.06|12.86|40
1651511400000|2022-05-02 17:10:00|13.08|12.88|13.08|12.88|13.09|12.89|13.07|12.87|21
1651511700000|2022-05-02 17:15:00|13.07|12.87|13.07|12.87|13.07|12.87|13.06|12.86|21
1651512000000|2022-05-02 17:20:00|13.06|12.86|13.02|12.82|13.06|12.86|13.02|12.82|43
1651512300000|2022-05-02 17:25:00|13.03|12.83|13.01|12.81|13.04|12.84|13|12.8|35
1651512600000|2022-05-02 17:30:00|13|12.8|12.97|12.77|13.03|12.83|12.97|12.77|46
1651512900000|2022-05-02 17:35:00|12.98|12.78|12.97|12.77|12.99|12.79|12.96|12.76|34
1651513200000|2022-05-02 17:40:00|12.98|12.78|12.95|12.75|12.99|12.79|12.95|12.75|54
1651513500000|2022-05-02 17:45:00|12.96|12.76|12.89|12.69|12.97|12.77|12.87|12.67|54
1651513800000|2022-05-02 17:50:00|12.88|12.68|12.9|12.7|12.92|12.72|12.87|12.67|25
1651514100000|2022-05-02 17:55:00|12.91|12.71|12.94|12.74|12.94|12.74|12.9|12.7|40
1651514400000|2022-05-02 18:00:00|12.93|12.73|12.96|12.76|12.96|12.76|12.92|12.72|58
1651514700000|2022-05-02 18:05:00|12.97|12.77|12.95|12.75|12.97|12.77|12.95|12.75|23
1651515000000|2022-05-02 18:10:00|12.94|12.74|12.88|12.68|12.95|12.75|12.87|12.67|65
1651515300000|2022-05-02 18:15:00|12.87|12.67|12.9|12.7|12.9|12.7|12.87|12.67|32
1651515600000|2022-05-02 18:20:00|12.89|12.69|12.95|12.75|12.96|12.76|12.89|12.69|45
1651515900000|2022-05-02 18:25:00|12.94|12.74|12.94|12.74|12.97|12.77|12.94|12.74|35
1651516200000|2022-05-02 18:30:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|32
1651516500000|2022-05-02 18:35:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|28
1651516800000|2022-05-02 18:40:00|12.95|12.75|12.96|12.76|12.96|12.76|12.94|12.74|28
1651517100000|2022-05-02 18:45:00|12.97|12.77|12.97|12.77|12.98|12.78|12.95|12.75|21
1651517400000|2022-05-02 18:50:00|12.96|12.76|13|12.8|13.01|12.81|12.94|12.74|29
1651517700000|2022-05-02 18:55:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|7
1651518000000|2022-05-02 19:00:00|13|12.8|13.03|12.83|13.03|12.83|13|12.8|8
1651518300000|2022-05-02 19:05:00|13.04|12.84|13.09|12.89|13.09|12.89|13.04|12.84|16
1651518600000|2022-05-02 19:10:00|13.1|12.9|13.12|12.92|13.13|12.93|13.1|12.9|25
1651518900000|2022-05-02 19:15:00|13.13|12.93|13.11|12.91|13.13|12.93|13.1|12.9|39
1651519200000|2022-05-02 19:20:00|13.12|12.92|13.21|13.01|13.21|13.01|13.11|12.91|35
1651519500000|2022-05-02 19:25:00|13.2|13|13.14|12.94|13.2|13|13.14|12.94|27
1651519800000|2022-05-02 19:30:00|13.15|12.95|13.17|12.97|13.17|12.97|13.14|12.94|21
1651520100000|2022-05-02 19:35:00|13.16|12.96|13.17|12.97|13.17|12.97|13.15|12.95|16
1651520400000|2022-05-02 19:40:00|13.16|12.96|13.15|12.95|13.18|12.98|13.15|12.95|30
1651520700000|2022-05-02 19:45:00|13.16|12.96|13.19|12.99|13.2|13|13.15|12.95|28
1651521000000|2022-05-02 19:50:00|13.2|13|13.18|12.98|13.2|13|13.18|12.98|27
1651521300000|2022-05-02 19:55:00|13.19|12.99|13.18|12.98|13.19|12.99|13.18|12.98|14
1651521600000|2022-05-02 20:00:00|13.19|12.99|13.17|12.97|13.2|13|13.17|12.97|27
1651521900000|2022-05-02 20:05:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|5
1651522200000|2022-05-02 20:10:00|13.17|12.97|13.16|12.96|13.18|12.98|13.16|12.96|22
1651522500000|2022-05-02 20:15:00|13.17|12.97|13.16|12.96|13.17|12.97|13.16|12.96|6
1651522800000|2022-05-02 20:20:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|5
1651523100000|2022-05-02 20:25:00|13.16|12.96|13.16|12.96|13.17|12.97|13.16|12.96|5
1651523400000|2022-05-02 20:30:00|13.17|12.97|13.17|12.97|13.18|12.98|13.17|12.97|9
1651523700000|2022-05-02 20:35:00|13.18|12.98|13.18|12.98|13.18|12.98|13.17|12.97|7
1651524000000|2022-05-02 20:40:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|7
1651524300000|2022-05-02 20:45:00|13.16|12.96|13.15|12.95|13.17|12.97|13.13|12.93|16
1651524600000|2022-05-02 20:50:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|17
1651524900000|2022-05-02 20:55:00|13.15|12.95|13.14|12.94|13.15|12.95|13.14|12.94|10
1651525200000|2022-05-02 21:00:00|13.13|12.93|13.14|12.94|13.14|12.94|13.13|12.93|4
1651525500000|2022-05-02 21:05:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|11
1651525800000|2022-05-02 21:10:00|13.12|12.92|13.14|12.94|13.14|12.94|13.12|12.92|7
1651526100000|2022-05-02 21:15:00|13.13|12.93|13.16|12.96|13.17|12.97|13.13|12.93|42
1651526400000|2022-05-02 21:20:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|9
1651526700000|2022-05-02 21:25:00|13.18|12.98|13.17|12.97|13.18|12.98|13.17|12.97|2
1651527000000|2022-05-02 21:30:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|3
1651527300000|2022-05-02 21:35:00|13.21|13.01|13.22|13.02|13.23|13.03|13.2|13|8
1651527600000|2022-05-02 21:40:00|13.23|13.03|13.22|13.02|13.23|13.03|13.21|13.01|8
1651527900000|2022-05-02 21:45:00|13.21|13.01|13.21|13.01|13.22|13.02|13.21|13.01|5
1651528200000|2022-05-02 21:50:00|13.2|13|13.21|13.01|13.21|13.01|13.19|12.99|10
1651528500000|2022-05-02 21:55:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|11
1651528800000|2022-05-02 22:00:00|13.23|13.03|13.24|13.04|13.25|13.05|13.22|13.02|10
1651529100000|2022-05-02 22:05:00|13.23|13.03|13.26|13.06|13.26|13.06|13.23|13.03|22
1651529400000|2022-05-02 22:10:00|13.25|13.05|13.31|13.11|13.32|13.12|13.25|13.05|24
1651529700000|2022-05-02 22:15:00|13.32|13.12|13.26|13.06|13.34|13.14|13.26|13.06|29
1651530000000|2022-05-02 22:20:00|13.27|13.07|13.25|13.05|13.28|13.08|13.25|13.05|21
1651530600000|2022-05-02 22:30:00|13.24|13.04|13.24|13.04|13.25|13.05|13.23|13.03|5
1651530900000|2022-05-02 22:35:00|13.25|13.05|13.23|13.03|13.25|13.05|13.23|13.03|21
1651531200000|2022-05-02 22:40:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|19
1651531500000|2022-05-02 22:45:00|13.23|13.03|13.21|13.01|13.24|13.04|13.21|13.01|15
1651531800000|2022-05-02 22:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|4
1651532100000|2022-05-02 22:55:00|13.2|13|13.21|13.01|13.21|13.01|13.2|13|16
1651532400000|2022-05-02 23:00:00|13.22|13.02|13.21|13.01|13.22|13.02|13.21|13.01|4
1651532700000|2022-05-02 23:05:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|5
1651533000000|2022-05-02 23:10:00|13.23|13.03|13.22|13.02|13.24|13.04|13.21|13.01|22
1651533300000|2022-05-02 23:15:00|13.21|13.01|13.22|13.02|13.23|13.03|13.21|13.01|6
1651533600000|2022-05-02 23:20:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|10
1651533900000|2022-05-02 23:25:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|7
1651534200000|2022-05-02 23:30:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|5
1651534500000|2022-05-02 23:35:00|13.23|13.03|13.19|12.99|13.24|13.04|13.17|12.97|26
1651534800000|2022-05-02 23:40:00|13.18|12.98|13.18|12.98|13.19|12.99|13.16|12.96|9
1651535100000|2022-05-02 23:45:00|13.17|12.97|13.18|12.98|13.18|12.98|13.17|12.97|8
1651535400000|2022-05-02 23:50:00|13.17|12.97|13.18|12.98|13.18|12.98|13.17|12.97|6
1651535700000|2022-05-02 23:55:00|13.19|12.99|13.17|12.97|13.19|12.99|13.17|12.97|11
1651536000000|2022-05-03 00:00:00|13.18|12.98|13.16|12.96|13.18|12.98|13.16|12.96|33
1651536300000|2022-05-03 00:05:00|13.15|12.95|13.18|12.98|13.18|12.98|13.15|12.95|18
1651536600000|2022-05-03 00:10:00|13.19|12.99|13.18|12.98|13.2|13|13.18|12.98|6
1651536900000|2022-05-03 00:15:00|13.17|12.97|13.17|12.97|13.18|12.98|13.15|12.95|11
1651537200000|2022-05-03 00:20:00|13.16|12.96|13.17|12.97|13.17|12.97|13.15|12.95|12
1651537500000|2022-05-03 00:25:00|13.18|12.98|13.18|12.98|13.19|12.99|13.17|12.97|15
1651537800000|2022-05-03 00:30:00|13.19|12.99|13.19|12.99|13.19|12.99|13.17|12.97|15
1651538100000|2022-05-03 00:35:00|13.18|12.98|13.19|12.99|13.19|12.99|13.18|12.98|12
1651538400000|2022-05-03 00:40:00|13.2|13|13.17|12.97|13.2|13|13.17|12.97|8
1651538700000|2022-05-03 00:45:00|13.16|12.96|13.14|12.94|13.16|12.96|13.14|12.94|5
1651539000000|2022-05-03 00:50:00|13.15|12.95|13.14|12.94|13.16|12.96|13.14|12.94|18
1651539300000|2022-05-03 00:55:00|13.15|12.95|13.15|12.95|13.15|12.95|13.14|12.94|9
1651539600000|2022-05-03 01:00:00|13.16|12.96|13.16|12.96|13.16|12.96|13.15|12.95|7
1651539900000|2022-05-03 01:05:00|13.17|12.97|13.14|12.94|13.17|12.97|13.14|12.94|16
1651540200000|2022-05-03 01:10:00|13.13|12.93|13.15|12.95|13.15|12.95|13.13|12.93|9
1651540500000|2022-05-03 01:15:00|13.16|12.96|13.14|12.94|13.16|12.96|13.14|12.94|25
1651540800000|2022-05-03 01:20:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|13
1651541400000|2022-05-03 01:30:00|13.16|12.96|13.17|12.97|13.17|12.97|13.15|12.95|20
1651541700000|2022-05-03 01:35:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|33
1651542000000|2022-05-03 01:40:00|13.19|12.99|13.2|13|13.2|13|13.19|12.99|14
1651542300000|2022-05-03 01:45:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|13
1651542600000|2022-05-03 01:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|10
1651542900000|2022-05-03 01:55:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|14
1651543200000|2022-05-03 02:00:00|13.24|13.04|13.25|13.05|13.26|13.06|13.24|13.04|10
1651543500000|2022-05-03 02:05:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|9
1651543800000|2022-05-03 02:10:00|13.23|13.03|13.24|13.04|13.24|13.04|13.23|13.03|10
1651544100000|2022-05-03 02:15:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|2
1651544400000|2022-05-03 02:20:00|13.23|13.03|13.24|13.04|13.24|13.04|13.23|13.03|2
1651544700000|2022-05-03 02:25:00|13.23|13.03|13.22|13.02|13.24|13.04|13.22|13.02|8
1651545000000|2022-05-03 02:30:00|13.21|13.01|13.2|13|13.21|13.01|13.2|13|4
1651545300000|2022-05-03 02:35:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|11
1651545600000|2022-05-03 02:40:00|13.18|12.98|13.22|13.02|13.22|13.02|13.17|12.97|21
1651545900000|2022-05-03 02:45:00|13.24|13.04|13.23|13.03|13.24|13.04|13.21|13.01|22
1651546200000|2022-05-03 02:50:00|13.24|13.04|13.26|13.06|13.3|13.1|13.24|13.04|30
1651546500000|2022-05-03 02:55:00|13.25|13.05|13.23|13.03|13.26|13.06|13.23|13.03|19
1651547100000|2022-05-03 03:05:00|13.24|13.04|13.26|13.06|13.28|13.08|13.24|13.04|18
1651547400000|2022-05-03 03:10:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|8
1651547700000|2022-05-03 03:15:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|27
1651548300000|2022-05-03 03:25:00|13.28|13.08|13.27|13.07|13.28|13.08|13.27|13.07|6
1651548600000|2022-05-03 03:30:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|15
1651548900000|2022-05-03 03:35:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|5
1651549200000|2022-05-03 03:40:00|13.28|13.08|13.27|13.07|13.28|13.08|13.26|13.06|6
1651549500000|2022-05-03 03:45:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|25
1651549800000|2022-05-03 03:50:00|13.25|13.05|13.23|13.03|13.25|13.05|13.22|13.02|7
1651550100000|2022-05-03 03:55:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|13
1651550400000|2022-05-03 04:00:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|14
1651550700000|2022-05-03 04:05:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|9
1651551000000|2022-05-03 04:10:00|13.26|13.06|13.26|13.06|13.27|13.07|13.26|13.06|19
1651551300000|2022-05-03 04:15:00|13.27|13.07|13.27|13.07|13.27|13.07|13.26|13.06|17
1651551600000|2022-05-03 04:20:00|13.26|13.06|13.26|13.06|13.26|13.06|13.26|13.06|1
1651551900000|2022-05-03 04:25:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|23
1651552200000|2022-05-03 04:30:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|5
1651552500000|2022-05-03 04:35:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|11
1651552800000|2022-05-03 04:40:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|3
1651553100000|2022-05-03 04:45:00|13.27|13.07|13.28|13.08|13.28|13.08|13.27|13.07|6
1651553400000|2022-05-03 04:50:00|13.27|13.07|13.29|13.09|13.29|13.09|13.27|13.07|5
1651553700000|2022-05-03 04:55:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|5
1651554000000|2022-05-03 05:00:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|5
1651554300000|2022-05-03 05:05:00|13.26|13.06|13.23|13.03|13.27|13.07|13.22|13.02|36
1651554600000|2022-05-03 05:10:00|13.22|13.02|13.23|13.03|13.23|13.03|13.22|13.02|4
1651554900000|2022-05-03 05:15:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|21
1651555200000|2022-05-03 05:20:00|13.23|13.03|13.2|13|13.24|13.04|13.2|13|8
1651555500000|2022-05-03 05:25:00|13.21|13.01|13.21|13.01|13.22|13.02|13.21|13.01|5
1651555800000|2022-05-03 05:30:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|15
1651556100000|2022-05-03 05:35:00|13.23|13.03|13.23|13.03|13.24|13.04|13.22|13.02|5
1651556400000|2022-05-03 05:40:00|13.24|13.04|13.22|13.02|13.24|13.04|13.22|13.02|5
1651556700000|2022-05-03 05:45:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|16
1651557000000|2022-05-03 05:50:00|13.19|12.99|13.2|13|13.21|13.01|13.19|12.99|16
1651557300000|2022-05-03 05:55:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|14
1651557600000|2022-05-03 06:00:00|13.21|13.01|13.21|13.01|13.21|13.01|13.2|13|5
1651557900000|2022-05-03 06:05:00|13.22|13.02|13.21|13.01|13.24|13.04|13.18|12.98|26
1651558200000|2022-05-03 06:10:00|13.2|13|13.19|12.99|13.22|13.02|13.19|12.99|18
1651558500000|2022-05-03 06:15:00|13.18|12.98|13.19|12.99|13.21|13.01|13.18|12.98|12
1651558800000|2022-05-03 06:20:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|5
1651559100000|2022-05-03 06:25:00|13.19|12.99|13.2|13|13.21|13.01|13.19|12.99|10
1651559400000|2022-05-03 06:30:00|13.21|13.01|13.22|13.02|13.22|13.02|13.2|13|12
1651559700000|2022-05-03 06:35:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|6
1651560000000|2022-05-03 06:40:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|8
1651560300000|2022-05-03 06:45:00|13.21|13.01|13.22|13.02|13.22|13.02|13.21|13.01|4
1651560600000|2022-05-03 06:50:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|7
1651560900000|2022-05-03 06:55:00|13.2|13|13.21|13.01|13.21|13.01|13.19|12.99|8
1651561200000|2022-05-03 07:00:00|13.2|13|13.2|13|13.2|13|13.19|12.99|9
1651561500000|2022-05-03 07:05:00|13.19|12.99|13.2|13|13.21|13.01|13.19|12.99|6
1651561800000|2022-05-03 07:10:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|18
1651562100000|2022-05-03 07:15:00|13.21|13.01|13.2|13|13.21|13.01|13.2|13|2
1651562400000|2022-05-03 07:20:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|19
1651562700000|2022-05-03 07:25:00|13.2|13|13.21|13.01|13.21|13.01|13.2|13|2
1651563000000|2022-05-03 07:30:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|13
1651563300000|2022-05-03 07:35:00|13.23|13.03|13.22|13.02|13.24|13.04|13.22|13.02|10
1651563600000|2022-05-03 07:40:00|13.23|13.03|13.21|13.01|13.23|13.03|13.21|13.01|25
1651563900000|2022-05-03 07:45:00|13.22|13.02|13.2|13|13.22|13.02|13.19|12.99|17
1651564200000|2022-05-03 07:50:00|13.19|12.99|13.22|13.02|13.23|13.03|13.19|12.99|12
1651564500000|2022-05-03 07:55:00|13.23|13.03|13.23|13.03|13.23|13.03|13.23|13.03|1
1651564800000|2022-05-03 08:00:00|13.24|13.04|13.24|13.04|13.25|13.05|13.23|13.03|7
1651565100000|2022-05-03 08:05:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|15
1651565400000|2022-05-03 08:10:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|13
1651565700000|2022-05-03 08:15:00|13.25|13.05|13.25|13.05|13.25|13.05|13.25|13.05|1
1651566000000|2022-05-03 08:20:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|3
1651566300000|2022-05-03 08:25:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|3
1651566600000|2022-05-03 08:30:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|17
1651566900000|2022-05-03 08:35:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|5
1651567200000|2022-05-03 08:40:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|10
1651567500000|2022-05-03 08:45:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|4
1651568400000|2022-05-03 09:00:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|6
1651568700000|2022-05-03 09:05:00|13.22|13.02|13.22|13.02|13.22|13.02|13.22|13.02|1
1651569000000|2022-05-03 09:10:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|8
1651569300000|2022-05-03 09:15:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|4
1651569600000|2022-05-03 09:20:00|13.21|13.01|13.21|13.01|13.21|13.01|13.21|13.01|1
1651569900000|2022-05-03 09:25:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|10
1651570200000|2022-05-03 09:30:00|13.2|13|13.22|13.02|13.22|13.02|13.19|12.99|15
1651570500000|2022-05-03 09:35:00|13.21|13.01|13.2|13|13.22|13.02|13.2|13|10
1651570800000|2022-05-03 09:40:00|13.19|12.99|13.18|12.98|13.19|12.99|13.17|12.97|10
1651571100000|2022-05-03 09:45:00|13.19|12.99|13.19|12.99|13.2|13|13.19|12.99|7
1651571400000|2022-05-03 09:50:00|13.18|12.98|13.18|12.98|13.18|12.98|13.18|12.98|1
1651571700000|2022-05-03 09:55:00|13.17|12.97|13.16|12.96|13.18|12.98|13.14|12.94|10
1651572000000|2022-05-03 10:00:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|10
1651572300000|2022-05-03 10:05:00|13.17|12.97|13.18|12.98|13.18|12.98|13.15|12.95|12
1651572600000|2022-05-03 10:10:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|3
1651572900000|2022-05-03 10:15:00|13.18|12.98|13.17|12.97|13.18|12.98|13.17|12.97|2
1651573200000|2022-05-03 10:20:00|13.16|12.96|13.13|12.93|13.16|12.96|13.13|12.93|6
1651573500000|2022-05-03 10:25:00|13.14|12.94|13.15|12.95|13.15|12.95|13.12|12.92|18
1651573800000|2022-05-03 10:30:00|13.14|12.94|13.13|12.93|13.14|12.94|13.13|12.93|6
1651574100000|2022-05-03 10:35:00|13.14|12.94|13.13|12.93|13.15|12.95|13.13|12.93|6
1651574400000|2022-05-03 10:40:00|13.14|12.94|13.12|12.92|13.14|12.94|13.11|12.91|9
1651574700000|2022-05-03 10:45:00|13.13|12.93|13.09|12.89|13.13|12.93|13.09|12.89|21
1651575000000|2022-05-03 10:50:00|13.08|12.88|13.11|12.91|13.11|12.91|13.07|12.87|14
1651575300000|2022-05-03 10:55:00|13.1|12.9|13.1|12.9|13.11|12.91|13.1|12.9|13
1651575600000|2022-05-03 11:00:00|13.09|12.89|13.11|12.91|13.11|12.91|13.09|12.89|5
1651575900000|2022-05-03 11:05:00|13.12|12.92|13.13|12.93|13.13|12.93|13.12|12.92|14
1651576200000|2022-05-03 11:10:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1651576500000|2022-05-03 11:15:00|13.13|12.93|13.13|12.93|13.13|12.93|13.12|12.92|3
1651576800000|2022-05-03 11:20:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|13
1651577100000|2022-05-03 11:25:00|13.13|12.93|13.17|12.97|13.18|12.98|13.13|12.93|21
1651577400000|2022-05-03 11:30:00|13.16|12.96|13.18|12.98|13.2|13|13.16|12.96|15
1651577700000|2022-05-03 11:35:00|13.19|12.99|13.18|12.98|13.19|12.99|13.18|12.98|18
1651578000000|2022-05-03 11:40:00|13.17|12.97|13.16|12.96|13.18|12.98|13.16|12.96|10
1651578300000|2022-05-03 11:45:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|50
1651578600000|2022-05-03 11:50:00|13.19|12.99|13.21|13.01|13.22|13.02|13.19|12.99|11
1651578900000|2022-05-03 11:55:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|5
1651579200000|2022-05-03 12:00:00|13.23|13.03|13.2|13|13.23|13.03|13.2|13|14
1651579500000|2022-05-03 12:05:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|7
1651579800000|2022-05-03 12:10:00|13.2|13|13.2|13|13.21|13.01|13.2|13|11
1651580100000|2022-05-03 12:15:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|6
1651580400000|2022-05-03 12:20:00|13.19|12.99|13.17|12.97|13.2|13|13.17|12.97|5
1651580700000|2022-05-03 12:25:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|4
1651581000000|2022-05-03 12:30:00|13.18|12.98|13.19|12.99|13.19|12.99|13.17|12.97|14
1651581300000|2022-05-03 12:35:00|13.2|13|13.2|13|13.2|13|13.19|12.99|5
1651581600000|2022-05-03 12:40:00|13.19|12.99|13.2|13|13.2|13|13.19|12.99|10
1651581900000|2022-05-03 12:45:00|13.19|12.99|13.19|12.99|13.2|13|13.19|12.99|7
1651582200000|2022-05-03 12:50:00|13.18|12.98|13.19|12.99|13.19|12.99|13.18|12.98|2
1651582500000|2022-05-03 12:55:00|13.2|13|13.17|12.97|13.2|13|13.17|12.97|8
1651582800000|2022-05-03 13:00:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|4
1651583100000|2022-05-03 13:05:00|13.18|12.98|13.19|12.99|13.19|12.99|13.17|12.97|20
1651583400000|2022-05-03 13:10:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|9
1651583700000|2022-05-03 13:15:00|13.17|12.97|13.17|12.97|13.18|12.98|13.17|12.97|5
1651584000000|2022-05-03 13:20:00|13.16|12.96|13.16|12.96|13.17|12.97|13.15|12.95|9
1651584300000|2022-05-03 13:25:00|13.15|12.95|13.15|12.95|13.16|12.96|13.13|12.93|23
1651584600000|2022-05-03 13:30:00|13.14|12.94|13.17|12.97|13.18|12.98|13.11|12.91|37
1651584900000|2022-05-03 13:35:00|13.16|12.96|13.12|12.92|13.18|12.98|13.12|12.92|51
1651585200000|2022-05-03 13:40:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|27
1651585500000|2022-05-03 13:45:00|13.12|12.92|13.06|12.86|13.12|12.92|13.06|12.86|25
1651585800000|2022-05-03 13:50:00|13.05|12.85|13.09|12.89|13.09|12.89|13.03|12.83|33
1651586100000|2022-05-03 13:55:00|13.1|12.9|13.12|12.92|13.12|12.92|13.08|12.88|23
1651586400000|2022-05-03 14:00:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|35
1651586700000|2022-05-03 14:05:00|13.16|12.96|13.11|12.91|13.16|12.96|13.11|12.91|16
1651587000000|2022-05-03 14:10:00|13.1|12.9|13.09|12.89|13.11|12.91|13.07|12.87|22
1651587300000|2022-05-03 14:15:00|13.08|12.88|13.08|12.88|13.09|12.89|13.06|12.86|9
1651587600000|2022-05-03 14:20:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|26
1651587900000|2022-05-03 14:25:00|13.09|12.89|13.13|12.93|13.13|12.93|13.08|12.88|53
1651588200000|2022-05-03 14:30:00|13.14|12.94|13.14|12.94|13.14|12.94|13.11|12.91|27
1651588500000|2022-05-03 14:35:00|13.13|12.93|13.12|12.92|13.14|12.94|13.12|12.92|6
1651588800000|2022-05-03 14:40:00|13.11|12.91|13.09|12.89|13.11|12.91|13.09|12.89|7
1651589100000|2022-05-03 14:45:00|13.08|12.88|13.08|12.88|13.09|12.89|13.07|12.87|15
1651589400000|2022-05-03 14:50:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|13
1651589700000|2022-05-03 14:55:00|13.08|12.88|13.08|12.88|13.1|12.9|13.07|12.87|19
1651590000000|2022-05-03 15:00:00|13.07|12.87|13.1|12.9|13.1|12.9|13.06|12.86|20
1651590300000|2022-05-03 15:05:00|13.11|12.91|13.18|12.98|13.2|13|13.1|12.9|45
1651590600000|2022-05-03 15:10:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|14
1651590900000|2022-05-03 15:15:00|13.15|12.95|13.15|12.95|13.15|12.95|13.13|12.93|15
1651591200000|2022-05-03 15:20:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|8
1651591500000|2022-05-03 15:25:00|13.16|12.96|13.18|12.98|13.18|12.98|13.15|12.95|13
1651591800000|2022-05-03 15:30:00|13.17|12.97|13.18|12.98|13.19|12.99|13.16|12.96|24
1651592100000|2022-05-03 15:35:00|13.17|12.97|13.14|12.94|13.17|12.97|13.14|12.94|12
1651592400000|2022-05-03 15:40:00|13.15|12.95|13.14|12.94|13.15|12.95|13.14|12.94|20
1651592700000|2022-05-03 15:45:00|13.13|12.93|13.14|12.94|13.15|12.95|13.13|12.93|10
1651593000000|2022-05-03 15:50:00|13.13|12.93|13.14|12.94|13.15|12.95|13.12|12.92|14
1651593300000|2022-05-03 15:55:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|13
1651593600000|2022-05-03 16:00:00|13.14|12.94|13.14|12.94|13.15|12.95|13.14|12.94|9
1651593900000|2022-05-03 16:05:00|13.13|12.93|13.06|12.86|13.14|12.94|13.04|12.84|38
1651594200000|2022-05-03 16:10:00|13.07|12.87|13.07|12.87|13.08|12.88|13.05|12.85|23
1651594500000|2022-05-03 16:15:00|13.06|12.86|13.05|12.85|13.07|12.87|13.04|12.84|30
1651594800000|2022-05-03 16:20:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|13
1651595100000|2022-05-03 16:25:00|13.07|12.87|13.02|12.82|13.07|12.87|13.01|12.81|33
1651595400000|2022-05-03 16:30:00|13.01|12.81|12.99|12.79|13.01|12.81|12.98|12.78|33
1651595700000|2022-05-03 16:35:00|13|12.8|13|12.8|13.02|12.82|13|12.8|11
1651596000000|2022-05-03 16:40:00|12.99|12.79|13.03|12.83|13.03|12.83|12.99|12.79|21
1651596300000|2022-05-03 16:45:00|13.02|12.82|13.02|12.82|13.04|12.84|13.01|12.81|29
1651596600000|2022-05-03 16:50:00|13.01|12.81|13.02|12.82|13.03|12.83|13.01|12.81|32
1651596900000|2022-05-03 16:55:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|23
1651597200000|2022-05-03 17:00:00|13.02|12.82|13.02|12.82|13.04|12.84|13.02|12.82|9
1651597500000|2022-05-03 17:05:00|13.03|12.83|13.03|12.83|13.03|12.83|13.01|12.81|19
1651597800000|2022-05-03 17:10:00|13.02|12.82|13.05|12.85|13.06|12.86|13.02|12.82|32
1651598100000|2022-05-03 17:15:00|13.06|12.86|13.08|12.88|13.1|12.9|13.05|12.85|33
1651598400000|2022-05-03 17:20:00|13.09|12.89|13.07|12.87|13.09|12.89|13.07|12.87|25
1651598700000|2022-05-03 17:25:00|13.08|12.88|13.07|12.87|13.08|12.88|13.07|12.87|8
1651599000000|2022-05-03 17:30:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|10
1651599300000|2022-05-03 17:35:00|13.06|12.86|13.09|12.89|13.1|12.9|13.06|12.86|14
1651599600000|2022-05-03 17:40:00|13.08|12.88|13.07|12.87|13.09|12.89|13.06|12.86|26
1651599900000|2022-05-03 17:45:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|26
1651600200000|2022-05-03 17:50:00|13.06|12.86|13.06|12.86|13.07|12.87|13.06|12.86|21
1651600500000|2022-05-03 17:55:00|13.07|12.87|13.04|12.84|13.07|12.87|13.04|12.84|8
1651600800000|2022-05-03 18:00:00|13.03|12.83|12.96|12.76|13.03|12.83|12.95|12.75|32
1651601100000|2022-05-03 18:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|36
1651601400000|2022-05-03 18:10:00|12.95|12.75|12.95|12.75|12.97|12.77|12.95|12.75|53
1651601700000|2022-05-03 18:15:00|12.96|12.76|12.93|12.73|12.97|12.77|12.92|12.72|26
1651602000000|2022-05-03 18:20:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|8
1651602300000|2022-05-03 18:25:00|12.94|12.74|12.9|12.7|12.94|12.74|12.89|12.69|37
1651602600000|2022-05-03 18:30:00|12.91|12.71|12.95|12.75|12.96|12.76|12.9|12.7|39
1651602900000|2022-05-03 18:35:00|12.94|12.74|12.94|12.74|12.98|12.78|12.94|12.74|25
1651603200000|2022-05-03 18:40:00|12.93|12.73|12.89|12.69|12.93|12.73|12.86|12.66|35
1651603500000|2022-05-03 18:45:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|56
1651603800000|2022-05-03 18:50:00|12.88|12.68|12.89|12.69|12.9|12.7|12.88|12.68|32
1651604100000|2022-05-03 18:55:00|12.88|12.68|12.93|12.73|12.93|12.73|12.88|12.68|24
1651604400000|2022-05-03 19:00:00|12.94|12.74|12.9|12.7|12.94|12.74|12.89|12.69|27
1651604700000|2022-05-03 19:05:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|19
1651605000000|2022-05-03 19:10:00|12.92|12.72|12.93|12.73|12.93|12.73|12.9|12.7|22
1651605300000|2022-05-03 19:15:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|25
1651605600000|2022-05-03 19:20:00|12.93|12.73|12.89|12.69|12.93|12.73|12.88|12.68|11
1651605900000|2022-05-03 19:25:00|12.88|12.68|12.9|12.7|12.91|12.71|12.88|12.68|9
1651606200000|2022-05-03 19:30:00|12.89|12.69|12.9|12.7|12.91|12.71|12.88|12.68|26
1651606500000|2022-05-03 19:35:00|12.89|12.69|12.8|12.6|12.9|12.7|12.79|12.59|44
1651606800000|2022-05-03 19:40:00|12.79|12.59|12.8|12.6|12.8|12.6|12.75|12.55|20
1651607100000|2022-05-03 19:45:00|12.79|12.59|12.83|12.63|12.84|12.64|12.79|12.59|25
1651607400000|2022-05-03 19:50:00|12.84|12.64|12.88|12.68|12.88|12.68|12.83|12.63|35
1651607700000|2022-05-03 19:55:00|12.87|12.67|12.86|12.66|12.87|12.67|12.86|12.66|20
1651608000000|2022-05-03 20:00:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|27
1651608300000|2022-05-03 20:05:00|12.86|12.66|12.84|12.64|12.87|12.67|12.84|12.64|11
1651608600000|2022-05-03 20:10:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|9
1651608900000|2022-05-03 20:15:00|12.84|12.64|12.82|12.62|12.85|12.65|12.82|12.62|11
1651609200000|2022-05-03 20:20:00|12.83|12.63|12.83|12.63|12.83|12.63|12.8|12.6|13
1651609500000|2022-05-03 20:25:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|14
1651609800000|2022-05-03 20:30:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|11
1651610100000|2022-05-03 20:35:00|12.85|12.65|12.83|12.63|12.85|12.65|12.82|12.62|13
1651610400000|2022-05-03 20:40:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|12
1651610700000|2022-05-03 20:45:00|12.82|12.62|12.84|12.64|12.85|12.65|12.82|12.62|9
1651611000000|2022-05-03 20:50:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|6
1651611300000|2022-05-03 20:55:00|12.87|12.67|12.94|12.74|12.95|12.75|12.86|12.66|21
1651611600000|2022-05-03 21:00:00|12.95|12.75|12.93|12.73|12.95|12.75|12.92|12.72|17
1651611900000|2022-05-03 21:05:00|12.92|12.72|12.9|12.7|12.92|12.72|12.89|12.69|17
1651612200000|2022-05-03 21:10:00|12.91|12.71|12.94|12.74|12.94|12.74|12.9|12.7|24
1651612500000|2022-05-03 21:15:00|12.93|12.73|12.99|12.79|13.01|12.81|12.93|12.73|13
1651612800000|2022-05-03 21:20:00|12.98|12.78|13|12.8|13.02|12.82|12.97|12.77|15
1651613100000|2022-05-03 21:25:00|13.01|12.81|13|12.8|13.02|12.82|12.99|12.79|10
1651613400000|2022-05-03 21:30:00|13.01|12.81|13|12.8|13.04|12.84|13|12.8|16
1651613700000|2022-05-03 21:35:00|12.99|12.79|13|12.8|13|12.8|12.99|12.79|4
1651614000000|2022-05-03 21:40:00|12.99|12.79|13|12.8|13|12.8|12.99|12.79|4
1651614300000|2022-05-03 21:45:00|13.01|12.81|13.05|12.85|13.06|12.86|13.01|12.81|9
1651614600000|2022-05-03 21:50:00|13.04|12.84|13.03|12.83|13.04|12.84|13.02|12.82|12
1651614900000|2022-05-03 21:55:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|9
1651615200000|2022-05-03 22:00:00|13.03|12.83|13|12.8|13.03|12.83|13|12.8|6
1651615500000|2022-05-03 22:05:00|13.01|12.81|13.03|12.83|13.04|12.84|13|12.8|11
1651615800000|2022-05-03 22:10:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|3
1651616100000|2022-05-03 22:15:00|13.03|12.83|13.08|12.88|13.08|12.88|13.02|12.82|16
1651616400000|2022-05-03 22:20:00|13.07|12.87|13.08|12.88|13.08|12.88|13.06|12.86|14
1651616700000|2022-05-03 22:25:00|13.07|12.87|13.07|12.87|13.09|12.89|13.07|12.87|21
1651617000000|2022-05-03 22:30:00|13.06|12.86|13.07|12.87|13.07|12.87|13.06|12.86|16
1651617300000|2022-05-03 22:35:00|13.06|12.86|13.06|12.86|13.08|12.88|13.05|12.85|17
1651617600000|2022-05-03 22:40:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|9
1651617900000|2022-05-03 22:45:00|13.04|12.84|13.03|12.83|13.04|12.84|13.01|12.81|12
1651618200000|2022-05-03 22:50:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|8
1651618500000|2022-05-03 22:55:00|13|12.8|13|12.8|13.01|12.81|12.99|12.79|11
1651618800000|2022-05-03 23:00:00|12.99|12.79|12.98|12.78|12.99|12.79|12.98|12.78|12
1651619100000|2022-05-03 23:05:00|12.99|12.79|12.96|12.76|12.99|12.79|12.95|12.75|26
1651619400000|2022-05-03 23:10:00|12.97|12.77|12.98|12.78|12.99|12.79|12.97|12.77|18
1651619700000|2022-05-03 23:15:00|12.99|12.79|12.99|12.79|12.99|12.79|12.98|12.78|3
1651620000000|2022-05-03 23:20:00|12.98|12.78|12.98|12.78|13|12.8|12.97|12.77|19
1651620300000|2022-05-03 23:25:00|12.97|12.77|12.97|12.77|12.99|12.79|12.96|12.76|17
1651620600000|2022-05-03 23:30:00|12.98|12.78|13|12.8|13|12.8|12.96|12.76|19
1651620900000|2022-05-03 23:35:00|12.99|12.79|13.03|12.83|13.03|12.83|12.99|12.79|23
1651621200000|2022-05-03 23:40:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|5
1651621500000|2022-05-03 23:45:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|12
1651621800000|2022-05-03 23:50:00|13.05|12.85|13.05|12.85|13.05|12.85|13.03|12.83|25
1651622100000|2022-05-03 23:55:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|10
1651622400000|2022-05-04 00:00:00|13.04|12.84|13.07|12.87|13.12|12.92|13.03|12.83|40
1651622700000|2022-05-04 00:05:00|13.08|12.88|13.16|12.96|13.16|12.96|13.08|12.88|25
1651623000000|2022-05-04 00:10:00|13.15|12.95|13.11|12.91|13.15|12.95|13.1|12.9|11
1651623300000|2022-05-04 00:15:00|13.1|12.9|13.1|12.9|13.12|12.92|13.09|12.89|15
1651623600000|2022-05-04 00:20:00|13.11|12.91|13.08|12.88|13.11|12.91|13.07|12.87|26
1651623900000|2022-05-04 00:25:00|13.09|12.89|13.07|12.87|13.11|12.91|13.06|12.86|23
1651624200000|2022-05-04 00:30:00|13.06|12.86|13.08|12.88|13.09|12.89|13.06|12.86|23
1651624500000|2022-05-04 00:35:00|13.09|12.89|13.07|12.87|13.1|12.9|13.07|12.87|11
1651624800000|2022-05-04 00:40:00|13.08|12.88|13.11|12.91|13.12|12.92|13.07|12.87|28
1651625100000|2022-05-04 00:45:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|27
1651625400000|2022-05-04 00:50:00|13.11|12.91|13.14|12.94|13.15|12.95|13.1|12.9|18
1651625700000|2022-05-04 00:55:00|13.15|12.95|13.13|12.93|13.15|12.95|13.13|12.93|9
1651626000000|2022-05-04 01:00:00|13.14|12.94|13.12|12.92|13.17|12.97|13.12|12.92|25
1651626300000|2022-05-04 01:05:00|13.13|12.93|13.12|12.92|13.13|12.93|13.11|12.91|14
1651626600000|2022-05-04 01:10:00|13.11|12.91|13.1|12.9|13.12|12.92|13.09|12.89|22
1651626900000|2022-05-04 01:15:00|13.11|12.91|13.12|12.92|13.12|12.92|13.1|12.9|12
1651627200000|2022-05-04 01:20:00|13.11|12.91|13.12|12.92|13.12|12.92|13.11|12.91|10
1651627500000|2022-05-04 01:25:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|21
1651627800000|2022-05-04 01:30:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|7
1651628100000|2022-05-04 01:35:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|21
1651628400000|2022-05-04 01:40:00|13.08|12.88|13.09|12.89|13.09|12.89|13.08|12.88|6
1651628700000|2022-05-04 01:45:00|13.1|12.9|13.08|12.88|13.1|12.9|13.08|12.88|9
1651629000000|2022-05-04 01:50:00|13.09|12.89|13.09|12.89|13.09|12.89|13.08|12.88|9
1651629300000|2022-05-04 01:55:00|13.08|12.88|13.08|12.88|13.08|12.88|13.08|12.88|1
1651629600000|2022-05-04 02:00:00|13.09|12.89|13.11|12.91|13.12|12.92|13.08|12.88|17
1651629900000|2022-05-04 02:05:00|13.12|12.92|13.13|12.93|13.15|12.95|13.11|12.91|10
1651630200000|2022-05-04 02:10:00|13.12|12.92|13.11|12.91|13.13|12.93|13.1|12.9|20
1651630500000|2022-05-04 02:15:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|6
1651630800000|2022-05-04 02:20:00|13.1|12.9|13.14|12.94|13.15|12.95|13.1|12.9|9
1651631100000|2022-05-04 02:25:00|13.15|12.95|13.15|12.95|13.17|12.97|13.14|12.94|39
1651631400000|2022-05-04 02:30:00|13.14|12.94|13.14|12.94|13.16|12.96|13.14|12.94|17
1651631700000|2022-05-04 02:35:00|13.15|12.95|13.13|12.93|13.15|12.95|13.13|12.93|11
1651632000000|2022-05-04 02:40:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|17
1651632300000|2022-05-04 02:45:00|13.15|12.95|13.13|12.93|13.15|12.95|13.12|12.92|17
1651632600000|2022-05-04 02:50:00|13.14|12.94|13.15|12.95|13.15|12.95|13.13|12.93|10
1651632900000|2022-05-04 02:55:00|13.14|12.94|13.13|12.93|13.15|12.95|13.13|12.93|4
1651633200000|2022-05-04 03:00:00|13.14|12.94|13.16|12.96|13.16|12.96|13.14|12.94|9
1651633500000|2022-05-04 03:05:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|13
1651633800000|2022-05-04 03:10:00|13.14|12.94|13.13|12.93|13.15|12.95|13.13|12.93|16
1651634100000|2022-05-04 03:15:00|13.12|12.92|13.11|12.91|13.13|12.93|13.1|12.9|8
1651634400000|2022-05-04 03:20:00|13.1|12.9|13.1|12.9|13.11|12.91|13.09|12.89|7
1651634700000|2022-05-04 03:25:00|13.11|12.91|13.1|12.9|13.11|12.91|13.1|12.9|24
1651635000000|2022-05-04 03:30:00|13.11|12.91|13.11|12.91|13.11|12.91|13.1|12.9|3
1651635300000|2022-05-04 03:35:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|10
1651635600000|2022-05-04 03:40:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|10
1651635900000|2022-05-04 03:45:00|13.1|12.9|13.08|12.88|13.11|12.91|13.06|12.86|47
1651636200000|2022-05-04 03:50:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|17
1651636500000|2022-05-04 03:55:00|13.06|12.86|13.07|12.87|13.08|12.88|13.06|12.86|14
1651636800000|2022-05-04 04:00:00|13.08|12.88|13.1|12.9|13.12|12.92|13.07|12.87|17
1651637100000|2022-05-04 04:05:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|16
1651637400000|2022-05-04 04:10:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|13
1651637700000|2022-05-04 04:15:00|13.06|12.86|13.07|12.87|13.07|12.87|13.06|12.86|2
1651638000000|2022-05-04 04:20:00|13.06|12.86|13.07|12.87|13.07|12.87|13.06|12.86|10
1651638300000|2022-05-04 04:25:00|13.08|12.88|13.06|12.86|13.08|12.88|13.05|12.85|21
1651638600000|2022-05-04 04:30:00|13.05|12.85|13.06|12.86|13.06|12.86|13.04|12.84|16
1651638900000|2022-05-04 04:35:00|13.07|12.87|13.06|12.86|13.07|12.87|13.06|12.86|2
1651639200000|2022-05-04 04:40:00|13.05|12.85|13.05|12.85|13.06|12.86|13.05|12.85|5
1651639500000|2022-05-04 04:45:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|7
1651639800000|2022-05-04 04:50:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|13
1651640100000|2022-05-04 04:55:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|11
1651640400000|2022-05-04 05:00:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|6
1651640700000|2022-05-04 05:05:00|13.05|12.85|13.06|12.86|13.06|12.86|13.04|12.84|12
1651641000000|2022-05-04 05:10:00|13.05|12.85|13.05|12.85|13.06|12.86|13.05|12.85|11
1651641300000|2022-05-04 05:15:00|13.04|12.84|13.02|12.82|13.05|12.85|13.01|12.81|9
1651641600000|2022-05-04 05:20:00|13.01|12.81|13.02|12.82|13.02|12.82|13.01|12.81|4
1651641900000|2022-05-04 05:25:00|13.03|12.83|13.02|12.82|13.03|12.83|13.02|12.82|2
1651642200000|2022-05-04 05:30:00|13.03|12.83|13.02|12.82|13.03|12.83|13.02|12.82|6
1651642800000|2022-05-04 05:40:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|13
1651643400000|2022-05-04 05:50:00|13.02|12.82|13.03|12.83|13.03|12.83|13.02|12.82|2
1651643700000|2022-05-04 05:55:00|13.04|12.84|13.03|12.83|13.04|12.84|13.02|12.82|38
1651644000000|2022-05-04 06:00:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|3
1651644300000|2022-05-04 06:05:00|13.05|12.85|13.1|12.9|13.1|12.9|13.04|12.84|21
1651644600000|2022-05-04 06:10:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|28
1651644900000|2022-05-04 06:15:00|13.09|12.89|13.07|12.87|13.09|12.89|13.07|12.87|5
1651645200000|2022-05-04 06:20:00|13.08|12.88|13.08|12.88|13.08|12.88|13.07|12.87|15
1651645500000|2022-05-04 06:25:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|7
1651645800000|2022-05-04 06:30:00|13.08|12.88|13.07|12.87|13.08|12.88|13.07|12.87|4
1651646100000|2022-05-04 06:35:00|13.08|12.88|13.09|12.89|13.1|12.9|13.08|12.88|10
1651646400000|2022-05-04 06:40:00|13.1|12.9|13.1|12.9|13.1|12.9|13.08|12.88|11
1651646700000|2022-05-04 06:45:00|13.11|12.91|13.07|12.87|13.11|12.91|13.06|12.86|25
1651647000000|2022-05-04 06:50:00|13.08|12.88|13.08|12.88|13.08|12.88|13.08|12.88|1
1651647300000|2022-05-04 06:55:00|13.09|12.89|13.09|12.89|13.1|12.9|13.07|12.87|25
1651647600000|2022-05-04 07:00:00|13.1|12.9|13.08|12.88|13.1|12.9|13.06|12.86|19
1651647900000|2022-05-04 07:05:00|13.09|12.89|13.11|12.91|13.12|12.92|13.09|12.89|7
1651648200000|2022-05-04 07:10:00|13.12|12.92|13.06|12.86|13.12|12.92|13.06|12.86|38
1651648500000|2022-05-04 07:15:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|8
1651648800000|2022-05-04 07:20:00|13.09|12.89|13.1|12.9|13.1|12.9|13.09|12.89|14
1651649100000|2022-05-04 07:25:00|13.09|12.89|13.1|12.9|13.11|12.91|13.09|12.89|6
1651649400000|2022-05-04 07:30:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|15
1651649700000|2022-05-04 07:35:00|13.12|12.92|13.11|12.91|13.13|12.93|13.11|12.91|10
1651650000000|2022-05-04 07:40:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|12
1651650300000|2022-05-04 07:45:00|13.14|12.94|13.15|12.95|13.16|12.96|13.13|12.93|20
1651650600000|2022-05-04 07:50:00|13.16|12.96|13.18|12.98|13.19|12.99|13.16|12.96|31
1651650900000|2022-05-04 07:55:00|13.17|12.97|13.19|12.99|13.19|12.99|13.16|12.96|19
1651651200000|2022-05-04 08:00:00|13.2|13|13.18|12.98|13.2|13|13.18|12.98|19
1651651500000|2022-05-04 08:05:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|16
1651651800000|2022-05-04 08:10:00|13.19|12.99|13.18|12.98|13.2|13|13.18|12.98|18
1651652100000|2022-05-04 08:15:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|33
1651652400000|2022-05-04 08:20:00|13.22|13.02|13.23|13.03|13.25|13.05|13.21|13.01|32
1651652700000|2022-05-04 08:25:00|13.22|13.02|13.24|13.04|13.24|13.04|13.22|13.02|9
1651653000000|2022-05-04 08:30:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|27
1651653300000|2022-05-04 08:35:00|13.24|13.04|13.23|13.03|13.26|13.06|13.23|13.03|20
1651653600000|2022-05-04 08:40:00|13.22|13.02|13.22|13.02|13.24|13.04|13.22|13.02|21
1651653900000|2022-05-04 08:45:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|6
1651654200000|2022-05-04 08:50:00|13.21|13.01|13.23|13.03|13.25|13.05|13.21|13.01|13
1651654500000|2022-05-04 08:55:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|14
1651654800000|2022-05-04 09:00:00|13.24|13.04|13.21|13.01|13.25|13.05|13.2|13|18
1651655100000|2022-05-04 09:05:00|13.2|13|13.21|13.01|13.22|13.02|13.2|13|18
1651655400000|2022-05-04 09:10:00|13.2|13|13.19|12.99|13.21|13.01|13.19|12.99|36
1651655700000|2022-05-04 09:15:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|27
1651656000000|2022-05-04 09:20:00|13.21|13.01|13.19|12.99|13.21|13.01|13.18|12.98|15
1651656300000|2022-05-04 09:25:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|14
1651656600000|2022-05-04 09:30:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|13
1651656900000|2022-05-04 09:35:00|13.21|13.01|13.21|13.01|13.21|13.01|13.2|13|5
1651657200000|2022-05-04 09:40:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|3
1651657500000|2022-05-04 09:45:00|13.21|13.01|13.19|12.99|13.21|13.01|13.18|12.98|11
1651657800000|2022-05-04 09:50:00|13.18|12.98|13.16|12.96|13.18|12.98|13.16|12.96|11
1651658100000|2022-05-04 09:55:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|22
1651658400000|2022-05-04 10:00:00|13.17|12.97|13.17|12.97|13.18|12.98|13.15|12.95|29
1651658700000|2022-05-04 10:05:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|5
1651659000000|2022-05-04 10:10:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|10
1651659300000|2022-05-04 10:15:00|13.21|13.01|13.19|12.99|13.21|13.01|13.18|12.98|21
1651659600000|2022-05-04 10:20:00|13.18|12.98|13.2|13|13.21|13.01|13.17|12.97|17
1651659900000|2022-05-04 10:25:00|13.21|13.01|13.29|13.09|13.29|13.09|13.21|13.01|21
1651660200000|2022-05-04 10:30:00|13.3|13.1|13.31|13.11|13.32|13.12|13.27|13.07|26
1651660500000|2022-05-04 10:35:00|13.32|13.12|13.4|13.2|13.4|13.2|13.31|13.11|29
1651660800000|2022-05-04 10:40:00|13.41|13.21|13.41|13.21|13.42|13.22|13.38|13.18|29
1651661100000|2022-05-04 10:45:00|13.42|13.22|13.43|13.23|13.47|13.27|13.41|13.21|33
1651661400000|2022-05-04 10:50:00|13.44|13.24|13.36|13.16|13.44|13.24|13.35|13.15|34
1651661700000|2022-05-04 10:55:00|13.35|13.15|13.31|13.11|13.36|13.16|13.31|13.11|25
1651662000000|2022-05-04 11:00:00|13.32|13.12|13.38|13.18|13.38|13.18|13.31|13.11|32
1651662300000|2022-05-04 11:05:00|13.37|13.17|13.32|13.12|13.38|13.18|13.32|13.12|38
1651662600000|2022-05-04 11:10:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|16
1651662900000|2022-05-04 11:15:00|13.29|13.09|13.32|13.12|13.32|13.12|13.29|13.09|10
1651663200000|2022-05-04 11:20:00|13.31|13.11|13.34|13.14|13.34|13.14|13.31|13.11|18
1651663500000|2022-05-04 11:25:00|13.33|13.13|13.36|13.16|13.37|13.17|13.33|13.13|12
1651663800000|2022-05-04 11:30:00|13.35|13.15|13.35|13.15|13.36|13.16|13.33|13.13|15
1651664100000|2022-05-04 11:35:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|15
1651664400000|2022-05-04 11:40:00|13.37|13.17|13.38|13.18|13.38|13.18|13.36|13.16|18
1651664700000|2022-05-04 11:45:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|4
1651665000000|2022-05-04 11:50:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|12
1651665300000|2022-05-04 11:55:00|13.37|13.17|13.35|13.15|13.38|13.18|13.35|13.15|19
1651665600000|2022-05-04 12:00:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|15
1651665900000|2022-05-04 12:05:00|13.33|13.13|13.32|13.12|13.34|13.14|13.31|13.11|20
1651666200000|2022-05-04 12:10:00|13.31|13.11|13.24|13.04|13.32|13.12|13.24|13.04|34
1651666500000|2022-05-04 12:15:00|13.25|13.05|13.25|13.05|13.26|13.06|13.23|13.03|17
1651666800000|2022-05-04 12:20:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|8
1651667100000|2022-05-04 12:25:00|13.22|13.02|13.18|12.98|13.23|13.03|13.18|12.98|21
1651667400000|2022-05-04 12:30:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|15
1651667700000|2022-05-04 12:35:00|13.18|12.98|13.17|12.97|13.2|13|13.17|12.97|18
1651668000000|2022-05-04 12:40:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|9
1651668300000|2022-05-04 12:45:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|9
1651668600000|2022-05-04 12:50:00|13.2|13|13.19|12.99|13.22|13.02|13.19|12.99|16
1651668900000|2022-05-04 12:55:00|13.2|13|13.19|12.99|13.21|13.01|13.18|12.98|8
1651669200000|2022-05-04 13:00:00|13.18|12.98|13.21|13.01|13.23|13.03|13.18|12.98|28
1651669500000|2022-05-04 13:05:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|5
1651669800000|2022-05-04 13:10:00|13.21|13.01|13.22|13.02|13.22|13.02|13.21|13.01|10
1651670100000|2022-05-04 13:15:00|13.21|13.01|13.24|13.04|13.24|13.04|13.21|13.01|6
1651670400000|2022-05-04 13:20:00|13.23|13.03|13.24|13.04|13.25|13.05|13.23|13.03|4
1651670700000|2022-05-04 13:25:00|13.25|13.05|13.22|13.02|13.25|13.05|13.22|13.02|6
1651671000000|2022-05-04 13:30:00|13.23|13.03|13.21|13.01|13.23|13.03|13.18|12.98|34
1651671300000|2022-05-04 13:35:00|13.2|13|13.2|13|13.22|13.02|13.2|13|35
1651671600000|2022-05-04 13:40:00|13.19|12.99|13.21|13.01|13.22|13.02|13.19|12.99|19
1651671900000|2022-05-04 13:45:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|41
1651672200000|2022-05-04 13:50:00|13.19|12.99|13.16|12.96|13.19|12.99|13.16|12.96|30
1651672500000|2022-05-04 13:55:00|13.15|12.95|13.1|12.9|13.17|12.97|13.09|12.89|57
1651672800000|2022-05-04 14:00:00|13.11|12.91|13.09|12.89|13.13|12.93|13.09|12.89|67
1651673100000|2022-05-04 14:05:00|13.1|12.9|13.11|12.91|13.13|12.93|13.09|12.89|40
1651673400000|2022-05-04 14:10:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|20
1651673700000|2022-05-04 14:15:00|13.14|12.94|13.13|12.93|13.14|12.94|13.12|12.92|16
1651674000000|2022-05-04 14:20:00|13.14|12.94|13.15|12.95|13.16|12.96|13.13|12.93|26
1651674300000|2022-05-04 14:25:00|13.16|12.96|13.16|12.96|13.16|12.96|13.15|12.95|9
1651674600000|2022-05-04 14:30:00|13.15|12.95|13.13|12.93|13.16|12.96|13.13|12.93|15
1651674900000|2022-05-04 14:35:00|13.14|12.94|13.14|12.94|13.14|12.94|13.13|12.93|17
1651675200000|2022-05-04 14:40:00|13.13|12.93|13.13|12.93|13.15|12.95|13.13|12.93|43
1651675500000|2022-05-04 14:45:00|13.14|12.94|13.13|12.93|13.14|12.94|13.12|12.92|18
1651675800000|2022-05-04 14:50:00|13.12|12.92|13.1|12.9|13.13|12.93|13.1|12.9|33
1651676100000|2022-05-04 14:55:00|13.11|12.91|13.12|12.92|13.12|12.92|13.11|12.91|8
1651676400000|2022-05-04 15:00:00|13.11|12.91|13.11|12.91|13.13|12.93|13.1|12.9|25
1651676700000|2022-05-04 15:05:00|13.1|12.9|13.11|12.91|13.11|12.91|13.07|12.87|20
1651677000000|2022-05-04 15:10:00|13.12|12.92|13.1|12.9|13.13|12.93|13.09|12.89|27
1651677300000|2022-05-04 15:15:00|13.11|12.91|13.14|12.94|13.14|12.94|13.1|12.9|16
1651677600000|2022-05-04 15:20:00|13.13|12.93|13.14|12.94|13.15|12.95|13.13|12.93|20
1651677900000|2022-05-04 15:25:00|13.15|12.95|13.12|12.92|13.15|12.95|13.12|12.92|10
1651678200000|2022-05-04 15:30:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|17
1651678500000|2022-05-04 15:35:00|13.12|12.92|13.16|12.96|13.16|12.96|13.11|12.91|9
1651678800000|2022-05-04 15:40:00|13.17|12.97|13.17|12.97|13.22|13.02|13.17|12.97|31
1651679100000|2022-05-04 15:45:00|13.18|12.98|13.22|13.02|13.22|13.02|13.18|12.98|25
1651679400000|2022-05-04 15:50:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|34
1651679700000|2022-05-04 15:55:00|13.21|13.01|13.19|12.99|13.21|13.01|13.19|12.99|25
1651680000000|2022-05-04 16:00:00|13.2|13|13.17|12.97|13.2|13|13.16|12.96|16
1651680300000|2022-05-04 16:05:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|7
1651680600000|2022-05-04 16:10:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|17
1651680900000|2022-05-04 16:15:00|13.2|13|13.21|13.01|13.21|13.01|13.19|12.99|22
1651681200000|2022-05-04 16:20:00|13.22|13.02|13.27|13.07|13.33|13.13|13.21|13.01|64
1651681500000|2022-05-04 16:25:00|13.26|13.06|13.26|13.06|13.28|13.08|13.26|13.06|29
1651681800000|2022-05-04 16:30:00|13.27|13.07|13.23|13.03|13.27|13.07|13.23|13.03|9
1651682100000|2022-05-04 16:35:00|13.24|13.04|13.24|13.04|13.24|13.04|13.22|13.02|19
1651682400000|2022-05-04 16:40:00|13.25|13.05|13.22|13.02|13.25|13.05|13.2|13|10
1651682700000|2022-05-04 16:45:00|13.23|13.03|13.17|12.97|13.23|13.03|13.16|12.96|25
1651683000000|2022-05-04 16:50:00|13.18|12.98|13.18|12.98|13.19|12.99|13.18|12.98|5
1651683300000|2022-05-04 16:55:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|27
1651683600000|2022-05-04 17:00:00|13.22|13.02|13.21|13.01|13.22|13.02|13.21|13.01|10
1651683900000|2022-05-04 17:05:00|13.2|13|13.18|12.98|13.21|13.01|13.18|12.98|17
1651684200000|2022-05-04 17:10:00|13.17|12.97|13.1|12.9|13.17|12.97|13.1|12.9|30
1651684500000|2022-05-04 17:15:00|13.11|12.91|13.11|12.91|13.13|12.93|13.09|12.89|25
1651684800000|2022-05-04 17:20:00|13.1|12.9|13.12|12.92|13.13|12.93|13.09|12.89|43
1651685100000|2022-05-04 17:25:00|13.11|12.91|13.13|12.93|13.14|12.94|13.11|12.91|15
1651685400000|2022-05-04 17:30:00|13.14|12.94|13.14|12.94|13.15|12.95|13.12|12.92|25
1651685700000|2022-05-04 17:35:00|13.15|12.95|13.14|12.94|13.15|12.95|13.12|12.92|12
1651686000000|2022-05-04 17:40:00|13.15|12.95|13.15|12.95|13.15|12.95|13.14|12.94|7
1651686300000|2022-05-04 17:45:00|13.16|12.96|13.12|12.92|13.17|12.97|13.11|12.91|23
1651686600000|2022-05-04 17:50:00|13.11|12.91|13.14|12.94|13.14|12.94|13.11|12.91|12
1651686900000|2022-05-04 17:55:00|13.13|12.93|13.18|12.98|13.21|13.01|13.13|12.93|51
1651687200000|2022-05-04 18:00:00|13.19|12.99|13.23|13.03|13.26|13.06|13.14|12.94|124
1651687500000|2022-05-04 18:05:00|13.24|13.04|13.21|13.01|13.27|13.07|13.18|12.98|80
1651687800000|2022-05-04 18:10:00|13.2|13|13.22|13.02|13.24|13.04|13.18|12.98|53
1651688100000|2022-05-04 18:15:00|13.21|13.01|13.19|12.99|13.24|13.04|13.18|12.98|35
1651688400000|2022-05-04 18:20:00|13.18|12.98|13.17|12.97|13.18|12.98|13.13|12.93|28
1651688700000|2022-05-04 18:25:00|13.18|12.98|13.22|13.02|13.24|13.04|13.17|12.97|33
1651689000000|2022-05-04 18:30:00|13.23|13.03|13.15|12.95|13.24|13.04|13.13|12.93|87
1651689300000|2022-05-04 18:35:00|13.14|12.94|13.24|13.04|13.24|13.04|13.14|12.94|58
1651689600000|2022-05-04 18:40:00|13.23|13.03|13.32|13.12|13.33|13.13|13.23|13.03|60
1651689900000|2022-05-04 18:45:00|13.33|13.13|13.47|13.27|13.47|13.27|13.32|13.12|41
1651690200000|2022-05-04 18:50:00|13.48|13.28|13.55|13.35|13.56|13.36|13.43|13.23|73
1651690500000|2022-05-04 18:55:00|13.54|13.34|13.51|13.31|13.58|13.38|13.49|13.29|64
1651690800000|2022-05-04 19:00:00|13.52|13.32|13.53|13.33|13.55|13.35|13.5|13.3|73
1651691100000|2022-05-04 19:05:00|13.54|13.34|13.57|13.37|13.6|13.4|13.53|13.33|40
1651691400000|2022-05-04 19:10:00|13.58|13.38|13.55|13.35|13.61|13.41|13.54|13.34|58
1651691700000|2022-05-04 19:15:00|13.54|13.34|13.52|13.32|13.57|13.37|13.52|13.32|64
1651692000000|2022-05-04 19:20:00|13.51|13.31|13.52|13.32|13.52|13.32|13.48|13.28|20
1651692300000|2022-05-04 19:25:00|13.51|13.31|13.52|13.32|13.53|13.33|13.5|13.3|24
1651692600000|2022-05-04 19:30:00|13.51|13.31|13.54|13.34|13.55|13.35|13.51|13.31|34
1651692900000|2022-05-04 19:35:00|13.53|13.33|13.53|13.33|13.54|13.34|13.51|13.31|19
1651693200000|2022-05-04 19:40:00|13.52|13.32|13.5|13.3|13.52|13.32|13.48|13.28|27
1651693500000|2022-05-04 19:45:00|13.49|13.29|13.49|13.29|13.5|13.3|13.45|13.25|29
1651693800000|2022-05-04 19:50:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|21
1651694100000|2022-05-04 19:55:00|13.49|13.29|13.52|13.32|13.53|13.33|13.49|13.29|28
1651694400000|2022-05-04 20:00:00|13.51|13.31|13.5|13.3|13.53|13.33|13.5|13.3|26
1651694700000|2022-05-04 20:05:00|13.51|13.31|13.52|13.32|13.53|13.33|13.51|13.31|10
1651695000000|2022-05-04 20:10:00|13.51|13.31|13.51|13.31|13.53|13.33|13.51|13.31|11
1651695300000|2022-05-04 20:15:00|13.52|13.32|13.5|13.3|13.52|13.32|13.5|13.3|15
1651695600000|2022-05-04 20:20:00|13.51|13.31|13.51|13.31|13.52|13.32|13.5|13.3|9
1651695900000|2022-05-04 20:25:00|13.52|13.32|13.61|13.41|13.61|13.41|13.52|13.32|20
1651696200000|2022-05-04 20:30:00|13.62|13.42|13.6|13.4|13.65|13.45|13.59|13.39|25
1651696500000|2022-05-04 20:35:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|5
1651696800000|2022-05-04 20:40:00|13.58|13.38|13.66|13.46|13.66|13.46|13.58|13.38|35
1651697100000|2022-05-04 20:45:00|13.67|13.47|13.64|13.44|13.68|13.48|13.64|13.44|12
1651697400000|2022-05-04 20:50:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|12
1651697700000|2022-05-04 20:55:00|13.65|13.45|13.62|13.42|13.65|13.45|13.62|13.42|8
1651698000000|2022-05-04 21:00:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|8
1651698300000|2022-05-04 21:05:00|13.63|13.43|13.6|13.4|13.63|13.43|13.6|13.4|22
1651698600000|2022-05-04 21:10:00|13.61|13.41|13.59|13.39|13.61|13.41|13.59|13.39|9
1651698900000|2022-05-04 21:15:00|13.58|13.38|13.57|13.37|13.59|13.39|13.57|13.37|26
1651699200000|2022-05-04 21:20:00|13.58|13.38|13.57|13.37|13.58|13.38|13.57|13.37|2
1651699500000|2022-05-04 21:25:00|13.58|13.38|13.57|13.37|13.58|13.38|13.57|13.37|4
1651699800000|2022-05-04 21:30:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|19
1651700100000|2022-05-04 21:35:00|13.59|13.39|13.63|13.43|13.63|13.43|13.58|13.38|11
1651700400000|2022-05-04 21:40:00|13.64|13.44|13.6|13.4|13.64|13.44|13.6|13.4|7
1651700700000|2022-05-04 21:45:00|13.59|13.39|13.71|13.51|13.71|13.51|13.59|13.39|13
1651701000000|2022-05-04 21:50:00|13.72|13.52|13.65|13.45|13.72|13.52|13.65|13.45|16
1651701300000|2022-05-04 21:55:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|12
1651701600000|2022-05-04 22:00:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|10
1651701900000|2022-05-04 22:05:00|13.64|13.44|13.62|13.42|13.65|13.45|13.62|13.42|15
1651702200000|2022-05-04 22:10:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|19
1651702500000|2022-05-04 22:15:00|13.62|13.42|13.66|13.46|13.67|13.47|13.62|13.42|35
1651702800000|2022-05-04 22:20:00|13.65|13.45|13.67|13.47|13.68|13.48|13.64|13.44|15
1651703100000|2022-05-04 22:25:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|26
1651703400000|2022-05-04 22:30:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|9
1651703700000|2022-05-04 22:35:00|13.65|13.45|13.63|13.43|13.67|13.47|13.62|13.42|43
1651704000000|2022-05-04 22:40:00|13.64|13.44|13.62|13.42|13.64|13.44|13.61|13.41|37
1651704300000|2022-05-04 22:45:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|17
1651704600000|2022-05-04 22:50:00|13.6|13.4|13.6|13.4|13.61|13.41|13.6|13.4|7
1651704900000|2022-05-04 22:55:00|13.59|13.39|13.6|13.4|13.6|13.4|13.58|13.38|10
1651705200000|2022-05-04 23:00:00|13.59|13.39|13.61|13.41|13.62|13.42|13.59|13.39|17
1651705500000|2022-05-04 23:05:00|13.62|13.42|13.61|13.41|13.62|13.42|13.6|13.4|20
1651705800000|2022-05-04 23:10:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|5
1651706100000|2022-05-04 23:15:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|4
1651706400000|2022-05-04 23:20:00|13.63|13.43|13.6|13.4|13.63|13.43|13.6|13.4|18
1651706700000|2022-05-04 23:25:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|10
1651707000000|2022-05-04 23:30:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|7
1651707300000|2022-05-04 23:35:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1651707600000|2022-05-04 23:40:00|13.63|13.43|13.63|13.43|13.63|13.43|13.62|13.42|7
1651707900000|2022-05-04 23:45:00|13.64|13.44|13.68|13.48|13.68|13.48|13.64|13.44|17
1651708200000|2022-05-04 23:50:00|13.69|13.49|13.68|13.48|13.69|13.49|13.68|13.48|24
1651708500000|2022-05-04 23:55:00|13.69|13.49|13.7|13.5|13.7|13.5|13.69|13.49|2
1651708800000|2022-05-05 00:00:00|13.69|13.49|13.68|13.48|13.7|13.5|13.67|13.47|12
1651709100000|2022-05-05 00:05:00|13.67|13.47|13.73|13.53|13.73|13.53|13.67|13.47|49
1651709400000|2022-05-05 00:10:00|13.72|13.52|13.67|13.47|13.72|13.52|13.67|13.47|16
1651709700000|2022-05-05 00:15:00|13.66|13.46|13.62|13.42|13.69|13.49|13.62|13.42|27
1651710000000|2022-05-05 00:20:00|13.63|13.43|13.64|13.44|13.65|13.45|13.63|13.43|12
1651710300000|2022-05-05 00:25:00|13.65|13.45|13.68|13.48|13.68|13.48|13.64|13.44|22
1651710600000|2022-05-05 00:30:00|13.67|13.47|13.69|13.49|13.7|13.5|13.66|13.46|25
1651710900000|2022-05-05 00:35:00|13.7|13.5|13.69|13.49|13.7|13.5|13.69|13.49|18
1651711200000|2022-05-05 00:40:00|13.7|13.5|13.75|13.55|13.75|13.55|13.7|13.5|34
1651711500000|2022-05-05 00:45:00|13.76|13.56|13.82|13.62|13.83|13.63|13.74|13.54|21
1651711800000|2022-05-05 00:50:00|13.83|13.63|13.81|13.61|13.84|13.64|13.8|13.6|27
1651712100000|2022-05-05 00:55:00|13.82|13.62|13.76|13.56|13.83|13.63|13.75|13.55|41
1651712400000|2022-05-05 01:00:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|18
1651712700000|2022-05-05 01:05:00|13.75|13.55|13.76|13.56|13.77|13.57|13.73|13.53|40
1651713000000|2022-05-05 01:10:00|13.78|13.58|13.76|13.56|13.8|13.6|13.76|13.56|23
1651713300000|2022-05-05 01:15:00|13.77|13.57|13.76|13.56|13.77|13.57|13.74|13.54|10
1651713600000|2022-05-05 01:20:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|5
1651713900000|2022-05-05 01:25:00|13.78|13.58|13.81|13.61|13.81|13.61|13.77|13.57|14
1651714200000|2022-05-05 01:30:00|13.8|13.6|13.82|13.62|13.84|13.64|13.79|13.59|29
1651714500000|2022-05-05 01:35:00|13.83|13.63|13.82|13.62|13.84|13.64|13.81|13.61|28
1651714800000|2022-05-05 01:40:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|10
1651715100000|2022-05-05 01:45:00|13.83|13.63|13.81|13.61|13.85|13.65|13.81|13.61|13
1651715400000|2022-05-05 01:50:00|13.8|13.6|13.78|13.58|13.8|13.6|13.78|13.58|9
1651715700000|2022-05-05 01:55:00|13.79|13.59|13.75|13.55|13.79|13.59|13.75|13.55|9
1651716000000|2022-05-05 02:00:00|13.74|13.54|13.76|13.56|13.77|13.57|13.74|13.54|17
1651716300000|2022-05-05 02:05:00|13.75|13.55|13.74|13.54|13.75|13.55|13.72|13.52|12
1651716600000|2022-05-05 02:10:00|13.73|13.53|13.73|13.53|13.74|13.54|13.73|13.53|7
1651717200000|2022-05-05 02:20:00|13.72|13.52|13.71|13.51|13.73|13.53|13.71|13.51|4
1651717500000|2022-05-05 02:25:00|13.7|13.5|13.7|13.5|13.71|13.51|13.69|13.49|37
1651717800000|2022-05-05 02:30:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|16
1651718100000|2022-05-05 02:35:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|14
1651718400000|2022-05-05 02:40:00|13.73|13.53|13.74|13.54|13.74|13.54|13.72|13.52|26
1651718700000|2022-05-05 02:45:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|11
1651719000000|2022-05-05 02:50:00|13.76|13.56|13.75|13.55|13.76|13.56|13.74|13.54|14
1651719300000|2022-05-05 02:55:00|13.74|13.54|13.75|13.55|13.77|13.57|13.74|13.54|22
1651719600000|2022-05-05 03:00:00|13.74|13.54|13.74|13.54|13.74|13.54|13.74|13.54|1
1651719900000|2022-05-05 03:05:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|8
1651720500000|2022-05-05 03:15:00|13.77|13.57|13.8|13.6|13.8|13.6|13.77|13.57|6
1651720800000|2022-05-05 03:20:00|13.81|13.61|13.82|13.62|13.87|13.67|13.81|13.61|18
1651721100000|2022-05-05 03:25:00|13.81|13.61|13.78|13.58|13.82|13.62|13.78|13.58|26
1651721400000|2022-05-05 03:30:00|13.77|13.57|13.81|13.61|13.83|13.63|13.76|13.56|15
1651721700000|2022-05-05 03:35:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|21
1651722000000|2022-05-05 03:40:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|23
1651722300000|2022-05-05 03:45:00|13.77|13.57|13.8|13.6|13.82|13.62|13.77|13.57|20
1651722600000|2022-05-05 03:50:00|13.81|13.61|13.8|13.6|13.81|13.61|13.79|13.59|16
1651722900000|2022-05-05 03:55:00|13.81|13.61|13.79|13.59|13.81|13.61|13.79|13.59|5
1651723200000|2022-05-05 04:00:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|16
1651723500000|2022-05-05 04:05:00|13.76|13.56|13.74|13.54|13.76|13.56|13.73|13.53|9
1651723800000|2022-05-05 04:10:00|13.75|13.55|13.72|13.52|13.76|13.56|13.72|13.52|16
1651724100000|2022-05-05 04:15:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|30
1651724400000|2022-05-05 04:20:00|13.75|13.55|13.77|13.57|13.77|13.57|13.74|13.54|17
1651724700000|2022-05-05 04:25:00|13.78|13.58|13.78|13.58|13.78|13.58|13.77|13.57|15
1651725000000|2022-05-05 04:30:00|13.79|13.59|13.75|13.55|13.79|13.59|13.75|13.55|13
1651725300000|2022-05-05 04:35:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|5
1651725600000|2022-05-05 04:40:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|4
1651725900000|2022-05-05 04:45:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|3
1651726200000|2022-05-05 04:50:00|13.78|13.58|13.77|13.57|13.78|13.58|13.77|13.57|4
1651726500000|2022-05-05 04:55:00|13.76|13.56|13.75|13.55|13.77|13.57|13.75|13.55|6
1651726800000|2022-05-05 05:00:00|13.76|13.56|13.76|13.56|13.76|13.56|13.75|13.55|7
1651727100000|2022-05-05 05:05:00|13.77|13.57|13.75|13.55|13.77|13.57|13.74|13.54|11
1651727400000|2022-05-05 05:10:00|13.76|13.56|13.75|13.55|13.76|13.56|13.73|13.53|14
1651727700000|2022-05-05 05:15:00|13.76|13.56|13.74|13.54|13.76|13.56|13.74|13.54|17
1651728000000|2022-05-05 05:20:00|13.73|13.53|13.69|13.49|13.73|13.53|13.69|13.49|15
1651728300000|2022-05-05 05:25:00|13.68|13.48|13.67|13.47|13.7|13.5|13.67|13.47|10
1651728600000|2022-05-05 05:30:00|13.66|13.46|13.65|13.45|13.66|13.46|13.65|13.45|6
1651728900000|2022-05-05 05:35:00|13.64|13.44|13.62|13.42|13.65|13.45|13.61|13.41|19
1651729200000|2022-05-05 05:40:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|30
1651729500000|2022-05-05 05:45:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|7
1651729800000|2022-05-05 05:50:00|13.6|13.4|13.53|13.33|13.6|13.4|13.52|13.32|31
1651730100000|2022-05-05 05:55:00|13.54|13.34|13.54|13.34|13.56|13.36|13.53|13.33|41
1651730400000|2022-05-05 06:00:00|13.55|13.35|13.57|13.37|13.58|13.38|13.54|13.34|17
1651730700000|2022-05-05 06:05:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|4
1651731000000|2022-05-05 06:10:00|13.58|13.38|13.58|13.38|13.59|13.39|13.58|13.38|7
1651731300000|2022-05-05 06:15:00|13.59|13.39|13.62|13.42|13.63|13.43|13.59|13.39|10
1651731600000|2022-05-05 06:20:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|3
1651731900000|2022-05-05 06:25:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|8
1651732200000|2022-05-05 06:30:00|13.62|13.42|13.6|13.4|13.62|13.42|13.59|13.39|11
1651732500000|2022-05-05 06:35:00|13.59|13.39|13.6|13.4|13.61|13.41|13.59|13.39|12
1651732800000|2022-05-05 06:40:00|13.61|13.41|13.59|13.39|13.61|13.41|13.59|13.39|13
1651733100000|2022-05-05 06:45:00|13.58|13.38|13.58|13.38|13.58|13.38|13.58|13.38|1
1651733400000|2022-05-05 06:50:00|13.59|13.39|13.56|13.36|13.59|13.39|13.54|13.34|12
1651733700000|2022-05-05 06:55:00|13.57|13.37|13.54|13.34|13.57|13.37|13.54|13.34|8
1651734000000|2022-05-05 07:00:00|13.55|13.35|13.52|13.32|13.55|13.35|13.52|13.32|4
1651734300000|2022-05-05 07:05:00|13.53|13.33|13.51|13.31|13.53|13.33|13.5|13.3|5
1651734600000|2022-05-05 07:10:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|7
1651734900000|2022-05-05 07:15:00|13.49|13.29|13.51|13.31|13.51|13.31|13.47|13.27|25
1651735200000|2022-05-05 07:20:00|13.5|13.3|13.52|13.32|13.53|13.33|13.5|13.3|7
1651735500000|2022-05-05 07:25:00|13.53|13.33|13.53|13.33|13.53|13.33|13.51|13.31|9
1651735800000|2022-05-05 07:30:00|13.54|13.34|13.55|13.35|13.55|13.35|13.53|13.33|8
1651736100000|2022-05-05 07:35:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|4
1651736400000|2022-05-05 07:40:00|13.56|13.36|13.57|13.37|13.57|13.37|13.55|13.35|4
1651736700000|2022-05-05 07:45:00|13.56|13.36|13.56|13.36|13.58|13.38|13.56|13.36|7
1651737300000|2022-05-05 07:55:00|13.57|13.37|13.57|13.37|13.57|13.37|13.56|13.36|7
1651737600000|2022-05-05 08:00:00|13.56|13.36|13.53|13.33|13.59|13.39|13.52|13.32|22
1651737900000|2022-05-05 08:05:00|13.54|13.34|13.57|13.37|13.57|13.37|13.54|13.34|8
1651738200000|2022-05-05 08:10:00|13.56|13.36|13.57|13.37|13.59|13.39|13.56|13.36|8
1651738500000|2022-05-05 08:15:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|11
1651738800000|2022-05-05 08:20:00|13.57|13.37|13.56|13.36|13.57|13.37|13.56|13.36|10
1651739100000|2022-05-05 08:25:00|13.57|13.37|13.55|13.35|13.57|13.37|13.55|13.35|3
1651739400000|2022-05-05 08:30:00|13.54|13.34|13.51|13.31|13.55|13.35|13.51|13.31|10
1651739700000|2022-05-05 08:35:00|13.52|13.32|13.53|13.33|13.53|13.33|13.51|13.31|10
1651740000000|2022-05-05 08:40:00|13.52|13.32|13.48|13.28|13.52|13.32|13.46|13.26|23
1651740300000|2022-05-05 08:45:00|13.47|13.27|13.52|13.32|13.52|13.32|13.47|13.27|16
1651740600000|2022-05-05 08:50:00|13.51|13.31|13.51|13.31|13.52|13.32|13.51|13.31|5
1651740900000|2022-05-05 08:55:00|13.5|13.3|13.49|13.29|13.51|13.31|13.48|13.28|12
1651741200000|2022-05-05 09:00:00|13.48|13.28|13.51|13.31|13.51|13.31|13.48|13.28|8
1651741500000|2022-05-05 09:05:00|13.5|13.3|13.52|13.32|13.52|13.32|13.5|13.3|9
1651741800000|2022-05-05 09:10:00|13.53|13.33|13.53|13.33|13.53|13.33|13.52|13.32|3
1651742100000|2022-05-05 09:15:00|13.52|13.32|13.52|13.32|13.52|13.32|13.52|13.32|1
1651742400000|2022-05-05 09:20:00|13.51|13.31|13.49|13.29|13.53|13.33|13.48|13.28|15
1651742700000|2022-05-05 09:25:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|9
1651743000000|2022-05-05 09:30:00|13.47|13.27|13.48|13.28|13.48|13.28|13.47|13.27|4
1651743300000|2022-05-05 09:35:00|13.49|13.29|13.48|13.28|13.49|13.29|13.48|13.28|14
1651743600000|2022-05-05 09:40:00|13.49|13.29|13.49|13.29|13.49|13.29|13.48|13.28|11
1651743900000|2022-05-05 09:45:00|13.48|13.28|13.47|13.27|13.48|13.28|13.47|13.27|2
1651744200000|2022-05-05 09:50:00|13.46|13.26|13.48|13.28|13.48|13.28|13.46|13.26|11
1651744500000|2022-05-05 09:55:00|13.47|13.27|13.48|13.28|13.48|13.28|13.47|13.27|4
1651744800000|2022-05-05 10:00:00|13.47|13.27|13.47|13.27|13.48|13.28|13.46|13.26|19
1651745100000|2022-05-05 10:05:00|13.48|13.28|13.48|13.28|13.49|13.29|13.47|13.27|13
1651745400000|2022-05-05 10:10:00|13.49|13.29|13.51|13.31|13.51|13.31|13.49|13.29|11
1651745700000|2022-05-05 10:15:00|13.5|13.3|13.51|13.31|13.52|13.32|13.5|13.3|6
1651746000000|2022-05-05 10:20:00|13.5|13.3|13.55|13.35|13.6|13.4|13.5|13.3|34
1651746300000|2022-05-05 10:25:00|13.56|13.36|13.59|13.39|13.59|13.39|13.55|13.35|10
1651746600000|2022-05-05 10:30:00|13.58|13.38|13.57|13.37|13.59|13.39|13.56|13.36|18
1651746900000|2022-05-05 10:35:00|13.56|13.36|13.58|13.38|13.58|13.38|13.56|13.36|11
1651747200000|2022-05-05 10:40:00|13.59|13.39|13.6|13.4|13.6|13.4|13.59|13.39|12
1651747500000|2022-05-05 10:45:00|13.59|13.39|13.6|13.4|13.62|13.42|13.59|13.39|12
1651747800000|2022-05-05 10:50:00|13.61|13.41|13.59|13.39|13.64|13.44|13.59|13.39|27
1651748100000|2022-05-05 10:55:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|21
1651748400000|2022-05-05 11:00:00|13.57|13.37|13.63|13.43|13.63|13.43|13.57|13.37|19
1651748700000|2022-05-05 11:05:00|13.64|13.44|13.67|13.47|13.67|13.47|13.63|13.43|12
1651749000000|2022-05-05 11:10:00|13.66|13.46|13.64|13.44|13.68|13.48|13.64|13.44|19
1651749300000|2022-05-05 11:15:00|13.63|13.43|13.61|13.41|13.64|13.44|13.61|13.41|19
1651749600000|2022-05-05 11:20:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|18
1651749900000|2022-05-05 11:25:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|4
1651750200000|2022-05-05 11:30:00|13.62|13.42|13.6|13.4|13.63|13.43|13.6|13.4|11
1651750500000|2022-05-05 11:35:00|13.61|13.41|13.59|13.39|13.61|13.41|13.58|13.38|7
1651750800000|2022-05-05 11:40:00|13.6|13.4|13.61|13.41|13.61|13.41|13.59|13.39|6
1651751100000|2022-05-05 11:45:00|13.6|13.4|13.57|13.37|13.61|13.41|13.57|13.37|22
1651751400000|2022-05-05 11:50:00|13.58|13.38|13.54|13.34|13.58|13.38|13.52|13.32|33
1651751700000|2022-05-05 11:55:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|18
1651752000000|2022-05-05 12:00:00|13.55|13.35|13.53|13.33|13.55|13.35|13.51|13.31|15
1651752300000|2022-05-05 12:05:00|13.54|13.34|13.57|13.37|13.57|13.37|13.53|13.33|20
1651752600000|2022-05-05 12:10:00|13.58|13.38|13.56|13.36|13.58|13.38|13.56|13.36|27
1651752900000|2022-05-05 12:15:00|13.55|13.35|13.55|13.35|13.55|13.35|13.53|13.33|13
1651753200000|2022-05-05 12:20:00|13.54|13.34|13.51|13.31|13.54|13.34|13.51|13.31|4
1651753500000|2022-05-05 12:25:00|13.5|13.3|13.53|13.33|13.54|13.34|13.5|13.3|18
1651753800000|2022-05-05 12:30:00|13.54|13.34|13.52|13.32|13.55|13.35|13.52|13.32|13
1651754100000|2022-05-05 12:35:00|13.53|13.33|13.54|13.34|13.54|13.34|13.52|13.32|8
1651754400000|2022-05-05 12:40:00|13.55|13.35|13.55|13.35|13.55|13.35|13.54|13.34|5
1651754700000|2022-05-05 12:45:00|13.56|13.36|13.55|13.35|13.56|13.36|13.53|13.33|8
1651755000000|2022-05-05 12:50:00|13.54|13.34|13.54|13.34|13.55|13.35|13.53|13.33|5
1651755300000|2022-05-05 12:55:00|13.53|13.33|13.54|13.34|13.55|13.35|13.53|13.33|4
1651755600000|2022-05-05 13:00:00|13.53|13.33|13.5|13.3|13.54|13.34|13.49|13.29|22
1651755900000|2022-05-05 13:05:00|13.49|13.29|13.53|13.33|13.53|13.33|13.48|13.28|13
1651756200000|2022-05-05 13:10:00|13.52|13.32|13.55|13.35|13.55|13.35|13.52|13.32|10
1651756500000|2022-05-05 13:15:00|13.56|13.36|13.7|13.5|13.84|13.64|13.56|13.36|135
1651756800000|2022-05-05 13:20:00|13.69|13.49|13.61|13.41|13.7|13.5|13.61|13.41|74
1651757100000|2022-05-05 13:25:00|13.6|13.4|13.74|13.54|13.82|13.62|13.6|13.4|89
1651757400000|2022-05-05 13:30:00|13.75|13.55|13.61|13.41|13.75|13.55|13.6|13.4|85
1651757700000|2022-05-05 13:35:00|13.62|13.42|13.62|13.42|13.66|13.46|13.61|13.41|76
1651758000000|2022-05-05 13:40:00|13.63|13.43|13.57|13.37|13.66|13.46|13.56|13.36|58
1651758300000|2022-05-05 13:45:00|13.58|13.38|13.53|13.33|13.6|13.4|13.53|13.33|59
1651758600000|2022-05-05 13:50:00|13.52|13.32|13.48|13.28|13.55|13.35|13.48|13.28|58
1651758900000|2022-05-05 13:55:00|13.49|13.29|13.38|13.18|13.5|13.3|13.35|13.15|80
1651759200000|2022-05-05 14:00:00|13.37|13.17|13.32|13.12|13.43|13.23|13.32|13.12|87
1651759500000|2022-05-05 14:05:00|13.33|13.13|13.34|13.14|13.34|13.14|13.25|13.05|117
1651759800000|2022-05-05 14:10:00|13.33|13.13|13.34|13.14|13.37|13.17|13.29|13.09|78
1651760100000|2022-05-05 14:15:00|13.33|13.13|13.34|13.14|13.35|13.15|13.3|13.1|54
1651760400000|2022-05-05 14:20:00|13.33|13.13|13.28|13.08|13.33|13.13|13.22|13.02|82
1651760700000|2022-05-05 14:25:00|13.27|13.07|13.33|13.13|13.33|13.13|13.27|13.07|49
1651761000000|2022-05-05 14:30:00|13.32|13.12|13.23|13.03|13.34|13.14|13.23|13.03|59
1651761300000|2022-05-05 14:35:00|13.24|13.04|13.19|12.99|13.28|13.08|13.19|12.99|66
1651761600000|2022-05-05 14:40:00|13.18|12.98|13.19|12.99|13.2|13|13.11|12.91|74
1651761900000|2022-05-05 14:45:00|13.2|13|13.14|12.94|13.23|13.03|13.12|12.92|49
1651762200000|2022-05-05 14:50:00|13.13|12.93|13.14|12.94|13.19|12.99|13.09|12.89|83
1651762500000|2022-05-05 14:55:00|13.15|12.95|13.14|12.94|13.16|12.96|13.1|12.9|55
1651762800000|2022-05-05 15:00:00|13.13|12.93|13.01|12.81|13.14|12.94|12.98|12.78|92
1651763100000|2022-05-05 15:05:00|13|12.8|12.77|12.57|13.02|12.82|12.69|12.49|195
1651763400000|2022-05-05 15:10:00|12.78|12.58|12.89|12.69|12.96|12.76|12.77|12.57|204
1651763700000|2022-05-05 15:15:00|12.88|12.68|12.88|12.68|12.93|12.73|12.78|12.58|132
1651764000000|2022-05-05 15:20:00|12.89|12.69|12.8|12.6|12.89|12.69|12.79|12.59|84
1651764300000|2022-05-05 15:25:00|12.81|12.61|12.82|12.62|12.82|12.62|12.75|12.55|95
1651764600000|2022-05-05 15:30:00|12.81|12.61|12.84|12.64|12.86|12.66|12.78|12.58|90
1651764900000|2022-05-05 15:35:00|12.83|12.63|12.86|12.66|12.9|12.7|12.83|12.63|73
1651765200000|2022-05-05 15:40:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|58
1651765500000|2022-05-05 15:45:00|12.85|12.65|12.81|12.61|12.86|12.66|12.8|12.6|60
1651765800000|2022-05-05 15:50:00|12.8|12.6|12.76|12.56|12.81|12.61|12.75|12.55|75
1651766100000|2022-05-05 15:55:00|12.75|12.55|12.85|12.65|12.87|12.67|12.75|12.55|81
1651766400000|2022-05-05 16:00:00|12.84|12.64|12.91|12.71|12.91|12.71|12.79|12.59|99
1651766700000|2022-05-05 16:05:00|12.9|12.7|12.87|12.67|12.92|12.72|12.85|12.65|64
1651767000000|2022-05-05 16:10:00|12.86|12.66|12.88|12.68|12.9|12.7|12.83|12.63|59
1651767300000|2022-05-05 16:15:00|12.87|12.67|12.89|12.69|12.89|12.69|12.83|12.63|71
1651767600000|2022-05-05 16:20:00|12.9|12.7|12.94|12.74|12.98|12.78|12.9|12.7|78
1651767900000|2022-05-05 16:25:00|12.95|12.75|12.95|12.75|12.96|12.76|12.92|12.72|33
1651768200000|2022-05-05 16:30:00|12.94|12.74|12.9|12.7|12.96|12.76|12.9|12.7|39
1651768500000|2022-05-05 16:35:00|12.89|12.69|12.9|12.7|12.9|12.7|12.85|12.65|48
1651768800000|2022-05-05 16:40:00|12.89|12.69|12.89|12.69|12.91|12.71|12.85|12.65|53
1651769100000|2022-05-05 16:45:00|12.9|12.7|12.93|12.73|12.94|12.74|12.89|12.69|64
1651769400000|2022-05-05 16:50:00|12.94|12.74|12.96|12.76|12.97|12.77|12.94|12.74|47
1651769700000|2022-05-05 16:55:00|12.97|12.77|12.97|12.77|12.99|12.79|12.95|12.75|25
1651770000000|2022-05-05 17:00:00|12.96|12.76|12.97|12.77|12.99|12.79|12.96|12.76|22
1651770300000|2022-05-05 17:05:00|12.98|12.78|13.01|12.81|13.01|12.81|12.97|12.77|18
1651770600000|2022-05-05 17:10:00|13|12.8|12.96|12.76|13|12.8|12.96|12.76|27
1651770900000|2022-05-05 17:15:00|12.97|12.77|12.99|12.79|12.99|12.79|12.94|12.74|27
1651771200000|2022-05-05 17:20:00|12.98|12.78|12.97|12.77|12.99|12.79|12.96|12.76|20
1651771500000|2022-05-05 17:25:00|12.98|12.78|12.99|12.79|13|12.8|12.94|12.74|42
1651771800000|2022-05-05 17:30:00|12.98|12.78|12.98|12.78|12.99|12.79|12.95|12.75|47
1651772100000|2022-05-05 17:35:00|12.99|12.79|13|12.8|13.04|12.84|12.98|12.78|50
1651772400000|2022-05-05 17:40:00|12.99|12.79|13.02|12.82|13.04|12.84|12.99|12.79|18
1651772700000|2022-05-05 17:45:00|13.01|12.81|12.98|12.78|13.03|12.83|12.98|12.78|46
1651773000000|2022-05-05 17:50:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|37
1651773300000|2022-05-05 17:55:00|12.96|12.76|12.92|12.72|12.96|12.76|12.92|12.72|35
1651773600000|2022-05-05 18:00:00|12.91|12.71|12.87|12.67|12.92|12.72|12.87|12.67|29
1651773900000|2022-05-05 18:05:00|12.88|12.68|12.91|12.71|12.93|12.73|12.85|12.65|30
1651774200000|2022-05-05 18:10:00|12.9|12.7|12.88|12.68|12.91|12.71|12.85|12.65|31
1651774500000|2022-05-05 18:15:00|12.87|12.67|12.93|12.73|12.94|12.74|12.85|12.65|47
1651774800000|2022-05-05 18:20:00|12.94|12.74|12.81|12.61|12.94|12.74|12.76|12.56|61
1651775100000|2022-05-05 18:25:00|12.82|12.62|12.85|12.65|12.89|12.69|12.8|12.6|116
1651775400000|2022-05-05 18:30:00|12.86|12.66|12.82|12.62|12.89|12.69|12.82|12.62|70
1651775700000|2022-05-05 18:35:00|12.83|12.63|12.83|12.63|12.87|12.67|12.81|12.61|67
1651776000000|2022-05-05 18:40:00|12.82|12.62|12.83|12.63|12.84|12.64|12.81|12.61|46
1651776300000|2022-05-05 18:45:00|12.84|12.64|12.89|12.69|12.91|12.71|12.83|12.63|44
1651776600000|2022-05-05 18:50:00|12.9|12.7|12.91|12.71|12.95|12.75|12.89|12.69|56
1651776900000|2022-05-05 18:55:00|12.9|12.7|12.9|12.7|12.92|12.72|12.89|12.69|47
1651777200000|2022-05-05 19:00:00|12.89|12.69|12.83|12.63|12.9|12.7|12.82|12.62|53
1651777500000|2022-05-05 19:05:00|12.84|12.64|12.8|12.6|12.85|12.65|12.72|12.52|70
1651777800000|2022-05-05 19:10:00|12.79|12.59|12.78|12.58|12.84|12.64|12.76|12.56|52
1651778100000|2022-05-05 19:15:00|12.79|12.59|12.8|12.6|12.81|12.61|12.75|12.55|74
1651778400000|2022-05-05 19:20:00|12.81|12.61|12.77|12.57|12.82|12.62|12.76|12.56|81
1651778700000|2022-05-05 19:25:00|12.78|12.58|12.75|12.55|12.82|12.62|12.74|12.54|66
1651779000000|2022-05-05 19:30:00|12.74|12.54|12.8|12.6|12.82|12.62|12.74|12.54|55
1651779300000|2022-05-05 19:35:00|12.81|12.61|12.86|12.66|12.87|12.67|12.79|12.59|72
1651779600000|2022-05-05 19:40:00|12.87|12.67|12.88|12.68|12.9|12.7|12.86|12.66|40
1651779900000|2022-05-05 19:45:00|12.89|12.69|12.9|12.7|12.92|12.72|12.85|12.65|63
1651780200000|2022-05-05 19:50:00|12.91|12.71|12.97|12.77|12.98|12.78|12.91|12.71|55
1651780500000|2022-05-05 19:55:00|12.98|12.78|13.02|12.82|13.03|12.83|12.97|12.77|65
1651780800000|2022-05-05 20:00:00|13.01|12.81|13.01|12.81|13.03|12.83|12.98|12.78|46
1651781100000|2022-05-05 20:05:00|13|12.8|13.06|12.86|13.07|12.87|12.99|12.79|23
1651781400000|2022-05-05 20:10:00|13.05|12.85|13.1|12.9|13.11|12.91|13.05|12.85|30
1651781700000|2022-05-05 20:15:00|13.09|12.89|13.06|12.86|13.09|12.89|13.04|12.84|40
1651782000000|2022-05-05 20:20:00|13.05|12.85|13.04|12.84|13.07|12.87|13.02|12.82|20
1651782300000|2022-05-05 20:25:00|13.03|12.83|13|12.8|13.05|12.85|13|12.8|42
1651782600000|2022-05-05 20:30:00|13.01|12.81|13.03|12.83|13.04|12.84|12.98|12.78|25
1651782900000|2022-05-05 20:35:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|44
1651783200000|2022-05-05 20:40:00|13.02|12.82|13.03|12.83|13.04|12.84|13.02|12.82|22
1651783500000|2022-05-05 20:45:00|13.04|12.84|13.02|12.82|13.05|12.85|13.01|12.81|23
1651783800000|2022-05-05 20:50:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|18
1651784100000|2022-05-05 20:55:00|13.03|12.83|13.05|12.85|13.05|12.85|13.02|12.82|17
1651784400000|2022-05-05 21:00:00|13.04|12.84|13.03|12.83|13.04|12.84|13.02|12.82|18
1651784700000|2022-05-05 21:05:00|13.02|12.82|13.02|12.82|13.02|12.82|13|12.8|7
1651785000000|2022-05-05 21:10:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|22
1651785300000|2022-05-05 21:15:00|13.01|12.81|13.02|12.82|13.03|12.83|13|12.8|12
1651785600000|2022-05-05 21:20:00|13.03|12.83|13.04|12.84|13.04|12.84|13.02|12.82|12
1651785900000|2022-05-05 21:25:00|13.03|12.83|13.05|12.85|13.05|12.85|13.03|12.83|11
1651786200000|2022-05-05 21:30:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|22
1651786500000|2022-05-05 21:35:00|13.04|12.84|13.08|12.88|13.08|12.88|13.04|12.84|15
1651786800000|2022-05-05 21:40:00|13.07|12.87|13.07|12.87|13.08|12.88|13.07|12.87|7
1651787100000|2022-05-05 21:45:00|13.06|12.86|13.04|12.84|13.07|12.87|13.04|12.84|17
1651787400000|2022-05-05 21:50:00|13.03|12.83|13.01|12.81|13.03|12.83|13.01|12.81|7
1651787700000|2022-05-05 21:55:00|13|12.8|12.95|12.75|13|12.8|12.94|12.74|26
1651788000000|2022-05-05 22:00:00|12.96|12.76|12.93|12.73|12.97|12.77|12.92|12.72|26
1651788300000|2022-05-05 22:05:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|6
1651788600000|2022-05-05 22:10:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|10
1651788900000|2022-05-05 22:15:00|12.92|12.72|12.91|12.71|12.92|12.72|12.91|12.71|4
1651789200000|2022-05-05 22:20:00|12.92|12.72|12.95|12.75|12.95|12.75|12.91|12.71|24
1651789500000|2022-05-05 22:25:00|12.94|12.74|12.92|12.72|12.94|12.74|12.9|12.7|25
1651789800000|2022-05-05 22:30:00|12.91|12.71|12.92|12.72|12.92|12.72|12.91|12.71|10
1651790100000|2022-05-05 22:35:00|12.93|12.73|12.88|12.68|12.93|12.73|12.87|12.67|22
1651790400000|2022-05-05 22:40:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|20
1651790700000|2022-05-05 22:45:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|27
1651791000000|2022-05-05 22:50:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|38
1651791300000|2022-05-05 22:55:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|30
1651791600000|2022-05-05 23:00:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|16
1651791900000|2022-05-05 23:05:00|12.9|12.7|12.94|12.74|12.94|12.74|12.89|12.69|23
1651792200000|2022-05-05 23:10:00|12.95|12.75|12.99|12.79|13|12.8|12.92|12.72|32
1651792500000|2022-05-05 23:15:00|13|12.8|12.94|12.74|13|12.8|12.94|12.74|29
1651792800000|2022-05-05 23:20:00|12.93|12.73|12.94|12.74|12.94|12.74|12.92|12.72|18
1651793100000|2022-05-05 23:25:00|12.93|12.73|12.94|12.74|12.95|12.75|12.92|12.72|36
1651793400000|2022-05-05 23:30:00|12.93|12.73|12.93|12.73|12.95|12.75|12.93|12.73|13
1651793700000|2022-05-05 23:35:00|12.92|12.72|12.93|12.73|12.94|12.74|12.91|12.71|24
1651794000000|2022-05-05 23:40:00|12.92|12.72|12.92|12.72|12.94|12.74|12.9|12.7|17
1651794300000|2022-05-05 23:45:00|12.91|12.71|12.91|12.71|12.94|12.74|12.9|12.7|37
1651794600000|2022-05-05 23:50:00|12.92|12.72|12.94|12.74|12.96|12.76|12.92|12.72|19
1651794900000|2022-05-05 23:55:00|12.95|12.75|12.91|12.71|12.95|12.75|12.91|12.71|35
1651795200000|2022-05-06 00:00:00|12.92|12.72|12.95|12.75|12.95|12.75|12.89|12.69|52
1651795500000|2022-05-06 00:05:00|12.96|12.76|12.92|12.72|12.97|12.77|12.92|12.72|53
1651795800000|2022-05-06 00:10:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|18
1651796100000|2022-05-06 00:15:00|12.89|12.69|12.93|12.73|12.93|12.73|12.89|12.69|33
1651796400000|2022-05-06 00:20:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|12
1651796700000|2022-05-06 00:25:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|4
1651797000000|2022-05-06 00:30:00|12.92|12.72|12.86|12.66|12.92|12.72|12.84|12.64|39
1651797300000|2022-05-06 00:35:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|21
1651797600000|2022-05-06 00:40:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|22
1651797900000|2022-05-06 00:45:00|12.84|12.64|12.84|12.64|12.86|12.66|12.84|12.64|13
1651798200000|2022-05-06 00:50:00|12.85|12.65|12.8|12.6|12.85|12.65|12.79|12.59|36
1651798500000|2022-05-06 00:55:00|12.79|12.59|12.84|12.64|12.84|12.64|12.79|12.59|36
1651798800000|2022-05-06 01:00:00|12.85|12.65|12.84|12.64|12.86|12.66|12.82|12.62|34
1651799100000|2022-05-06 01:05:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|16
1651799400000|2022-05-06 01:10:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|16
1651799700000|2022-05-06 01:15:00|12.81|12.61|12.84|12.64|12.86|12.66|12.81|12.61|18
1651800000000|2022-05-06 01:20:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|21
1651800300000|2022-05-06 01:25:00|12.8|12.6|12.83|12.63|12.84|12.64|12.8|12.6|28
1651800600000|2022-05-06 01:30:00|12.84|12.64|12.8|12.6|12.86|12.66|12.8|12.6|19
1651800900000|2022-05-06 01:35:00|12.81|12.61|12.83|12.63|12.84|12.64|12.81|12.61|33
1651801200000|2022-05-06 01:40:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|20
1651801500000|2022-05-06 01:45:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|9
1651801800000|2022-05-06 01:50:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|24
1651802100000|2022-05-06 01:55:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|3
1651802400000|2022-05-06 02:00:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|4
1651802700000|2022-05-06 02:05:00|12.86|12.66|12.86|12.66|12.86|12.66|12.84|12.64|15
1651803000000|2022-05-06 02:10:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|17
1651803300000|2022-05-06 02:15:00|12.86|12.66|12.91|12.71|12.92|12.72|12.86|12.66|46
1651803600000|2022-05-06 02:20:00|12.9|12.7|12.92|12.72|12.93|12.73|12.88|12.68|19
1651803900000|2022-05-06 02:25:00|12.93|12.73|12.95|12.75|12.95|12.75|12.92|12.72|9
1651804200000|2022-05-06 02:30:00|12.94|12.74|12.93|12.73|12.95|12.75|12.93|12.73|8
1651804500000|2022-05-06 02:35:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|10
1651804800000|2022-05-06 02:40:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|17
1651805100000|2022-05-06 02:45:00|12.95|12.75|12.92|12.72|12.95|12.75|12.92|12.72|10
1651805400000|2022-05-06 02:50:00|12.93|12.73|12.91|12.71|12.94|12.74|12.9|12.7|19
1651805700000|2022-05-06 02:55:00|12.9|12.7|12.92|12.72|12.92|12.72|12.89|12.69|19
1651806000000|2022-05-06 03:00:00|12.93|12.73|12.92|12.72|12.93|12.73|12.91|12.71|16
1651806300000|2022-05-06 03:05:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|11
1651806600000|2022-05-06 03:10:00|12.92|12.72|12.89|12.69|12.92|12.72|12.87|12.67|20
1651806900000|2022-05-06 03:15:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|10
1651807200000|2022-05-06 03:20:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|7
1651807500000|2022-05-06 03:25:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|5
1651807800000|2022-05-06 03:30:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|4
1651808100000|2022-05-06 03:35:00|12.9|12.7|12.87|12.67|12.9|12.7|12.87|12.67|16
1651808400000|2022-05-06 03:40:00|12.86|12.66|12.87|12.67|12.9|12.7|12.85|12.65|28
1651808700000|2022-05-06 03:45:00|12.88|12.68|12.91|12.71|12.91|12.71|12.88|12.68|16
1651809000000|2022-05-06 03:50:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|35
1651809300000|2022-05-06 03:55:00|12.93|12.73|12.93|12.73|12.94|12.74|12.9|12.7|49
1651809600000|2022-05-06 04:00:00|12.94|12.74|12.93|12.73|12.94|12.74|12.91|12.71|50
1651809900000|2022-05-06 04:05:00|12.92|12.72|12.89|12.69|12.93|12.73|12.89|12.69|24
1651810200000|2022-05-06 04:10:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|12
1651810500000|2022-05-06 04:15:00|12.9|12.7|12.9|12.7|12.93|12.73|12.89|12.69|25
1651810800000|2022-05-06 04:20:00|12.89|12.69|12.92|12.72|12.93|12.73|12.89|12.69|8
1651811100000|2022-05-06 04:25:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|31
1651811400000|2022-05-06 04:30:00|12.92|12.72|12.93|12.73|12.94|12.74|12.91|12.71|16
1651811700000|2022-05-06 04:35:00|12.92|12.72|12.91|12.71|12.93|12.73|12.91|12.71|26
1651812000000|2022-05-06 04:40:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|11
1651812300000|2022-05-06 04:45:00|12.95|12.75|12.97|12.77|12.98|12.78|12.94|12.74|53
1651812600000|2022-05-06 04:50:00|12.98|12.78|12.95|12.75|12.99|12.79|12.95|12.75|48
1651812900000|2022-05-06 04:55:00|12.96|12.76|13|12.8|13|12.8|12.95|12.75|63
1651813200000|2022-05-06 05:00:00|12.99|12.79|13|12.8|13.01|12.81|12.99|12.79|30
1651813500000|2022-05-06 05:05:00|13.01|12.81|12.97|12.77|13.01|12.81|12.97|12.77|47
1651813800000|2022-05-06 05:10:00|12.98|12.78|12.98|12.78|12.99|12.79|12.97|12.77|17
1651814100000|2022-05-06 05:15:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|14
1651814400000|2022-05-06 05:20:00|12.97|12.77|12.97|12.77|12.99|12.79|12.97|12.77|11
1651814700000|2022-05-06 05:25:00|12.98|12.78|12.97|12.77|12.98|12.78|12.96|12.76|20
1651815000000|2022-05-06 05:30:00|12.98|12.78|12.98|12.78|12.99|12.79|12.96|12.76|19
1651815300000|2022-05-06 05:35:00|12.99|12.79|13.02|12.82|13.02|12.82|12.99|12.79|6
1651815600000|2022-05-06 05:40:00|13.01|12.81|13.04|12.84|13.05|12.85|13|12.8|28
1651815900000|2022-05-06 05:45:00|13.03|12.83|13.01|12.81|13.04|12.84|13.01|12.81|15
1651816200000|2022-05-06 05:50:00|13.02|12.82|13|12.8|13.02|12.82|13|12.8|9
1651816500000|2022-05-06 05:55:00|13.01|12.81|13.01|12.81|13.02|12.82|13.01|12.81|3
1651816800000|2022-05-06 06:00:00|13.02|12.82|13.02|12.82|13.02|12.82|12.99|12.79|31
1651817100000|2022-05-06 06:05:00|13.01|12.81|13.01|12.81|13.03|12.83|13|12.8|25
1651817400000|2022-05-06 06:10:00|13|12.8|12.97|12.77|13|12.8|12.97|12.77|16
1651817700000|2022-05-06 06:15:00|12.96|12.76|12.97|12.77|12.98|12.78|12.95|12.75|18
1651818000000|2022-05-06 06:20:00|12.98|12.78|12.97|12.77|12.98|12.78|12.96|12.76|14
1651818300000|2022-05-06 06:25:00|12.96|12.76|12.94|12.74|12.97|12.77|12.94|12.74|21
1651818600000|2022-05-06 06:30:00|12.95|12.75|12.96|12.76|12.96|12.76|12.94|12.74|28
1651818900000|2022-05-06 06:35:00|12.97|12.77|12.99|12.79|13|12.8|12.96|12.76|27
1651819200000|2022-05-06 06:40:00|12.98|12.78|12.98|12.78|12.99|12.79|12.96|12.76|49
1651819500000|2022-05-06 06:45:00|12.99|12.79|12.97|12.77|12.99|12.79|12.97|12.77|21
1651819800000|2022-05-06 06:50:00|12.96|12.76|12.96|12.76|12.97|12.77|12.95|12.75|55
1651820100000|2022-05-06 06:55:00|12.97|12.77|12.96|12.76|12.98|12.78|12.96|12.76|20
1651820400000|2022-05-06 07:00:00|12.97|12.77|12.96|12.76|12.97|12.77|12.94|12.74|22
1651820700000|2022-05-06 07:05:00|12.97|12.77|12.96|12.76|12.97|12.77|12.94|12.74|30
1651821000000|2022-05-06 07:10:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|12
1651821300000|2022-05-06 07:15:00|12.97|12.77|12.96|12.76|12.97|12.77|12.96|12.76|12
1651821600000|2022-05-06 07:20:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|47
1651821900000|2022-05-06 07:25:00|12.94|12.74|12.92|12.72|12.96|12.76|12.91|12.71|17
1651822200000|2022-05-06 07:30:00|12.91|12.71|12.87|12.67|12.91|12.71|12.86|12.66|21
1651822500000|2022-05-06 07:35:00|12.86|12.66|12.72|12.52|12.86|12.66|12.7|12.5|54
1651822800000|2022-05-06 07:40:00|12.71|12.51|12.66|12.46|12.72|12.52|12.63|12.43|79
1651823100000|2022-05-06 07:45:00|12.65|12.45|12.73|12.53|12.74|12.54|12.63|12.43|54
1651823400000|2022-05-06 07:50:00|12.74|12.54|12.83|12.63|12.85|12.65|12.74|12.54|100
1651823700000|2022-05-06 07:55:00|12.84|12.64|12.81|12.61|12.87|12.67|12.81|12.61|36
1651824000000|2022-05-06 08:00:00|12.8|12.6|12.79|12.59|12.81|12.61|12.75|12.55|49
1651824300000|2022-05-06 08:05:00|12.78|12.58|12.84|12.64|12.88|12.68|12.78|12.58|59
1651824600000|2022-05-06 08:10:00|12.85|12.65|12.81|12.61|12.86|12.66|12.81|12.61|37
1651824900000|2022-05-06 08:15:00|12.82|12.62|12.8|12.6|12.83|12.63|12.78|12.58|33
1651825200000|2022-05-06 08:20:00|12.81|12.61|12.82|12.62|12.82|12.62|12.78|12.58|50
1651825500000|2022-05-06 08:25:00|12.83|12.63|12.81|12.61|12.83|12.63|12.79|12.59|25
1651825800000|2022-05-06 08:30:00|12.8|12.6|12.84|12.64|12.86|12.66|12.8|12.6|29
1651826100000|2022-05-06 08:35:00|12.85|12.65|12.82|12.62|12.85|12.65|12.82|12.62|20
1651826400000|2022-05-06 08:40:00|12.83|12.63|12.8|12.6|12.83|12.63|12.79|12.59|28
1651826700000|2022-05-06 08:45:00|12.79|12.59|12.79|12.59|12.82|12.62|12.78|12.58|29
1651827000000|2022-05-06 08:50:00|12.8|12.6|12.78|12.58|12.82|12.62|12.78|12.58|17
1651827300000|2022-05-06 08:55:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|33
1651827600000|2022-05-06 09:00:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|14
1651827900000|2022-05-06 09:05:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|5
1651828200000|2022-05-06 09:10:00|12.77|12.57|12.77|12.57|12.79|12.59|12.76|12.56|15
1651828500000|2022-05-06 09:15:00|12.78|12.58|12.77|12.57|12.79|12.59|12.75|12.55|24
1651828800000|2022-05-06 09:20:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|28
1651829100000|2022-05-06 09:25:00|12.8|12.6|12.79|12.59|12.8|12.6|12.78|12.58|12
1651829400000|2022-05-06 09:30:00|12.8|12.6|12.82|12.62|12.82|12.62|12.79|12.59|19
1651829700000|2022-05-06 09:35:00|12.83|12.63|12.83|12.63|12.83|12.63|12.8|12.6|25
1651830000000|2022-05-06 09:40:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|32
1651830300000|2022-05-06 09:45:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|10
1651830600000|2022-05-06 09:50:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|36
1651830900000|2022-05-06 09:55:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|14
1651831200000|2022-05-06 10:00:00|12.86|12.66|12.84|12.64|12.86|12.66|12.83|12.63|11
1651831500000|2022-05-06 10:05:00|12.85|12.65|12.87|12.67|12.87|12.67|12.83|12.63|41
1651831800000|2022-05-06 10:10:00|12.86|12.66|12.83|12.63|12.87|12.67|12.83|12.63|18
1651832100000|2022-05-06 10:15:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|23
1651832400000|2022-05-06 10:20:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|8
1651832700000|2022-05-06 10:25:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|2
1651833000000|2022-05-06 10:30:00|12.83|12.63|12.95|12.75|12.95|12.75|12.81|12.61|66
1651833300000|2022-05-06 10:35:00|12.94|12.74|12.91|12.71|12.97|12.77|12.9|12.7|44
1651833600000|2022-05-06 10:40:00|12.92|12.72|12.84|12.64|12.93|12.73|12.83|12.63|31
1651833900000|2022-05-06 10:45:00|12.85|12.65|12.84|12.64|12.87|12.67|12.84|12.64|24
1651834200000|2022-05-06 10:50:00|12.83|12.63|12.83|12.63|12.85|12.65|12.8|12.6|45
1651834500000|2022-05-06 10:55:00|12.84|12.64|12.77|12.57|12.84|12.64|12.71|12.51|67
1651834800000|2022-05-06 11:00:00|12.76|12.56|12.83|12.63|12.83|12.63|12.73|12.53|33
1651835100000|2022-05-06 11:05:00|12.82|12.62|12.77|12.57|12.83|12.63|12.77|12.57|26
1651835400000|2022-05-06 11:10:00|12.76|12.56|12.72|12.52|12.76|12.56|12.68|12.48|61
1651835700000|2022-05-06 11:15:00|12.71|12.51|12.75|12.55|12.77|12.57|12.71|12.51|41
1651836000000|2022-05-06 11:20:00|12.76|12.56|12.75|12.55|12.77|12.57|12.73|12.53|40
1651836300000|2022-05-06 11:25:00|12.74|12.54|12.68|12.48|12.74|12.54|12.63|12.43|43
1651836600000|2022-05-06 11:30:00|12.69|12.49|12.71|12.51|12.71|12.51|12.64|12.44|51
1651836900000|2022-05-06 11:35:00|12.72|12.52|12.76|12.56|12.78|12.58|12.72|12.52|36
1651837200000|2022-05-06 11:40:00|12.77|12.57|12.71|12.51|12.77|12.57|12.71|12.51|27
1651837500000|2022-05-06 11:45:00|12.72|12.52|12.73|12.53|12.73|12.53|12.7|12.5|16
1651837800000|2022-05-06 11:50:00|12.72|12.52|12.72|12.52|12.74|12.54|12.71|12.51|19
1651838100000|2022-05-06 11:55:00|12.71|12.51|12.75|12.55|12.75|12.55|12.71|12.51|31
1651838400000|2022-05-06 12:00:00|12.74|12.54|12.79|12.59|12.8|12.6|12.74|12.54|20
1651838700000|2022-05-06 12:05:00|12.8|12.6|12.76|12.56|12.8|12.6|12.76|12.56|13
1651839000000|2022-05-06 12:10:00|12.77|12.57|12.73|12.53|12.77|12.57|12.72|12.52|11
1651839300000|2022-05-06 12:15:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|24
1651839600000|2022-05-06 12:20:00|12.72|12.52|12.78|12.58|12.78|12.58|12.72|12.52|21
1651839900000|2022-05-06 12:25:00|12.79|12.59|12.85|12.65|12.89|12.69|12.75|12.55|45
1651840200000|2022-05-06 12:30:00|12.86|12.66|12.88|12.68|12.92|12.72|12.86|12.66|59
1651840500000|2022-05-06 12:35:00|12.87|12.67|12.87|12.67|12.91|12.71|12.87|12.67|37
1651840800000|2022-05-06 12:40:00|12.86|12.66|12.84|12.64|12.87|12.67|12.83|12.63|33
1651841100000|2022-05-06 12:45:00|12.83|12.63|12.78|12.58|12.83|12.63|12.77|12.57|26
1651841400000|2022-05-06 12:50:00|12.77|12.57|12.77|12.57|12.8|12.6|12.74|12.54|27
1651841700000|2022-05-06 12:55:00|12.76|12.56|12.78|12.58|12.8|12.6|12.75|12.55|33
1651842000000|2022-05-06 13:00:00|12.77|12.57|12.75|12.55|12.8|12.6|12.74|12.54|37
1651842300000|2022-05-06 13:05:00|12.74|12.54|12.76|12.56|12.78|12.58|12.74|12.54|25
1651842600000|2022-05-06 13:10:00|12.77|12.57|12.8|12.6|12.8|12.6|12.76|12.56|14
1651842900000|2022-05-06 13:15:00|12.79|12.59|12.81|12.61|12.81|12.61|12.78|12.58|15
1651843200000|2022-05-06 13:20:00|12.8|12.6|12.81|12.61|12.83|12.63|12.79|12.59|30
1651843500000|2022-05-06 13:25:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|3
1651843800000|2022-05-06 13:30:00|12.83|12.63|12.69|12.49|12.84|12.64|12.67|12.47|73
1651844100000|2022-05-06 13:35:00|12.68|12.48|12.54|12.34|12.68|12.48|12.52|12.32|90
1651844400000|2022-05-06 13:40:00|12.55|12.35|12.56|12.36|12.67|12.47|12.54|12.34|128
1651844700000|2022-05-06 13:45:00|12.57|12.37|12.51|12.31|12.58|12.38|12.45|12.25|98
1651845000000|2022-05-06 13:50:00|12.5|12.3|12.52|12.32|12.55|12.35|12.48|12.28|86
1651845300000|2022-05-06 13:55:00|12.53|12.33|12.57|12.37|12.57|12.37|12.5|12.3|67
1651845600000|2022-05-06 14:00:00|12.56|12.36|12.61|12.41|12.63|12.43|12.56|12.36|76
1651845900000|2022-05-06 14:05:00|12.62|12.42|12.6|12.4|12.67|12.47|12.59|12.39|51
1651846200000|2022-05-06 14:10:00|12.59|12.39|12.66|12.46|12.67|12.47|12.57|12.37|78
1651846500000|2022-05-06 14:15:00|12.65|12.45|12.69|12.49|12.72|12.52|12.65|12.45|45
1651846800000|2022-05-06 14:20:00|12.7|12.5|12.68|12.48|12.7|12.5|12.66|12.46|71
1651847100000|2022-05-06 14:25:00|12.69|12.49|12.63|12.43|12.71|12.51|12.63|12.43|69
1651847400000|2022-05-06 14:30:00|12.64|12.44|12.62|12.42|12.68|12.48|12.61|12.41|63
1651847700000|2022-05-06 14:35:00|12.63|12.43|12.64|12.44|12.65|12.45|12.61|12.41|40
1651848000000|2022-05-06 14:40:00|12.63|12.43|12.7|12.5|12.71|12.51|12.63|12.43|44
1651848300000|2022-05-06 14:45:00|12.69|12.49|12.73|12.53|12.74|12.54|12.69|12.49|37
1651848600000|2022-05-06 14:50:00|12.74|12.54|12.76|12.56|12.76|12.56|12.72|12.52|65
1651848900000|2022-05-06 14:55:00|12.75|12.55|12.76|12.56|12.78|12.58|12.75|12.55|30
1651849200000|2022-05-06 15:00:00|12.75|12.55|12.74|12.54|12.78|12.58|12.73|12.53|26
1651849500000|2022-05-06 15:05:00|12.75|12.55|12.8|12.6|12.8|12.6|12.74|12.54|27
1651849800000|2022-05-06 15:10:00|12.79|12.59|12.81|12.61|12.81|12.61|12.77|12.57|45
1651850100000|2022-05-06 15:15:00|12.8|12.6|12.82|12.62|12.86|12.66|12.8|12.6|46
1651850400000|2022-05-06 15:20:00|12.83|12.63|12.89|12.69|12.9|12.7|12.82|12.62|36
1651850700000|2022-05-06 15:25:00|12.9|12.7|12.86|12.66|12.9|12.7|12.85|12.65|35
1651851000000|2022-05-06 15:30:00|12.87|12.67|12.81|12.61|12.89|12.69|12.81|12.61|33
1651851300000|2022-05-06 15:35:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|36
1651851600000|2022-05-06 15:40:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|29
1651851900000|2022-05-06 15:45:00|12.81|12.61|12.78|12.58|12.81|12.61|12.78|12.58|26
1651852200000|2022-05-06 15:50:00|12.79|12.59|12.76|12.56|12.82|12.62|12.74|12.54|29
1651852500000|2022-05-06 15:55:00|12.77|12.57|12.75|12.55|12.78|12.58|12.74|12.54|35
1651852800000|2022-05-06 16:00:00|12.74|12.54|12.81|12.61|12.82|12.62|12.74|12.54|28
1651853100000|2022-05-06 16:05:00|12.82|12.62|12.8|12.6|12.84|12.64|12.8|12.6|29
1651853400000|2022-05-06 16:10:00|12.79|12.59|12.78|12.58|12.81|12.61|12.77|12.57|42
1651853700000|2022-05-06 16:15:00|12.77|12.57|12.8|12.6|12.82|12.62|12.77|12.57|26
1651854000000|2022-05-06 16:20:00|12.79|12.59|12.83|12.63|12.86|12.66|12.79|12.59|43
1651854300000|2022-05-06 16:25:00|12.84|12.64|12.84|12.64|12.87|12.67|12.83|12.63|33
1651854600000|2022-05-06 16:30:00|12.85|12.65|12.85|12.65|12.85|12.65|12.81|12.61|15
1651854900000|2022-05-06 16:35:00|12.86|12.66|12.83|12.63|12.86|12.66|12.8|12.6|21
1651855200000|2022-05-06 16:40:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|16
1651855500000|2022-05-06 16:45:00|12.84|12.64|12.8|12.6|12.84|12.64|12.79|12.59|23
1651855800000|2022-05-06 16:50:00|12.79|12.59|12.84|12.64|12.85|12.65|12.78|12.58|40
1651856100000|2022-05-06 16:55:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|8
1651856400000|2022-05-06 17:00:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|22
1651856700000|2022-05-06 17:05:00|12.83|12.63|12.82|12.62|12.83|12.63|12.8|12.6|20
1651857000000|2022-05-06 17:10:00|12.81|12.61|12.8|12.6|12.83|12.63|12.8|12.6|14
1651857300000|2022-05-06 17:15:00|12.81|12.61|12.78|12.58|12.81|12.61|12.77|12.57|30
1651857600000|2022-05-06 17:20:00|12.77|12.57|12.8|12.6|12.81|12.61|12.77|12.57|28
1651857900000|2022-05-06 17:25:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|33
1651858200000|2022-05-06 17:30:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|24
1651858500000|2022-05-06 17:35:00|12.78|12.58|12.76|12.56|12.8|12.6|12.75|12.55|17
1651858800000|2022-05-06 17:40:00|12.77|12.57|12.77|12.57|12.79|12.59|12.75|12.55|19
1651859100000|2022-05-06 17:45:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|3
1651859400000|2022-05-06 17:50:00|12.75|12.55|12.72|12.52|12.75|12.55|12.71|12.51|32
1651859700000|2022-05-06 17:55:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|9
1651860000000|2022-05-06 18:00:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|8
1651860300000|2022-05-06 18:05:00|12.72|12.52|12.74|12.54|12.74|12.54|12.72|12.52|11
1651860600000|2022-05-06 18:10:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|16
1651860900000|2022-05-06 18:15:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|28
1651861200000|2022-05-06 18:20:00|12.75|12.55|12.73|12.53|12.76|12.56|12.72|12.52|33
1651861500000|2022-05-06 18:25:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|6
1651861800000|2022-05-06 18:30:00|12.72|12.52|12.7|12.5|12.72|12.52|12.69|12.49|21
1651862100000|2022-05-06 18:35:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|32
1651862400000|2022-05-06 18:40:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|20
1651862700000|2022-05-06 18:45:00|12.71|12.51|12.74|12.54|12.75|12.55|12.71|12.51|26
1651863000000|2022-05-06 18:50:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|19
1651863300000|2022-05-06 18:55:00|12.76|12.56|12.72|12.52|12.76|12.56|12.72|12.52|15
1651863600000|2022-05-06 19:00:00|12.71|12.51|12.73|12.53|12.73|12.53|12.69|12.49|15
1651863900000|2022-05-06 19:05:00|12.74|12.54|12.72|12.52|12.75|12.55|12.71|12.51|27
1651864200000|2022-05-06 19:10:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|30
1651864500000|2022-05-06 19:15:00|12.71|12.51|12.72|12.52|12.72|12.52|12.69|12.49|24
1651864800000|2022-05-06 19:20:00|12.71|12.51|12.7|12.5|12.72|12.52|12.69|12.49|22
1651865100000|2022-05-06 19:25:00|12.69|12.49|12.74|12.54|12.74|12.54|12.69|12.49|28
1651865400000|2022-05-06 19:30:00|12.73|12.53|12.76|12.56|12.77|12.57|12.73|12.53|30
1651865700000|2022-05-06 19:35:00|12.77|12.57|12.8|12.6|12.82|12.62|12.77|12.57|20
1651866000000|2022-05-06 19:40:00|12.81|12.61|12.8|12.6|12.82|12.62|12.79|12.59|28
1651866300000|2022-05-06 19:45:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|37
1651866600000|2022-05-06 19:50:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|29
1651866900000|2022-05-06 19:55:00|12.79|12.59|12.78|12.58|12.79|12.59|12.76|12.56|18
1651867200000|2022-05-06 20:00:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|28
1651867500000|2022-05-06 20:05:00|12.77|12.57|12.81|12.61|12.81|12.61|12.76|12.56|23
1651867800000|2022-05-06 20:10:00|12.8|12.6|12.77|12.57|12.81|12.61|12.76|12.56|10
1651868100000|2022-05-06 20:15:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|28
1651868400000|2022-05-06 20:20:00|12.76|12.56|12.78|12.58|12.78|12.58|12.75|12.55|19
1651868700000|2022-05-06 20:25:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|3
1651869000000|2022-05-06 20:30:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|44
1651869300000|2022-05-06 20:35:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|11
1651869600000|2022-05-06 20:40:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|4
1651869900000|2022-05-06 20:45:00|12.79|12.59|12.82|12.62|12.82|12.62|12.79|12.59|18
1651870200000|2022-05-06 20:50:00|12.81|12.61|12.82|12.62|12.82|12.62|12.81|12.61|6
1651870500000|2022-05-06 20:55:00|12.81|12.61|12.82|12.62|12.82|12.62|12.81|12.61|6
1651906800000|2022-05-07 07:00:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|10
1651907100000|2022-05-07 07:05:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|10
1651907400000|2022-05-07 07:10:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|10
1651907700000|2022-05-07 07:15:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|45
1651908000000|2022-05-07 07:20:00|12.82|12.62|12.82|12.62|12.82|12.62|12.78|12.58|31
1651908300000|2022-05-07 07:25:00|12.81|12.61|12.81|12.61|12.84|12.64|12.8|12.6|41
1651908600000|2022-05-07 07:30:00|12.82|12.62|12.84|12.64|12.85|12.65|12.81|12.61|25
1651908900000|2022-05-07 07:35:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|31
1651909200000|2022-05-07 07:40:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|39
1651909500000|2022-05-07 07:45:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|8
1651909800000|2022-05-07 07:50:00|12.87|12.67|12.85|12.65|12.87|12.67|12.85|12.65|15
1651910100000|2022-05-07 07:55:00|12.86|12.66|12.87|12.67|12.88|12.68|12.85|12.65|34
1651910400000|2022-05-07 08:00:00|12.88|12.68|12.92|12.72|12.93|12.73|12.88|12.68|26
1651910700000|2022-05-07 08:05:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|10
1651911000000|2022-05-07 08:10:00|12.89|12.69|12.93|12.73|12.94|12.74|12.89|12.69|19
1651911300000|2022-05-07 08:15:00|12.94|12.74|12.93|12.73|12.96|12.76|12.92|12.72|32
1651911600000|2022-05-07 08:20:00|12.92|12.72|12.92|12.72|12.92|12.72|12.91|12.71|19
1651911900000|2022-05-07 08:25:00|12.91|12.71|12.92|12.72|12.93|12.73|12.9|12.7|14
1651912200000|2022-05-07 08:30:00|12.93|12.73|12.93|12.73|12.95|12.75|12.91|12.71|29
1651912500000|2022-05-07 08:35:00|12.92|12.72|12.93|12.73|12.93|12.73|12.92|12.72|16
1651912800000|2022-05-07 08:40:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|23
1651913100000|2022-05-07 08:45:00|12.95|12.75|12.95|12.75|12.97|12.77|12.93|12.73|17
1651913400000|2022-05-07 08:50:00|12.94|12.74|12.92|12.72|12.96|12.76|12.92|12.72|63
1651913700000|2022-05-07 08:55:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|15
1651914000000|2022-05-07 09:00:00|12.9|12.7|12.86|12.66|12.91|12.71|12.86|12.66|37
1651914300000|2022-05-07 09:05:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|13
1651914600000|2022-05-07 09:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|20
1651914900000|2022-05-07 09:15:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|8
1651915200000|2022-05-07 09:20:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|34
1651915500000|2022-05-07 09:25:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|30
1651915800000|2022-05-07 09:30:00|12.88|12.68|12.87|12.67|12.88|12.68|12.87|12.67|36
1651916100000|2022-05-07 09:35:00|12.86|12.66|12.86|12.66|12.87|12.67|12.86|12.66|17
1651916400000|2022-05-07 09:40:00|12.87|12.67|12.88|12.68|12.88|12.68|12.86|12.66|30
1651916700000|2022-05-07 09:45:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|12
1651917000000|2022-05-07 09:50:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|16
1651917300000|2022-05-07 09:55:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|22
1651917600000|2022-05-07 10:00:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|14
1651917900000|2022-05-07 10:05:00|12.85|12.65|12.86|12.66|12.86|12.66|12.84|12.64|18
1651918200000|2022-05-07 10:10:00|12.87|12.67|12.87|12.67|12.87|12.67|12.86|12.66|7
1651918500000|2022-05-07 10:15:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|8
1651918800000|2022-05-07 10:20:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|10
1651919100000|2022-05-07 10:25:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|22
1651919400000|2022-05-07 10:30:00|12.88|12.68|12.87|12.67|12.88|12.68|12.86|12.66|16
1651919700000|2022-05-07 10:35:00|12.88|12.68|12.9|12.7|12.91|12.71|12.88|12.68|31
1651920000000|2022-05-07 10:40:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|10
1651920300000|2022-05-07 10:45:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|11
1651920600000|2022-05-07 10:50:00|12.9|12.7|12.89|12.69|12.9|12.7|12.89|12.69|14
1651920900000|2022-05-07 10:55:00|12.9|12.7|12.9|12.7|12.91|12.71|12.9|12.7|7
1651921200000|2022-05-07 11:00:00|12.91|12.71|12.9|12.7|12.92|12.72|12.9|12.7|14
1651921500000|2022-05-07 11:05:00|12.89|12.69|12.89|12.69|12.9|12.7|12.89|12.69|5
1651921800000|2022-05-07 11:10:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|22
1651922100000|2022-05-07 11:15:00|12.9|12.7|12.92|12.72|12.92|12.72|12.9|12.7|17
1651922400000|2022-05-07 11:20:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|11
1651922700000|2022-05-07 11:25:00|12.92|12.72|12.91|12.71|12.92|12.72|12.9|12.7|8
1651923000000|2022-05-07 11:30:00|12.9|12.7|12.91|12.71|12.92|12.72|12.9|12.7|54
1651923300000|2022-05-07 11:35:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|36
1651923600000|2022-05-07 11:40:00|12.88|12.68|12.89|12.69|12.91|12.71|12.88|12.68|20
1651923900000|2022-05-07 11:45:00|12.9|12.7|12.9|12.7|12.9|12.7|12.89|12.69|11
1651924200000|2022-05-07 11:50:00|12.89|12.69|12.9|12.7|12.91|12.71|12.89|12.69|16
1651924500000|2022-05-07 11:55:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|26
1651924800000|2022-05-07 12:00:00|12.89|12.69|12.89|12.69|12.89|12.69|12.89|12.69|1
1651925100000|2022-05-07 12:05:00|12.88|12.68|12.9|12.7|12.9|12.7|12.88|12.68|7
1651925400000|2022-05-07 12:10:00|12.89|12.69|12.92|12.72|12.92|12.72|12.89|12.69|14
1651925700000|2022-05-07 12:15:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|5
1651926000000|2022-05-07 12:20:00|12.9|12.7|12.9|12.7|12.91|12.71|12.89|12.69|13
1651926600000|2022-05-07 12:30:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|4
1651926900000|2022-05-07 12:35:00|12.89|12.69|12.89|12.69|12.9|12.7|12.89|12.69|15
1651927200000|2022-05-07 12:40:00|12.9|12.7|12.86|12.66|12.9|12.7|12.85|12.65|25
1651927500000|2022-05-07 12:45:00|12.85|12.65|12.92|12.72|12.92|12.72|12.85|12.65|42
1651927800000|2022-05-07 12:50:00|12.93|12.73|12.92|12.72|12.93|12.73|12.91|12.71|8
1651928100000|2022-05-07 12:55:00|12.93|12.73|12.99|12.79|12.99|12.79|12.93|12.73|27
1651928400000|2022-05-07 13:00:00|12.98|12.78|12.95|12.75|13|12.8|12.95|12.75|26
1651928700000|2022-05-07 13:05:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|11
1651929000000|2022-05-07 13:10:00|12.93|12.73|12.89|12.69|12.93|12.73|12.89|12.69|9
1651929300000|2022-05-07 13:15:00|12.9|12.7|12.9|12.7|12.91|12.71|12.87|12.67|27
1651929600000|2022-05-07 13:20:00|12.91|12.71|12.91|12.71|12.94|12.74|12.9|12.7|17
1651929900000|2022-05-07 13:25:00|12.92|12.72|12.89|12.69|12.93|12.73|12.89|12.69|6
1651930200000|2022-05-07 13:30:00|12.9|12.7|12.92|12.72|12.93|12.73|12.89|12.69|23
1651930500000|2022-05-07 13:35:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|10
1651930800000|2022-05-07 13:40:00|12.93|12.73|12.91|12.71|12.94|12.74|12.91|12.71|7
1651931100000|2022-05-07 13:45:00|12.92|12.72|12.94|12.74|12.94|12.74|12.91|12.71|11
1651931400000|2022-05-07 13:50:00|12.95|12.75|12.93|12.73|12.95|12.75|12.93|12.73|3
1651931700000|2022-05-07 13:55:00|12.92|12.72|12.92|12.72|12.92|12.72|12.9|12.7|9
1651932000000|2022-05-07 14:00:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|13
1651932300000|2022-05-07 14:05:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|27
1651932600000|2022-05-07 14:10:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|2
1651932900000|2022-05-07 14:15:00|12.93|12.73|12.96|12.76|12.96|12.76|12.93|12.73|10
1651933200000|2022-05-07 14:20:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|7
1651933500000|2022-05-07 14:25:00|12.94|12.74|12.94|12.74|12.95|12.75|12.94|12.74|3
1651933800000|2022-05-07 14:30:00|12.93|12.73|12.97|12.77|12.98|12.78|12.93|12.73|25
1651934100000|2022-05-07 14:35:00|12.96|12.76|12.97|12.77|12.97|12.77|12.94|12.74|8
1651934400000|2022-05-07 14:40:00|12.96|12.76|13|12.8|13.01|12.81|12.96|12.76|19
1651934700000|2022-05-07 14:45:00|13.01|12.81|13.11|12.91|13.16|12.96|13.01|12.81|45
1651935000000|2022-05-07 14:50:00|13.1|12.9|13.1|12.9|13.18|12.98|13.1|12.9|47
1651935300000|2022-05-07 14:55:00|13.09|12.89|13.07|12.87|13.1|12.9|13.06|12.86|21
1651935600000|2022-05-07 15:00:00|13.08|12.88|13.03|12.83|13.08|12.88|13.02|12.82|35
1651935900000|2022-05-07 15:05:00|13.04|12.84|13.07|12.87|13.08|12.88|13.03|12.83|22
1651936200000|2022-05-07 15:10:00|13.06|12.86|13.15|12.95|13.17|12.97|13.06|12.86|25
1651936500000|2022-05-07 15:15:00|13.16|12.96|13.13|12.93|13.17|12.97|13.11|12.91|28
1651936800000|2022-05-07 15:20:00|13.14|12.94|13.14|12.94|13.16|12.96|13.13|12.93|37
1651937100000|2022-05-07 15:25:00|13.15|12.95|13.12|12.92|13.16|12.96|13.11|12.91|30
1651937400000|2022-05-07 15:30:00|13.13|12.93|13.08|12.88|13.13|12.93|13.08|12.88|44
1651937700000|2022-05-07 15:35:00|13.09|12.89|13.11|12.91|13.13|12.93|13.08|12.88|39
1651938000000|2022-05-07 15:40:00|13.12|12.92|13.14|12.94|13.14|12.94|13.12|12.92|35
1651938300000|2022-05-07 15:45:00|13.15|12.95|13.23|13.03|13.26|13.06|13.14|12.94|59
1651938600000|2022-05-07 15:50:00|13.24|13.04|13.25|13.05|13.3|13.1|13.23|13.03|33
1651938900000|2022-05-07 15:55:00|13.24|13.04|13.28|13.08|13.33|13.13|13.24|13.04|55
1651939200000|2022-05-07 16:00:00|13.29|13.09|13.26|13.06|13.29|13.09|13.24|13.04|48
1651939500000|2022-05-07 16:05:00|13.25|13.05|13.24|13.04|13.28|13.08|13.23|13.03|35
1651939800000|2022-05-07 16:10:00|13.23|13.03|13.23|13.03|13.24|13.04|13.2|13|25
1651940100000|2022-05-07 16:15:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|5
1651940400000|2022-05-07 16:20:00|13.21|13.01|13.17|12.97|13.22|13.02|13.17|12.97|27
1651940700000|2022-05-07 16:25:00|13.16|12.96|13.13|12.93|13.18|12.98|13.12|12.92|40
1651941000000|2022-05-07 16:30:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|21
1651941300000|2022-05-07 16:35:00|13.13|12.93|13.14|12.94|13.15|12.95|13.13|12.93|20
1651941600000|2022-05-07 16:40:00|13.15|12.95|13.16|12.96|13.18|12.98|13.14|12.94|54
1651941900000|2022-05-07 16:45:00|13.15|12.95|13.12|12.92|13.15|12.95|13.11|12.91|20
1651942200000|2022-05-07 16:50:00|13.11|12.91|13.08|12.88|13.12|12.92|13.06|12.86|40
1651942500000|2022-05-07 16:55:00|13.07|12.87|13.12|12.92|13.12|12.92|13.07|12.87|26
1651942800000|2022-05-07 17:00:00|13.11|12.91|13.09|12.89|13.12|12.92|13.09|12.89|41
1651943100000|2022-05-07 17:05:00|13.1|12.9|13.07|12.87|13.1|12.9|13.06|12.86|28
1651943400000|2022-05-07 17:10:00|13.08|12.88|13.08|12.88|13.09|12.89|13.04|12.84|19
1651943700000|2022-05-07 17:15:00|13.07|12.87|13.1|12.9|13.1|12.9|13.07|12.87|18
1651944000000|2022-05-07 17:20:00|13.09|12.89|13.09|12.89|13.1|12.9|13.07|12.87|11
1651944300000|2022-05-07 17:25:00|13.1|12.9|13.08|12.88|13.1|12.9|13.08|12.88|3
1651944600000|2022-05-07 17:30:00|13.09|12.89|13.07|12.87|13.1|12.9|13.07|12.87|9
1651944900000|2022-05-07 17:35:00|13.08|12.88|13.07|12.87|13.09|12.89|13.03|12.83|30
1651945200000|2022-05-07 17:40:00|13.06|12.86|13.08|12.88|13.09|12.89|13.06|12.86|11
1651945500000|2022-05-07 17:45:00|13.09|12.89|13.08|12.88|13.09|12.89|13.07|12.87|12
1651945800000|2022-05-07 17:50:00|13.09|12.89|13.11|12.91|13.12|12.92|13.08|12.88|13
1651946100000|2022-05-07 17:55:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|6
1651946400000|2022-05-07 18:00:00|13.1|12.9|13.13|12.93|13.13|12.93|13.1|12.9|36
1651946700000|2022-05-07 18:05:00|13.12|12.92|13.14|12.94|13.14|12.94|13.12|12.92|9
1651947000000|2022-05-07 18:10:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|5
1651947300000|2022-05-07 18:15:00|13.14|12.94|13.16|12.96|13.17|12.97|13.14|12.94|16
1651947600000|2022-05-07 18:20:00|13.15|12.95|13.14|12.94|13.17|12.97|13.14|12.94|8
1651947900000|2022-05-07 18:25:00|13.15|12.95|13.13|12.93|13.15|12.95|13.13|12.93|5
1651948200000|2022-05-07 18:30:00|13.12|12.92|13.12|12.92|13.14|12.94|13.12|12.92|17
1651948500000|2022-05-07 18:35:00|13.11|12.91|13.12|12.92|13.12|12.92|13.11|12.91|14
1651948800000|2022-05-07 18:40:00|13.11|12.91|13.11|12.91|13.11|12.91|13.1|12.9|3
1651949100000|2022-05-07 18:45:00|13.1|12.9|13.06|12.86|13.11|12.91|13.04|12.84|19
1651949400000|2022-05-07 18:50:00|13.07|12.87|12.99|12.79|13.07|12.87|12.98|12.78|31
1651949700000|2022-05-07 18:55:00|13|12.8|13|12.8|13.01|12.81|12.97|12.77|25
1651950000000|2022-05-07 19:00:00|12.99|12.79|13.01|12.81|13.01|12.81|12.99|12.79|23
1651950300000|2022-05-07 19:05:00|13|12.8|12.99|12.79|13.01|12.81|12.99|12.79|10
1651950600000|2022-05-07 19:10:00|12.98|12.78|12.99|12.79|12.99|12.79|12.98|12.78|2
1651950900000|2022-05-07 19:15:00|13|12.8|13|12.8|13|12.8|12.98|12.78|11
1651951200000|2022-05-07 19:20:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|28
1651951500000|2022-05-07 19:25:00|12.99|12.79|12.99|12.79|12.99|12.79|12.98|12.78|15
1651951800000|2022-05-07 19:30:00|12.98|12.78|12.99|12.79|12.99|12.79|12.95|12.75|32
1651952100000|2022-05-07 19:35:00|12.98|12.78|12.99|12.79|12.99|12.79|12.97|12.77|12
1651952400000|2022-05-07 19:40:00|12.98|12.78|13.02|12.82|13.02|12.82|12.98|12.78|9
1651952700000|2022-05-07 19:45:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|5
1651953000000|2022-05-07 19:50:00|13|12.8|12.99|12.79|13.01|12.81|12.99|12.79|8
1651953300000|2022-05-07 19:55:00|13|12.8|13|12.8|13|12.8|12.98|12.78|11
1651953600000|2022-05-07 20:00:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|30
1651953900000|2022-05-07 20:05:00|12.99|12.79|13.02|12.82|13.02|12.82|12.98|12.78|18
1651954200000|2022-05-07 20:10:00|13.01|12.81|13.01|12.81|13.02|12.82|13.01|12.81|15
1651954500000|2022-05-07 20:15:00|13.02|12.82|13.01|12.81|13.03|12.83|13.01|12.81|24
1651954800000|2022-05-07 20:20:00|13|12.8|13.03|12.83|13.03|12.83|13|12.8|6
1651955100000|2022-05-07 20:25:00|13.02|12.82|13.01|12.81|13.03|12.83|13.01|12.81|10
1651955400000|2022-05-07 20:30:00|13|12.8|12.93|12.73|13|12.8|12.93|12.73|28
1651955700000|2022-05-07 20:35:00|12.94|12.74|12.96|12.76|12.97|12.77|12.94|12.74|18
1651956000000|2022-05-07 20:40:00|12.95|12.75|12.97|12.77|12.98|12.78|12.95|12.75|25
1651956300000|2022-05-07 20:45:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|7
1651956600000|2022-05-07 20:50:00|12.97|12.77|12.99|12.79|13|12.8|12.97|12.77|5
1651956900000|2022-05-07 20:55:00|13|12.8|12.99|12.79|13.01|12.81|12.98|12.78|36
1651957200000|2022-05-07 21:00:00|13|12.8|13.03|12.83|13.03|12.83|12.99|12.79|24
1651957500000|2022-05-07 21:05:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|8
1651957800000|2022-05-07 21:10:00|13|12.8|12.88|12.68|13|12.8|12.85|12.65|34
1651958100000|2022-05-07 21:15:00|12.89|12.69|12.9|12.7|12.9|12.7|12.86|12.66|34
1651958400000|2022-05-07 21:20:00|12.89|12.69|12.83|12.63|12.9|12.7|12.78|12.58|41
1651958700000|2022-05-07 21:25:00|12.84|12.64|12.79|12.59|12.84|12.64|12.78|12.58|14
1651959000000|2022-05-07 21:30:00|12.8|12.6|12.81|12.61|12.83|12.63|12.79|12.59|36
1651959300000|2022-05-07 21:35:00|12.82|12.62|12.82|12.62|12.82|12.62|12.8|12.6|11
1651959600000|2022-05-07 21:40:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|5
1651959900000|2022-05-07 21:45:00|12.8|12.6|12.77|12.57|12.82|12.62|12.76|12.56|22
1651960200000|2022-05-07 21:50:00|12.78|12.58|12.75|12.55|12.79|12.59|12.74|12.54|14
1651960500000|2022-05-07 21:55:00|12.76|12.56|12.65|12.45|12.76|12.56|12.65|12.45|20
1651960800000|2022-05-07 22:00:00|12.66|12.46|12.76|12.56|12.76|12.56|12.66|12.46|46
1651961100000|2022-05-07 22:05:00|12.77|12.57|12.73|12.53|12.77|12.57|12.72|12.52|31
1651961400000|2022-05-07 22:10:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|27
1651961700000|2022-05-07 22:15:00|12.75|12.55|12.73|12.53|12.76|12.56|12.72|12.52|37
1651962000000|2022-05-07 22:20:00|12.74|12.54|12.7|12.5|12.74|12.54|12.69|12.49|25
1651962300000|2022-05-07 22:25:00|12.71|12.51|12.71|12.51|12.73|12.53|12.7|12.5|31
1651962600000|2022-05-07 22:30:00|12.72|12.52|12.75|12.55|12.78|12.58|12.71|12.51|43
1651962900000|2022-05-07 22:35:00|12.76|12.56|12.76|12.56|12.77|12.57|12.74|12.54|57
1651963200000|2022-05-07 22:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|15
1651963500000|2022-05-07 22:45:00|12.76|12.56|12.69|12.49|12.76|12.56|12.69|12.49|44
1651963800000|2022-05-07 22:50:00|12.7|12.5|12.61|12.41|12.7|12.5|12.59|12.39|77
1651964100000|2022-05-07 22:55:00|12.6|12.4|12.67|12.47|12.7|12.5|12.6|12.4|76
1651964400000|2022-05-07 23:00:00|12.66|12.46|12.72|12.52|12.73|12.53|12.66|12.46|31
1651964700000|2022-05-07 23:05:00|12.73|12.53|12.73|12.53|12.75|12.55|12.71|12.51|40
1651965000000|2022-05-07 23:10:00|12.72|12.52|12.81|12.61|12.82|12.62|12.72|12.52|68
1651965300000|2022-05-07 23:15:00|12.82|12.62|12.8|12.6|12.84|12.64|12.78|12.58|25
1651965600000|2022-05-07 23:20:00|12.79|12.59|12.83|12.63|12.86|12.66|12.78|12.58|40
1651965900000|2022-05-07 23:25:00|12.82|12.62|12.87|12.67|12.89|12.69|12.82|12.62|34
1651966200000|2022-05-07 23:30:00|12.88|12.68|12.86|12.66|12.9|12.7|12.85|12.65|52
1651966500000|2022-05-07 23:35:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|38
1651966800000|2022-05-07 23:40:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|35
1651967100000|2022-05-07 23:45:00|12.84|12.64|12.85|12.65|12.86|12.66|12.82|12.62|30
1651967400000|2022-05-07 23:50:00|12.84|12.64|12.87|12.67|12.88|12.68|12.84|12.64|40
1651967700000|2022-05-07 23:55:00|12.86|12.66|12.85|12.65|12.86|12.66|12.83|12.63|12
1651968000000|2022-05-08 00:00:00|12.86|12.66|12.86|12.66|12.87|12.67|12.84|12.64|11
1651968300000|2022-05-08 00:05:00|12.87|12.67|12.91|12.71|12.92|12.72|12.86|12.66|17
1651968600000|2022-05-08 00:10:00|12.92|12.72|12.91|12.71|12.93|12.73|12.9|12.7|20
1651968900000|2022-05-08 00:15:00|12.9|12.7|12.88|12.68|12.91|12.71|12.87|12.67|25
1651969200000|2022-05-08 00:20:00|12.87|12.67|12.85|12.65|12.88|12.68|12.85|12.65|35
1651969500000|2022-05-08 00:25:00|12.86|12.66|12.83|12.63|12.86|12.66|12.83|12.63|24
1651969800000|2022-05-08 00:30:00|12.84|12.64|12.81|12.61|12.84|12.64|12.81|12.61|32
1651970100000|2022-05-08 00:35:00|12.82|12.62|12.81|12.61|12.84|12.64|12.81|12.61|20
1651970400000|2022-05-08 00:40:00|12.8|12.6|12.78|12.58|12.8|12.6|12.77|12.57|21
1651970700000|2022-05-08 00:45:00|12.79|12.59|12.77|12.57|12.81|12.61|12.77|12.57|11
1651971000000|2022-05-08 00:50:00|12.76|12.56|12.76|12.56|12.78|12.58|12.75|12.55|15
1651971300000|2022-05-08 00:55:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|24
1651971600000|2022-05-08 01:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.75|12.55|11
1651971900000|2022-05-08 01:05:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|22
1651972200000|2022-05-08 01:10:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|21
1651972500000|2022-05-08 01:15:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|18
1651972800000|2022-05-08 01:20:00|12.75|12.55|12.76|12.56|12.76|12.56|12.72|12.52|24
1651973100000|2022-05-08 01:25:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|43
1651973400000|2022-05-08 01:30:00|12.76|12.56|12.76|12.56|12.78|12.58|12.73|12.53|29
1651973700000|2022-05-08 01:35:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|11
1651974000000|2022-05-08 01:40:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|11
1651974300000|2022-05-08 01:45:00|12.77|12.57|12.72|12.52|12.77|12.57|12.71|12.51|24
1651974600000|2022-05-08 01:50:00|12.73|12.53|12.74|12.54|12.74|12.54|12.69|12.49|76
1651974900000|2022-05-08 01:55:00|12.75|12.55|12.74|12.54|12.79|12.59|12.74|12.54|56
1651975200000|2022-05-08 02:00:00|12.73|12.53|12.7|12.5|12.75|12.55|12.7|12.5|30
1651975500000|2022-05-08 02:05:00|12.69|12.49|12.61|12.41|12.69|12.49|12.59|12.39|72
1651975800000|2022-05-08 02:10:00|12.62|12.42|12.57|12.37|12.62|12.42|12.57|12.37|70
1651976100000|2022-05-08 02:15:00|12.58|12.38|12.59|12.39|12.62|12.42|12.56|12.36|73
1651976400000|2022-05-08 02:20:00|12.58|12.38|12.61|12.41|12.62|12.42|12.57|12.37|46
1651976700000|2022-05-08 02:25:00|12.62|12.42|12.59|12.39|12.62|12.42|12.59|12.39|50
1651977000000|2022-05-08 02:30:00|12.6|12.4|12.59|12.39|12.6|12.4|12.54|12.34|66
1651977300000|2022-05-08 02:35:00|12.58|12.38|12.64|12.44|12.67|12.47|12.58|12.38|37
1651977600000|2022-05-08 02:40:00|12.65|12.45|12.65|12.45|12.65|12.45|12.61|12.41|47
1651977900000|2022-05-08 02:45:00|12.64|12.44|12.65|12.45|12.68|12.48|12.63|12.43|42
1651978200000|2022-05-08 02:50:00|12.66|12.46|12.56|12.36|12.66|12.46|12.56|12.36|24
1651978500000|2022-05-08 02:55:00|12.55|12.35|12.68|12.48|12.68|12.48|12.55|12.35|57
1651978800000|2022-05-08 03:00:00|12.69|12.49|12.67|12.47|12.71|12.51|12.66|12.46|17
1651979100000|2022-05-08 03:05:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|38
1651979400000|2022-05-08 03:10:00|12.66|12.46|12.69|12.49|12.7|12.5|12.62|12.42|46
1651979700000|2022-05-08 03:15:00|12.7|12.5|12.73|12.53|12.74|12.54|12.68|12.48|34
1651980000000|2022-05-08 03:20:00|12.72|12.52|12.75|12.55|12.75|12.55|12.72|12.52|14
1651980300000|2022-05-08 03:25:00|12.76|12.56|12.74|12.54|12.76|12.56|12.72|12.52|29
1651980600000|2022-05-08 03:30:00|12.73|12.53|12.71|12.51|12.75|12.55|12.7|12.5|47
1651980900000|2022-05-08 03:35:00|12.7|12.5|12.67|12.47|12.71|12.51|12.67|12.47|22
1651981200000|2022-05-08 03:40:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|39
1651981500000|2022-05-08 03:45:00|12.71|12.51|12.74|12.54|12.74|12.54|12.71|12.51|20
1651981800000|2022-05-08 03:50:00|12.73|12.53|12.72|12.52|12.75|12.55|12.72|12.52|32
1651982100000|2022-05-08 03:55:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|13
1651982400000|2022-05-08 04:00:00|12.74|12.54|12.77|12.57|12.78|12.58|12.74|12.54|20
1651982700000|2022-05-08 04:05:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|20
1651983000000|2022-05-08 04:10:00|12.74|12.54|12.74|12.54|12.76|12.56|12.74|12.54|51
1651983300000|2022-05-08 04:15:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|8
1651983600000|2022-05-08 04:20:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|35
1651983900000|2022-05-08 04:25:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|20
1651984200000|2022-05-08 04:30:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|72
1651984500000|2022-05-08 04:35:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|22
1651984800000|2022-05-08 04:40:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|40
1651985100000|2022-05-08 04:45:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|56
1651985400000|2022-05-08 04:50:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|21
1651985700000|2022-05-08 04:55:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|38
1651986000000|2022-05-08 05:00:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|49
1651986300000|2022-05-08 05:05:00|12.66|12.46|12.68|12.48|12.68|12.48|12.65|12.45|11
1651986600000|2022-05-08 05:10:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|32
1651986900000|2022-05-08 05:15:00|12.67|12.47|12.65|12.45|12.67|12.47|12.63|12.43|49
1651987200000|2022-05-08 05:20:00|12.64|12.44|12.63|12.43|12.66|12.46|12.63|12.43|22
1651987500000|2022-05-08 05:25:00|12.62|12.42|12.59|12.39|12.62|12.42|12.58|12.38|26
1651987800000|2022-05-08 05:30:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|40
1651988100000|2022-05-08 05:35:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|27
1651988400000|2022-05-08 05:40:00|12.61|12.41|12.57|12.37|12.61|12.41|12.57|12.37|11
1651988700000|2022-05-08 05:45:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|48
1651989000000|2022-05-08 05:50:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|13
1651989300000|2022-05-08 05:55:00|12.59|12.39|12.59|12.39|12.6|12.4|12.57|12.37|11
1651989600000|2022-05-08 06:00:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|11
1651989900000|2022-05-08 06:05:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|17
1651990200000|2022-05-08 06:10:00|12.62|12.42|12.65|12.45|12.65|12.45|12.61|12.41|30
1651990500000|2022-05-08 06:15:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|45
1651990800000|2022-05-08 06:20:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|22
1651991100000|2022-05-08 06:25:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|16
1651991400000|2022-05-08 06:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|14
1651991700000|2022-05-08 06:35:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|6
1651992000000|2022-05-08 06:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|8
1651992300000|2022-05-08 06:45:00|12.65|12.45|12.67|12.47|12.69|12.49|12.65|12.45|17
1651992600000|2022-05-08 06:50:00|12.66|12.46|12.7|12.5|12.71|12.51|12.66|12.46|9
1651992900000|2022-05-08 06:55:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|26
1651993200000|2022-05-08 07:00:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|6
1651993500000|2022-05-08 07:05:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|30
1651993800000|2022-05-08 07:10:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|23
1651994100000|2022-05-08 07:15:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|27
1651994400000|2022-05-08 07:20:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|56
1651994700000|2022-05-08 07:25:00|12.71|12.51|12.7|12.5|12.72|12.52|12.69|12.49|18
1651995000000|2022-05-08 07:30:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|4
1651995300000|2022-05-08 07:35:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|18
1651995600000|2022-05-08 07:40:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|5
1651995900000|2022-05-08 07:45:00|12.68|12.48|12.68|12.48|12.68|12.48|12.68|12.48|1
1651996200000|2022-05-08 07:50:00|12.69|12.49|12.7|12.5|12.73|12.53|12.68|12.48|18
1651996500000|2022-05-08 07:55:00|12.69|12.49|12.69|12.49|12.69|12.49|12.69|12.49|1
1651996800000|2022-05-08 08:00:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|12
1651997100000|2022-05-08 08:05:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|18
1651997400000|2022-05-08 08:10:00|12.7|12.5|12.7|12.5|12.7|12.5|12.7|12.5|1
1651997700000|2022-05-08 08:15:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|9
1651998000000|2022-05-08 08:20:00|12.72|12.52|12.7|12.5|12.72|12.52|12.7|12.5|13
1651998300000|2022-05-08 08:25:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|10
1651998600000|2022-05-08 08:30:00|12.65|12.45|12.69|12.49|12.69|12.49|12.65|12.45|37
1651998900000|2022-05-08 08:35:00|12.68|12.48|12.67|12.47|12.7|12.5|12.67|12.47|12
1651999200000|2022-05-08 08:40:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|14
1651999500000|2022-05-08 08:45:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|3
1651999800000|2022-05-08 08:50:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|22
1652000100000|2022-05-08 08:55:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|7
1652000400000|2022-05-08 09:00:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|6
1652000700000|2022-05-08 09:05:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|16
1652001000000|2022-05-08 09:10:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|30
1652001300000|2022-05-08 09:15:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|11
1652001600000|2022-05-08 09:20:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|2
1652001900000|2022-05-08 09:25:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|2
1652002200000|2022-05-08 09:30:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|20
1652002500000|2022-05-08 09:35:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|7
1652002800000|2022-05-08 09:40:00|12.62|12.42|12.65|12.45|12.65|12.45|12.61|12.41|10
1652003100000|2022-05-08 09:45:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|9
1652003400000|2022-05-08 09:50:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|4
1652003700000|2022-05-08 09:55:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|22
1652004000000|2022-05-08 10:00:00|12.61|12.41|12.6|12.4|12.63|12.43|12.6|12.4|8
1652004300000|2022-05-08 10:05:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|11
1652004600000|2022-05-08 10:10:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|23
1652004900000|2022-05-08 10:15:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|8
1652005200000|2022-05-08 10:20:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|10
1652005500000|2022-05-08 10:25:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|5
1652005800000|2022-05-08 10:30:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|4
1652006100000|2022-05-08 10:35:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|4
1652006400000|2022-05-08 10:40:00|12.66|12.46|12.66|12.46|12.66|12.46|12.66|12.46|1
1652006700000|2022-05-08 10:45:00|12.67|12.47|12.71|12.51|12.73|12.53|12.67|12.47|21
1652007000000|2022-05-08 10:50:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|8
1652007300000|2022-05-08 10:55:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|7
1652007600000|2022-05-08 11:00:00|12.71|12.51|12.73|12.53|12.74|12.54|12.7|12.5|27
1652007900000|2022-05-08 11:05:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|11
1652008200000|2022-05-08 11:10:00|12.73|12.53|12.73|12.53|12.75|12.55|12.73|12.53|13
1652008500000|2022-05-08 11:15:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|11
1652008800000|2022-05-08 11:20:00|12.73|12.53|12.72|12.52|12.73|12.53|12.7|12.5|6
1652009100000|2022-05-08 11:25:00|12.71|12.51|12.73|12.53|12.75|12.55|12.71|12.51|21
1652009400000|2022-05-08 11:30:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|9
1652009700000|2022-05-08 11:35:00|12.71|12.51|12.73|12.53|12.73|12.53|12.71|12.51|17
1652010000000|2022-05-08 11:40:00|12.72|12.52|12.72|12.52|12.72|12.52|12.72|12.52|1
1652010300000|2022-05-08 11:45:00|12.71|12.51|12.69|12.49|12.71|12.51|12.69|12.49|7
1652010600000|2022-05-08 11:50:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|5
1652010900000|2022-05-08 11:55:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|35
1652011200000|2022-05-08 12:00:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|6
1652011500000|2022-05-08 12:05:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|15
1652011800000|2022-05-08 12:10:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|3
1652012100000|2022-05-08 12:15:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|2
1652012400000|2022-05-08 12:20:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|4
1652012700000|2022-05-08 12:25:00|12.68|12.48|12.68|12.48|12.7|12.5|12.66|12.46|19
1652013000000|2022-05-08 12:30:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|9
1652013300000|2022-05-08 12:35:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|3
1652013600000|2022-05-08 12:40:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|6
1652013900000|2022-05-08 12:45:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|2
1652014200000|2022-05-08 12:50:00|12.65|12.45|12.65|12.45|12.66|12.46|12.62|12.42|17
1652014500000|2022-05-08 12:55:00|12.64|12.44|12.65|12.45|12.65|12.45|12.62|12.42|14
1652014800000|2022-05-08 13:00:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|15
1652015100000|2022-05-08 13:05:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|18
1652015400000|2022-05-08 13:10:00|12.63|12.43|12.64|12.44|12.64|12.44|12.61|12.41|32
1652015700000|2022-05-08 13:15:00|12.63|12.43|12.61|12.41|12.63|12.43|12.59|12.39|11
1652016000000|2022-05-08 13:20:00|12.62|12.42|12.63|12.43|12.63|12.43|12.6|12.4|26
1652016300000|2022-05-08 13:25:00|12.64|12.44|12.64|12.44|12.67|12.47|12.63|12.43|23
1652016600000|2022-05-08 13:30:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|2
1652016900000|2022-05-08 13:35:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|4
1652017200000|2022-05-08 13:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|8
1652017500000|2022-05-08 13:45:00|12.65|12.45|12.64|12.44|12.66|12.46|12.64|12.44|6
1652017800000|2022-05-08 13:50:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|7
1652018100000|2022-05-08 13:55:00|12.64|12.44|12.55|12.35|12.64|12.44|12.54|12.34|42
1652018400000|2022-05-08 14:00:00|12.54|12.34|12.63|12.43|12.65|12.45|12.53|12.33|52
1652018700000|2022-05-08 14:05:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|27
1652019000000|2022-05-08 14:10:00|12.63|12.43|12.61|12.41|12.63|12.43|12.6|12.4|21
1652019300000|2022-05-08 14:15:00|12.62|12.42|12.61|12.41|12.64|12.44|12.61|12.41|40
1652019600000|2022-05-08 14:20:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|8
1652019900000|2022-05-08 14:25:00|12.62|12.42|12.65|12.45|12.66|12.46|12.61|12.41|30
1652020200000|2022-05-08 14:30:00|12.64|12.44|12.66|12.46|12.66|12.46|12.63|12.43|15
1652020500000|2022-05-08 14:35:00|12.65|12.45|12.65|12.45|12.69|12.49|12.65|12.45|19
1652020800000|2022-05-08 14:40:00|12.64|12.44|12.6|12.4|12.65|12.45|12.6|12.4|15
1652021100000|2022-05-08 14:45:00|12.61|12.41|12.6|12.4|12.63|12.43|12.6|12.4|32
1652021400000|2022-05-08 14:50:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|26
1652021700000|2022-05-08 14:55:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|25
1652022000000|2022-05-08 15:00:00|12.64|12.44|12.68|12.48|12.68|12.48|12.64|12.44|17
1652022300000|2022-05-08 15:05:00|12.67|12.47|12.65|12.45|12.68|12.48|12.64|12.44|23
1652022600000|2022-05-08 15:10:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|15
1652022900000|2022-05-08 15:15:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|9
1652023200000|2022-05-08 15:20:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|5
1652023500000|2022-05-08 15:25:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|14
1652023800000|2022-05-08 15:30:00|12.69|12.49|12.7|12.5|12.7|12.5|12.69|12.49|2
1652024100000|2022-05-08 15:35:00|12.71|12.51|12.7|12.5|12.72|12.52|12.7|12.5|8
1652024400000|2022-05-08 15:40:00|12.71|12.51|12.69|12.49|12.72|12.52|12.68|12.48|19
1652024700000|2022-05-08 15:45:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|8
1652025000000|2022-05-08 15:50:00|12.68|12.48|12.66|12.46|12.68|12.48|12.64|12.44|17
1652025300000|2022-05-08 15:55:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|21
1652025600000|2022-05-08 16:00:00|12.62|12.42|12.67|12.47|12.7|12.5|12.62|12.42|37
1652025900000|2022-05-08 16:05:00|12.68|12.48|12.7|12.5|12.72|12.52|12.68|12.48|19
1652026200000|2022-05-08 16:10:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|8
1652026500000|2022-05-08 16:15:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|9
1652026800000|2022-05-08 16:20:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|19
1652027100000|2022-05-08 16:25:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|8
1652027400000|2022-05-08 16:30:00|12.71|12.51|12.7|12.5|12.73|12.53|12.7|12.5|10
1652027700000|2022-05-08 16:35:00|12.69|12.49|12.71|12.51|12.72|12.52|12.69|12.49|29
1652028000000|2022-05-08 16:40:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|20
1652028300000|2022-05-08 16:45:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|31
1652028600000|2022-05-08 16:50:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|16
1652028900000|2022-05-08 16:55:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|16
1652029200000|2022-05-08 17:00:00|12.65|12.45|12.53|12.33|12.65|12.45|12.49|12.29|64
1652029500000|2022-05-08 17:05:00|12.54|12.34|12.44|12.24|12.55|12.35|12.39|12.19|80
1652029800000|2022-05-08 17:10:00|12.43|12.23|12.56|12.36|12.59|12.39|12.42|12.22|97
1652030100000|2022-05-08 17:15:00|12.55|12.35|12.53|12.33|12.61|12.41|12.52|12.32|35
1652030400000|2022-05-08 17:20:00|12.52|12.32|12.53|12.33|12.55|12.35|12.5|12.3|58
1652030700000|2022-05-08 17:25:00|12.54|12.34|12.55|12.35|12.57|12.37|12.52|12.32|57
1652031000000|2022-05-08 17:30:00|12.56|12.36|12.5|12.3|12.56|12.36|12.5|12.3|41
1652031300000|2022-05-08 17:35:00|12.51|12.31|12.49|12.29|12.53|12.33|12.47|12.27|27
1652031600000|2022-05-08 17:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.46|12.26|33
1652031900000|2022-05-08 17:45:00|12.51|12.31|12.52|12.32|12.53|12.33|12.48|12.28|22
1652032200000|2022-05-08 17:50:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|32
1652032500000|2022-05-08 17:55:00|12.55|12.35|12.57|12.37|12.57|12.37|12.53|12.33|31
1652032800000|2022-05-08 18:00:00|12.56|12.36|12.53|12.33|12.58|12.38|12.53|12.33|18
1652033100000|2022-05-08 18:05:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|50
1652033400000|2022-05-08 18:10:00|12.52|12.32|12.49|12.29|12.52|12.32|12.48|12.28|14
1652033700000|2022-05-08 18:15:00|12.5|12.3|12.53|12.33|12.53|12.33|12.48|12.28|24
1652034000000|2022-05-08 18:20:00|12.54|12.34|12.59|12.39|12.6|12.4|12.53|12.33|28
1652034300000|2022-05-08 18:25:00|12.6|12.4|12.57|12.37|12.6|12.4|12.56|12.36|10
1652034600000|2022-05-08 18:30:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|30
1652034900000|2022-05-08 18:35:00|12.62|12.42|12.65|12.45|12.66|12.46|12.61|12.41|29
1652035200000|2022-05-08 18:40:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|26
1652035500000|2022-05-08 18:45:00|12.68|12.48|12.66|12.46|12.69|12.49|12.65|12.45|15
1652035800000|2022-05-08 18:50:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|34
1652036100000|2022-05-08 18:55:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|10
1652036400000|2022-05-08 19:00:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|23
1652036700000|2022-05-08 19:05:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|13
1652037000000|2022-05-08 19:10:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|25
1652037300000|2022-05-08 19:15:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|9
1652037600000|2022-05-08 19:20:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|5
1652037900000|2022-05-08 19:25:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|12
1652038200000|2022-05-08 19:30:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|7
1652038500000|2022-05-08 19:35:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|4
1652038800000|2022-05-08 19:40:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|8
1652039100000|2022-05-08 19:45:00|12.69|12.49|12.69|12.49|12.69|12.49|12.69|12.49|1
1652039400000|2022-05-08 19:50:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|7
1652039700000|2022-05-08 19:55:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|8
1652040000000|2022-05-08 20:00:00|12.69|12.49|12.67|12.47|12.7|12.5|12.67|12.47|9
1652040300000|2022-05-08 20:05:00|12.66|12.46|12.68|12.48|12.68|12.48|12.65|12.45|9
1652040600000|2022-05-08 20:10:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|6
1652040900000|2022-05-08 20:15:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|7
1652041200000|2022-05-08 20:20:00|12.68|12.48|12.66|12.46|12.68|12.48|12.66|12.46|37
1652041500000|2022-05-08 20:25:00|12.67|12.47|12.64|12.44|12.67|12.47|12.63|12.43|18
1652041800000|2022-05-08 20:30:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|40
1652042100000|2022-05-08 20:35:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1652042400000|2022-05-08 20:40:00|12.64|12.44|12.61|12.41|12.64|12.44|12.59|12.39|28
1652042700000|2022-05-08 20:45:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|11
1652043300000|2022-05-08 20:55:00|12.61|12.41|12.61|12.41|12.63|12.43|12.6|12.4|25
1652043600000|2022-05-08 21:00:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|6
1652043900000|2022-05-08 21:05:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|18
1652044200000|2022-05-08 21:10:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|6
1652044500000|2022-05-08 21:15:00|12.64|12.44|12.65|12.45|12.66|12.46|12.63|12.43|18
1652044800000|2022-05-08 21:20:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|4
1652045100000|2022-05-08 21:25:00|12.64|12.44|12.66|12.46|12.66|12.46|12.63|12.43|7
1652045400000|2022-05-08 21:30:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|30
1652045700000|2022-05-08 21:35:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|12
1652046300000|2022-05-08 21:45:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|3
1652046600000|2022-05-08 21:50:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|3
1652046900000|2022-05-08 21:55:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|11
1652047200000|2022-05-08 22:00:00|12.7|12.5|12.67|12.47|12.71|12.51|12.62|12.42|53
1652047500000|2022-05-08 22:05:00|12.66|12.46|12.68|12.48|12.69|12.49|12.63|12.43|59
1652047800000|2022-05-08 22:10:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|15
1652048100000|2022-05-08 22:15:00|12.64|12.44|12.63|12.43|12.66|12.46|12.63|12.43|26
1652048400000|2022-05-08 22:20:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|35
1652048700000|2022-05-08 22:25:00|12.63|12.43|12.62|12.42|12.65|12.45|12.62|12.42|22
1652049000000|2022-05-08 22:30:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|12
1652049300000|2022-05-08 22:35:00|12.61|12.41|12.57|12.37|12.61|12.41|12.57|12.37|25
1652049600000|2022-05-08 22:40:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|8
1652049900000|2022-05-08 22:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|18
1652050200000|2022-05-08 22:50:00|12.58|12.38|12.6|12.4|12.61|12.41|12.58|12.38|31
1652050500000|2022-05-08 22:55:00|12.61|12.41|12.59|12.39|12.61|12.41|12.58|12.38|11
1652050800000|2022-05-08 23:00:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|26
1652051100000|2022-05-08 23:05:00|12.58|12.38|12.58|12.38|12.59|12.39|12.56|12.36|11
1652051400000|2022-05-08 23:10:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|9
1652051700000|2022-05-08 23:15:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|6
1652052000000|2022-05-08 23:20:00|12.56|12.36|12.58|12.38|12.59|12.39|12.56|12.36|25
1652052300000|2022-05-08 23:25:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|13
1652052600000|2022-05-08 23:30:00|12.54|12.34|12.53|12.33|12.54|12.34|12.51|12.31|20
1652052900000|2022-05-08 23:35:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|26
1652053200000|2022-05-08 23:40:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|8
1652053500000|2022-05-08 23:45:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|23
1652053800000|2022-05-08 23:50:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|33
1652054100000|2022-05-08 23:55:00|12.5|12.3|12.51|12.31|12.53|12.33|12.49|12.29|14
1652054400000|2022-05-09 00:00:00|12.52|12.32|12.53|12.33|12.53|12.33|12.5|12.3|28
1652054700000|2022-05-09 00:05:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|21
1652055000000|2022-05-09 00:10:00|12.55|12.35|12.56|12.36|12.58|12.38|12.55|12.35|22
1652055300000|2022-05-09 00:15:00|12.57|12.37|12.56|12.36|12.58|12.38|12.55|12.35|34
1652055600000|2022-05-09 00:20:00|12.55|12.35|12.58|12.38|12.59|12.39|12.55|12.35|30
1652055900000|2022-05-09 00:25:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|6
1652056200000|2022-05-09 00:30:00|12.57|12.37|12.6|12.4|12.6|12.4|12.57|12.37|18
1652056500000|2022-05-09 00:35:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|12
1652056800000|2022-05-09 00:40:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|14
1652057100000|2022-05-09 00:45:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|27
1652057400000|2022-05-09 00:50:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|18
1652057700000|2022-05-09 00:55:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|15
1652058000000|2022-05-09 01:00:00|12.59|12.39|12.58|12.38|12.61|12.41|12.58|12.38|16
1652058300000|2022-05-09 01:05:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|35
1652058600000|2022-05-09 01:10:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|12
1652058900000|2022-05-09 01:15:00|12.58|12.38|12.61|12.41|12.61|12.41|12.58|12.38|10
1652059200000|2022-05-09 01:20:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|10
1652059500000|2022-05-09 01:25:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|3
1652059800000|2022-05-09 01:30:00|12.61|12.41|12.63|12.43|12.63|12.43|12.6|12.4|19
1652060100000|2022-05-09 01:35:00|12.62|12.42|12.55|12.35|12.63|12.43|12.55|12.35|24
1652060400000|2022-05-09 01:40:00|12.56|12.36|12.57|12.37|12.57|12.37|12.55|12.35|14
1652060700000|2022-05-09 01:45:00|12.56|12.36|12.54|12.34|12.57|12.37|12.53|12.33|15
1652061000000|2022-05-09 01:50:00|12.53|12.33|12.53|12.33|12.53|12.33|12.53|12.33|1
1652061300000|2022-05-09 01:55:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|22
1652061600000|2022-05-09 02:00:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|18
1652061900000|2022-05-09 02:05:00|12.5|12.3|12.47|12.27|12.52|12.32|12.47|12.27|42
1652062200000|2022-05-09 02:10:00|12.46|12.26|12.47|12.27|12.47|12.27|12.44|12.24|46
1652062500000|2022-05-09 02:15:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|16
1652062800000|2022-05-09 02:20:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|20
1652063100000|2022-05-09 02:25:00|12.44|12.24|12.32|12.12|12.44|12.24|12.3|12.1|61
1652063400000|2022-05-09 02:30:00|12.33|12.13|12.35|12.15|12.4|12.2|12.29|12.09|69
1652063700000|2022-05-09 02:35:00|12.36|12.16|12.3|12.1|12.36|12.16|12.27|12.07|67
1652064000000|2022-05-09 02:40:00|12.29|12.09|12.31|12.11|12.33|12.13|12.28|12.08|37
1652064300000|2022-05-09 02:45:00|12.32|12.12|12.28|12.08|12.33|12.13|12.28|12.08|31
1652064600000|2022-05-09 02:50:00|12.27|12.07|12.26|12.06|12.29|12.09|12.23|12.03|58
1652064900000|2022-05-09 02:55:00|12.25|12.05|12.29|12.09|12.29|12.09|12.23|12.03|51
1652065200000|2022-05-09 03:00:00|12.28|12.08|12.3|12.1|12.3|12.1|12.26|12.06|35
1652065500000|2022-05-09 03:05:00|12.29|12.09|12.36|12.16|12.36|12.16|12.28|12.08|44
1652065800000|2022-05-09 03:10:00|12.35|12.15|12.35|12.15|12.4|12.2|12.34|12.14|39
1652066100000|2022-05-09 03:15:00|12.36|12.16|12.33|12.13|12.37|12.17|12.32|12.12|58
1652066400000|2022-05-09 03:20:00|12.32|12.12|12.36|12.16|12.37|12.17|12.31|12.11|33
1652066700000|2022-05-09 03:25:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|28
1652067000000|2022-05-09 03:30:00|12.33|12.13|12.35|12.15|12.36|12.16|12.32|12.12|13
1652067300000|2022-05-09 03:35:00|12.36|12.16|12.34|12.14|12.37|12.17|12.34|12.14|27
1652067600000|2022-05-09 03:40:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|18
1652067900000|2022-05-09 03:45:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|27
1652068200000|2022-05-09 03:50:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|17
1652068500000|2022-05-09 03:55:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|17
1652068800000|2022-05-09 04:00:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|10
1652069100000|2022-05-09 04:05:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|12
1652069400000|2022-05-09 04:10:00|12.36|12.16|12.38|12.18|12.38|12.18|12.35|12.15|13
1652069700000|2022-05-09 04:15:00|12.37|12.17|12.39|12.19|12.4|12.2|12.36|12.16|23
1652070000000|2022-05-09 04:20:00|12.4|12.2|12.4|12.2|12.4|12.2|12.38|12.18|15
1652070300000|2022-05-09 04:25:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|13
1652070600000|2022-05-09 04:30:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|4
1652070900000|2022-05-09 04:35:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|7
1652071200000|2022-05-09 04:40:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|8
1652071500000|2022-05-09 04:45:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|15
1652071800000|2022-05-09 04:50:00|12.36|12.16|12.36|12.16|12.38|12.18|12.36|12.16|9
1652072100000|2022-05-09 04:55:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|14
1652072400000|2022-05-09 05:00:00|12.35|12.15|12.33|12.13|12.37|12.17|12.33|12.13|21
1652072700000|2022-05-09 05:05:00|12.34|12.14|12.36|12.16|12.36|12.16|12.33|12.13|33
1652073000000|2022-05-09 05:10:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|34
1652073300000|2022-05-09 05:15:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|27
1652073600000|2022-05-09 05:20:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|16
1652073900000|2022-05-09 05:25:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|12
1652074200000|2022-05-09 05:30:00|12.3|12.1|12.3|12.1|12.32|12.12|12.3|12.1|13
1652074500000|2022-05-09 05:35:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|9
1652074800000|2022-05-09 05:40:00|12.28|12.08|12.3|12.1|12.32|12.12|12.28|12.08|17
1652075100000|2022-05-09 05:45:00|12.31|12.11|12.26|12.06|12.31|12.11|12.26|12.06|8
1652075400000|2022-05-09 05:50:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|22
1652075700000|2022-05-09 05:55:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|12
1652076000000|2022-05-09 06:00:00|12.25|12.05|12.27|12.07|12.29|12.09|12.25|12.05|27
1652076300000|2022-05-09 06:05:00|12.26|12.06|12.21|12.01|12.27|12.07|12.21|12.01|40
1652076600000|2022-05-09 06:10:00|12.2|12|12.17|11.97|12.2|12|12.15|11.95|62
1652076900000|2022-05-09 06:15:00|12.18|11.98|12.2|12|12.21|12.01|12.17|11.97|23
1652077200000|2022-05-09 06:20:00|12.21|12.01|12.2|12|12.21|12.01|12.18|11.98|26
1652077500000|2022-05-09 06:25:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|12
1652077800000|2022-05-09 06:30:00|12.19|11.99|12.22|12.02|12.23|12.03|12.19|11.99|26
1652078100000|2022-05-09 06:35:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|14
1652078400000|2022-05-09 06:40:00|12.21|12.01|12.19|11.99|12.21|12.01|12.18|11.98|23
1652078700000|2022-05-09 06:45:00|12.18|11.98|12.23|12.03|12.24|12.04|12.18|11.98|16
1652079000000|2022-05-09 06:50:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|25
1652079300000|2022-05-09 06:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|16
1652079600000|2022-05-09 07:00:00|12.23|12.03|12.24|12.04|12.26|12.06|12.22|12.02|24
1652079900000|2022-05-09 07:05:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|3
1652080200000|2022-05-09 07:10:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|16
1652080500000|2022-05-09 07:15:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|20
1652080800000|2022-05-09 07:20:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|12
1652081100000|2022-05-09 07:25:00|12.2|12|12.21|12.01|12.23|12.03|12.2|12|28
1652081400000|2022-05-09 07:30:00|12.2|12|12.23|12.03|12.24|12.04|12.19|11.99|24
1652081700000|2022-05-09 07:35:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|14
1652082000000|2022-05-09 07:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|2
1652082300000|2022-05-09 07:45:00|12.24|12.04|12.23|12.03|12.26|12.06|12.22|12.02|20
1652082600000|2022-05-09 07:50:00|12.24|12.04|12.24|12.04|12.27|12.07|12.24|12.04|25
1652082900000|2022-05-09 07:55:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|22
1652083200000|2022-05-09 08:00:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|22
1652083500000|2022-05-09 08:05:00|12.23|12.03|12.22|12.02|12.23|12.03|12.2|12|20
1652083800000|2022-05-09 08:10:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|26
1652084100000|2022-05-09 08:15:00|12.23|12.03|12.2|12|12.23|12.03|12.19|11.99|32
1652084400000|2022-05-09 08:20:00|12.19|11.99|12.14|11.94|12.19|11.99|12.13|11.93|32
1652084700000|2022-05-09 08:25:00|12.13|11.93|12.19|11.99|12.19|11.99|12.13|11.93|53
1652085000000|2022-05-09 08:30:00|12.2|12|12.17|11.97|12.21|12.01|12.16|11.96|64
1652085300000|2022-05-09 08:35:00|12.16|11.96|12.21|12.01|12.22|12.02|12.16|11.96|26
1652085600000|2022-05-09 08:40:00|12.22|12.02|12.21|12.01|12.22|12.02|12.19|11.99|36
1652085900000|2022-05-09 08:45:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|9
1652086200000|2022-05-09 08:50:00|12.23|12.03|12.25|12.05|12.25|12.05|12.22|12.02|39
1652086500000|2022-05-09 08:55:00|12.26|12.06|12.24|12.04|12.26|12.06|12.21|12.01|51
1652086800000|2022-05-09 09:00:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|28
1652087100000|2022-05-09 09:05:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|30
1652087400000|2022-05-09 09:10:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|14
1652087700000|2022-05-09 09:15:00|12.27|12.07|12.24|12.04|12.27|12.07|12.24|12.04|24
1652088000000|2022-05-09 09:20:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|25
1652088300000|2022-05-09 09:25:00|12.24|12.04|12.22|12.02|12.25|12.05|12.21|12.01|13
1652088600000|2022-05-09 09:30:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|16
1652088900000|2022-05-09 09:35:00|12.19|11.99|12.2|12|12.21|12.01|12.19|11.99|20
1652089200000|2022-05-09 09:40:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|19
1652089500000|2022-05-09 09:45:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|19
1652089800000|2022-05-09 09:50:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|43
1652090100000|2022-05-09 09:55:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|32
1652090400000|2022-05-09 10:00:00|12.18|11.98|12.18|11.98|12.19|11.99|12.15|11.95|17
1652090700000|2022-05-09 10:05:00|12.17|11.97|12.14|11.94|12.18|11.98|12.13|11.93|30
1652091000000|2022-05-09 10:10:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|29
1652091300000|2022-05-09 10:15:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|43
1652091600000|2022-05-09 10:20:00|12.11|11.91|12.08|11.88|12.13|11.93|12.07|11.87|42
1652091900000|2022-05-09 10:25:00|12.09|11.89|11.99|11.79|12.09|11.89|11.96|11.76|100
1652092200000|2022-05-09 10:30:00|12|11.8|11.78|11.58|12.01|11.81|11.76|11.56|83
1652092500000|2022-05-09 10:35:00|11.79|11.59|11.81|11.61|11.85|11.65|11.78|11.58|75
1652092800000|2022-05-09 10:40:00|11.82|11.62|11.74|11.54|11.84|11.64|11.7|11.5|79
1652093100000|2022-05-09 10:45:00|11.7|11.5|11.68|11.48|11.74|11.54|11.6|11.4|125
1652093400000|2022-05-09 10:50:00|11.69|11.49|11.64|11.44|11.74|11.54|11.64|11.44|89
1652093700000|2022-05-09 10:55:00|11.63|11.43|11.63|11.43|11.66|11.46|11.58|11.38|77
1652094000000|2022-05-09 11:00:00|11.64|11.44|11.69|11.49|11.69|11.49|11.64|11.44|76
1652094300000|2022-05-09 11:05:00|11.7|11.5|11.67|11.47|11.7|11.5|11.66|11.46|46
1652094600000|2022-05-09 11:10:00|11.66|11.46|11.69|11.49|11.7|11.5|11.66|11.46|46
1652094900000|2022-05-09 11:15:00|11.68|11.48|11.67|11.47|11.71|11.51|11.67|11.47|32
1652095200000|2022-05-09 11:20:00|11.66|11.46|11.66|11.46|11.67|11.47|11.62|11.42|38
1652095500000|2022-05-09 11:25:00|11.67|11.47|11.71|11.51|11.73|11.53|11.66|11.46|42
1652095800000|2022-05-09 11:30:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|28
1652096100000|2022-05-09 11:35:00|11.72|11.52|11.72|11.52|11.75|11.55|11.7|11.5|65
1652096400000|2022-05-09 11:40:00|11.73|11.53|11.75|11.55|11.76|11.56|11.73|11.53|23
1652096700000|2022-05-09 11:45:00|11.76|11.56|11.78|11.58|11.8|11.6|11.75|11.55|39
1652097000000|2022-05-09 11:50:00|11.77|11.57|11.82|11.62|11.83|11.63|11.77|11.57|34
1652097300000|2022-05-09 11:55:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|41
1652097600000|2022-05-09 12:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.83|11.63|28
1652097900000|2022-05-09 12:05:00|11.86|11.66|11.83|11.63|11.87|11.67|11.83|11.63|50
1652098200000|2022-05-09 12:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.8|11.6|13
1652098500000|2022-05-09 12:15:00|11.81|11.61|11.77|11.57|11.82|11.62|11.77|11.57|31
1652098800000|2022-05-09 12:20:00|11.78|11.58|11.85|11.65|11.85|11.65|11.77|11.57|56
1652099100000|2022-05-09 12:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|30
1652099400000|2022-05-09 12:30:00|11.84|11.64|11.86|11.66|11.86|11.66|11.83|11.63|55
1652099700000|2022-05-09 12:35:00|11.85|11.65|11.87|11.67|11.9|11.7|11.85|11.65|45
1652100000000|2022-05-09 12:40:00|11.88|11.68|11.88|11.68|11.91|11.71|11.87|11.67|31
1652100300000|2022-05-09 12:45:00|11.89|11.69|11.89|11.69|11.89|11.69|11.86|11.66|17
1652100600000|2022-05-09 12:50:00|11.88|11.68|11.86|11.66|11.91|11.71|11.86|11.66|39
1652100900000|2022-05-09 12:55:00|11.85|11.65|11.8|11.6|11.85|11.65|11.8|11.6|36
1652101200000|2022-05-09 13:00:00|11.81|11.61|11.82|11.62|11.82|11.62|11.79|11.59|80
1652101500000|2022-05-09 13:05:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|36
1652101800000|2022-05-09 13:10:00|11.81|11.61|11.89|11.69|11.89|11.69|11.8|11.6|39
1652102100000|2022-05-09 13:15:00|11.9|11.7|11.86|11.66|11.9|11.7|11.85|11.65|63
1652102400000|2022-05-09 13:20:00|11.85|11.65|11.86|11.66|11.86|11.66|11.82|11.62|28
1652102700000|2022-05-09 13:25:00|11.85|11.65|11.81|11.61|11.86|11.66|11.81|11.61|61
1652103000000|2022-05-09 13:30:00|11.82|11.62|11.86|11.66|11.98|11.78|11.81|11.61|111
1652103300000|2022-05-09 13:35:00|11.87|11.67|11.97|11.77|12.02|11.82|11.87|11.67|115
1652103600000|2022-05-09 13:40:00|11.98|11.78|11.93|11.73|11.98|11.78|11.92|11.72|70
1652103900000|2022-05-09 13:45:00|11.92|11.72|11.83|11.63|11.93|11.73|11.82|11.62|73
1652104200000|2022-05-09 13:50:00|11.82|11.62|11.9|11.7|11.9|11.7|11.82|11.62|81
1652104500000|2022-05-09 13:55:00|11.89|11.69|11.87|11.67|11.9|11.7|11.84|11.64|79
1652104800000|2022-05-09 14:00:00|11.88|11.68|11.86|11.66|11.89|11.69|11.84|11.64|53
1652105100000|2022-05-09 14:05:00|11.85|11.65|11.78|11.58|11.87|11.67|11.78|11.58|47
1652105400000|2022-05-09 14:10:00|11.79|11.59|11.82|11.62|11.84|11.64|11.78|11.58|42
1652105700000|2022-05-09 14:15:00|11.83|11.63|11.82|11.62|11.86|11.66|11.81|11.61|70
1652106000000|2022-05-09 14:20:00|11.81|11.61|11.78|11.58|11.83|11.63|11.78|11.58|38
1652106300000|2022-05-09 14:25:00|11.77|11.57|11.76|11.56|11.8|11.6|11.76|11.56|30
1652106600000|2022-05-09 14:30:00|11.75|11.55|11.76|11.56|11.78|11.58|11.71|11.51|80
1652106900000|2022-05-09 14:35:00|11.77|11.57|11.65|11.45|11.78|11.58|11.64|11.44|68
1652107200000|2022-05-09 14:40:00|11.66|11.46|11.75|11.55|11.76|11.56|11.66|11.46|67
1652107500000|2022-05-09 14:45:00|11.76|11.56|11.72|11.52|11.76|11.56|11.71|11.51|51
1652107800000|2022-05-09 14:50:00|11.71|11.51|11.68|11.48|11.71|11.51|11.68|11.48|50
1652108100000|2022-05-09 14:55:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|55
1652108400000|2022-05-09 15:00:00|11.66|11.46|11.71|11.51|11.71|11.51|11.66|11.46|44
1652108700000|2022-05-09 15:05:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|63
1652109000000|2022-05-09 15:10:00|11.73|11.53|11.71|11.51|11.74|11.54|11.7|11.5|33
1652109300000|2022-05-09 15:15:00|11.7|11.5|11.69|11.49|11.73|11.53|11.69|11.49|18
1652109600000|2022-05-09 15:20:00|11.68|11.48|11.63|11.43|11.69|11.49|11.62|11.42|46
1652109900000|2022-05-09 15:25:00|11.64|11.44|11.57|11.37|11.64|11.44|11.56|11.36|36
1652110200000|2022-05-09 15:30:00|11.56|11.36|11.42|11.22|11.56|11.36|11.36|11.16|106
1652110500000|2022-05-09 15:35:00|11.43|11.23|11.5|11.3|11.5|11.3|11.41|11.21|72
1652110800000|2022-05-09 15:40:00|11.51|11.31|11.48|11.28|11.51|11.31|11.46|11.26|36
1652111100000|2022-05-09 15:45:00|11.47|11.27|11.43|11.23|11.49|11.29|11.43|11.23|33
1652111400000|2022-05-09 15:50:00|11.44|11.24|11.49|11.29|11.51|11.31|11.42|11.22|54
1652111700000|2022-05-09 15:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.47|11.27|41
1652112000000|2022-05-09 16:00:00|11.48|11.28|11.43|11.23|11.49|11.29|11.42|11.22|32
1652112300000|2022-05-09 16:05:00|11.42|11.22|11.44|11.24|11.53|11.33|11.42|11.22|58
1652112600000|2022-05-09 16:10:00|11.43|11.23|11.49|11.29|11.5|11.3|11.43|11.23|50
1652112900000|2022-05-09 16:15:00|11.5|11.3|11.53|11.33|11.55|11.35|11.5|11.3|65
1652113200000|2022-05-09 16:20:00|11.52|11.32|11.52|11.32|11.54|11.34|11.49|11.29|91
1652113500000|2022-05-09 16:25:00|11.51|11.31|11.46|11.26|11.51|11.31|11.45|11.25|52
1652113800000|2022-05-09 16:30:00|11.45|11.25|11.45|11.25|11.48|11.28|11.44|11.24|73
1652114100000|2022-05-09 16:35:00|11.44|11.24|11.27|11.07|11.45|11.25|11.27|11.07|76
1652114400000|2022-05-09 16:40:00|11.28|11.08|11.11|10.91|11.32|11.12|11.1|10.9|108
1652114700000|2022-05-09 16:45:00|11.12|10.92|11.07|10.87|11.17|10.97|11.05|10.85|88
1652115000000|2022-05-09 16:50:00|11.08|10.88|10.69|10.49|11.08|10.88|10.63|10.43|171
1652115300000|2022-05-09 16:55:00|10.7|10.5|11.03|10.83|11.04|10.84|10.7|10.5|126
1652115600000|2022-05-09 17:00:00|11.02|10.82|10.98|10.78|11.11|10.91|10.98|10.78|109
1652115900000|2022-05-09 17:05:00|10.99|10.79|11.09|10.89|11.1|10.9|10.83|10.63|182
1652116200000|2022-05-09 17:10:00|11.1|10.9|11.04|10.84|11.13|10.93|11.03|10.83|79
1652116500000|2022-05-09 17:15:00|11.03|10.83|11.21|11.01|11.23|11.03|11.03|10.83|108
1652116800000|2022-05-09 17:20:00|11.22|11.02|11.16|10.96|11.23|11.03|11.16|10.96|61
1652117100000|2022-05-09 17:25:00|11.17|10.97|11.21|11.01|11.21|11.01|11.16|10.96|93
1652117400000|2022-05-09 17:30:00|11.2|11|11.19|10.99|11.25|11.05|11.19|10.99|64
1652117700000|2022-05-09 17:35:00|11.18|10.98|11.19|10.99|11.2|11|11.15|10.95|40
1652118000000|2022-05-09 17:40:00|11.18|10.98|11.25|11.05|11.25|11.05|11.18|10.98|78
1652118300000|2022-05-09 17:45:00|11.24|11.04|11.17|10.97|11.25|11.05|11.17|10.97|42
1652118600000|2022-05-09 17:50:00|11.18|10.98|11.1|10.9|11.18|10.98|11.08|10.88|43
1652118900000|2022-05-09 17:55:00|11.09|10.89|11.08|10.88|11.13|10.93|11.07|10.87|68
1652119200000|2022-05-09 18:00:00|11.07|10.87|11.06|10.86|11.11|10.91|11.04|10.84|71
1652119500000|2022-05-09 18:05:00|11.07|10.87|11.04|10.84|11.1|10.9|11.03|10.83|38
1652119800000|2022-05-09 18:10:00|11.03|10.83|10.98|10.78|11.03|10.83|10.98|10.78|54
1652120100000|2022-05-09 18:15:00|10.99|10.79|11.04|10.84|11.06|10.86|10.99|10.79|48
1652120400000|2022-05-09 18:20:00|11.03|10.83|10.94|10.74|11.03|10.83|10.91|10.71|88
1652120700000|2022-05-09 18:25:00|10.93|10.73|10.94|10.74|11.02|10.82|10.92|10.72|109
1652121000000|2022-05-09 18:30:00|10.93|10.73|11|10.8|11.01|10.81|10.83|10.63|105
1652121300000|2022-05-09 18:35:00|10.99|10.79|10.86|10.66|11.01|10.81|10.86|10.66|132
1652121600000|2022-05-09 18:40:00|10.85|10.65|10.69|10.49|10.85|10.65|10.64|10.44|103
1652121900000|2022-05-09 18:45:00|10.68|10.48|10.88|10.68|10.93|10.73|10.68|10.48|127
1652122200000|2022-05-09 18:50:00|10.89|10.69|10.85|10.65|10.91|10.71|10.77|10.57|115
1652122500000|2022-05-09 18:55:00|10.86|10.66|10.79|10.59|10.92|10.72|10.79|10.59|81
1652122800000|2022-05-09 19:00:00|10.8|10.6|10.73|10.53|10.86|10.66|10.72|10.52|107
1652123100000|2022-05-09 19:05:00|10.74|10.54|10.76|10.56|10.8|10.6|10.71|10.51|105
1652123400000|2022-05-09 19:10:00|10.75|10.55|10.92|10.72|10.92|10.72|10.75|10.55|88
1652123700000|2022-05-09 19:15:00|10.91|10.71|10.92|10.72|10.98|10.78|10.88|10.68|59
1652124000000|2022-05-09 19:20:00|10.91|10.71|10.84|10.64|10.91|10.71|10.84|10.64|57
1652124300000|2022-05-09 19:25:00|10.85|10.65|10.81|10.61|10.89|10.69|10.79|10.59|39
1652124600000|2022-05-09 19:30:00|10.82|10.62|10.78|10.58|10.87|10.67|10.77|10.57|92
1652124900000|2022-05-09 19:35:00|10.77|10.57|10.93|10.73|10.93|10.73|10.75|10.55|88
1652125200000|2022-05-09 19:40:00|10.92|10.72|10.81|10.61|10.92|10.72|10.77|10.57|53
1652125500000|2022-05-09 19:45:00|10.82|10.62|10.74|10.54|10.82|10.62|10.72|10.52|43
1652125800000|2022-05-09 19:50:00|10.75|10.55|10.75|10.55|10.77|10.57|10.67|10.47|80
1652126100000|2022-05-09 19:55:00|10.74|10.54|10.88|10.68|10.97|10.77|10.74|10.54|66
1652126400000|2022-05-09 20:00:00|10.89|10.69|11.04|10.84|11.04|10.84|10.88|10.68|102
1652126700000|2022-05-09 20:05:00|11.03|10.83|11.09|10.89|11.1|10.9|10.99|10.79|75
1652127000000|2022-05-09 20:10:00|11.1|10.9|11.23|11.03|11.24|11.04|11.09|10.89|103
1652127300000|2022-05-09 20:15:00|11.22|11.02|11.11|10.91|11.23|11.03|11.1|10.9|50
1652127600000|2022-05-09 20:20:00|11.12|10.92|11.12|10.92|11.13|10.93|11.08|10.88|40
1652127900000|2022-05-09 20:25:00|11.13|10.93|11.12|10.92|11.19|10.99|11.12|10.92|56
1652128200000|2022-05-09 20:30:00|11.13|10.93|11.08|10.88|11.16|10.96|11.05|10.85|66
1652128500000|2022-05-09 20:35:00|11.07|10.87|10.97|10.77|11.08|10.88|10.97|10.77|76
1652128800000|2022-05-09 20:40:00|10.98|10.78|10.93|10.73|10.99|10.79|10.92|10.72|62
1652129100000|2022-05-09 20:45:00|10.92|10.72|10.98|10.78|10.98|10.78|10.9|10.7|91
1652129400000|2022-05-09 20:50:00|10.97|10.77|11.06|10.86|11.06|10.86|10.96|10.76|73
1652129700000|2022-05-09 20:55:00|11.05|10.85|11|10.8|11.06|10.86|10.99|10.79|62
1652130000000|2022-05-09 21:00:00|10.99|10.79|10.95|10.75|11.04|10.84|10.95|10.75|47
1652130300000|2022-05-09 21:05:00|10.96|10.76|11.05|10.85|11.06|10.86|10.95|10.75|65
1652130600000|2022-05-09 21:10:00|11.04|10.84|11.01|10.81|11.04|10.84|11|10.8|32
1652130900000|2022-05-09 21:15:00|11.02|10.82|11|10.8|11.03|10.83|11|10.8|29
1652131200000|2022-05-09 21:20:00|11.01|10.81|11.04|10.84|11.04|10.84|10.99|10.79|10
1652131500000|2022-05-09 21:25:00|11.03|10.83|11.08|10.88|11.08|10.88|11.03|10.83|14
1652131800000|2022-05-09 21:30:00|11.07|10.87|11.04|10.84|11.07|10.87|11.03|10.83|6
1652132100000|2022-05-09 21:35:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|8
1652132400000|2022-05-09 21:40:00|11.03|10.83|11.1|10.9|11.1|10.9|11.02|10.82|15
1652132700000|2022-05-09 21:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|10
1652133000000|2022-05-09 21:50:00|11.09|10.89|11.01|10.81|11.1|10.9|11.01|10.81|25
1652133300000|2022-05-09 21:55:00|11.02|10.82|10.95|10.75|11.02|10.82|10.93|10.73|42
1652133600000|2022-05-09 22:00:00|10.96|10.76|10.93|10.73|11|10.8|10.89|10.69|69
1652133900000|2022-05-09 22:05:00|10.94|10.74|10.97|10.77|11.02|10.82|10.94|10.74|101
1652134200000|2022-05-09 22:10:00|10.98|10.78|11.04|10.84|11.08|10.88|10.95|10.75|113
1652134500000|2022-05-09 22:15:00|11.05|10.85|11.06|10.86|11.08|10.88|11.02|10.82|55
1652134800000|2022-05-09 22:20:00|11.05|10.85|11.02|10.82|11.06|10.86|10.99|10.79|50
1652135100000|2022-05-09 22:25:00|11.03|10.83|10.99|10.79|11.03|10.83|10.97|10.77|71
1652135400000|2022-05-09 22:30:00|11|10.8|11.05|10.85|11.05|10.85|11|10.8|60
1652135700000|2022-05-09 22:35:00|11.04|10.84|11.06|10.86|11.08|10.88|11.04|10.84|31
1652136000000|2022-05-09 22:40:00|11.07|10.87|11.02|10.82|11.07|10.87|11.02|10.82|40
1652136300000|2022-05-09 22:45:00|11.03|10.83|11.05|10.85|11.06|10.86|11|10.8|48
1652136600000|2022-05-09 22:50:00|11.06|10.86|10.99|10.79|11.06|10.86|10.96|10.76|76
1652136900000|2022-05-09 22:55:00|10.98|10.78|10.97|10.77|10.99|10.79|10.94|10.74|60
1652137200000|2022-05-09 23:00:00|10.96|10.76|11|10.8|11.03|10.83|10.96|10.76|43
1652137500000|2022-05-09 23:05:00|10.99|10.79|10.99|10.79|11.01|10.81|10.95|10.75|53
1652137800000|2022-05-09 23:10:00|10.98|10.78|10.87|10.67|10.98|10.78|10.87|10.67|52
1652138100000|2022-05-09 23:15:00|10.88|10.68|10.84|10.64|10.9|10.7|10.84|10.64|69
1652138400000|2022-05-09 23:20:00|10.85|10.65|10.78|10.58|10.86|10.66|10.77|10.57|58
1652138700000|2022-05-09 23:25:00|10.79|10.59|10.76|10.56|10.86|10.66|10.76|10.56|120
1652139000000|2022-05-09 23:30:00|10.75|10.55|10.8|10.6|10.84|10.64|10.72|10.52|76
1652139300000|2022-05-09 23:35:00|10.81|10.61|10.78|10.58|10.85|10.65|10.78|10.58|63
1652139600000|2022-05-09 23:40:00|10.79|10.59|10.65|10.45|10.79|10.59|10.65|10.45|75
1652139900000|2022-05-09 23:45:00|10.66|10.46|10.58|10.38|10.69|10.49|10.58|10.38|77
1652140200000|2022-05-09 23:50:00|10.59|10.39|10.64|10.44|10.66|10.46|10.58|10.38|93
1652140500000|2022-05-09 23:55:00|10.63|10.43|10.29|10.09|10.63|10.43|10.13|9.93|194
1652140800000|2022-05-10 00:00:00|10.28|10.08|10.44|10.24|10.48|10.28|10.28|10.08|175
1652141100000|2022-05-10 00:05:00|10.45|10.25|10.31|10.11|10.47|10.27|10.31|10.11|96
1652141400000|2022-05-10 00:10:00|10.3|10.1|10.31|10.11|10.32|10.12|10.16|9.96|141
1652141700000|2022-05-10 00:15:00|10.3|10.1|10.22|10.02|10.36|10.16|10.19|9.99|110
1652142000000|2022-05-10 00:20:00|10.21|10.01|10.18|9.98|10.25|10.05|10.15|9.95|138
1652142300000|2022-05-10 00:25:00|10.19|9.99|10.12|9.92|10.2|10|10.07|9.87|125
1652142600000|2022-05-10 00:30:00|10.11|9.91|10.18|9.98|10.18|9.98|10.06|9.86|116
1652142900000|2022-05-10 00:35:00|10.19|9.99|10.39|10.19|10.4|10.2|10.19|9.99|113
1652143200000|2022-05-10 00:40:00|10.38|10.18|10.59|10.39|10.61|10.41|10.38|10.18|149
1652143500000|2022-05-10 00:45:00|10.6|10.4|10.53|10.33|10.66|10.46|10.52|10.32|116
1652143800000|2022-05-10 00:50:00|10.54|10.34|10.56|10.36|10.58|10.38|10.51|10.31|79
1652144100000|2022-05-10 00:55:00|10.55|10.35|10.68|10.48|10.7|10.5|10.54|10.34|91
1652144400000|2022-05-10 01:00:00|10.67|10.47|10.73|10.53|10.74|10.54|10.64|10.44|78
1652144700000|2022-05-10 01:05:00|10.72|10.52|10.78|10.58|10.8|10.6|10.71|10.51|108
1652145000000|2022-05-10 01:10:00|10.79|10.59|10.72|10.52|10.79|10.59|10.7|10.5|88
1652145300000|2022-05-10 01:15:00|10.73|10.53|10.71|10.51|10.78|10.58|10.7|10.5|61
1652145600000|2022-05-10 01:20:00|10.72|10.52|10.78|10.58|10.8|10.6|10.71|10.51|60
1652145900000|2022-05-10 01:25:00|10.79|10.59|10.82|10.62|10.83|10.63|10.78|10.58|68
1652146200000|2022-05-10 01:30:00|10.83|10.63|10.71|10.51|10.83|10.63|10.69|10.49|76
1652146500000|2022-05-10 01:35:00|10.7|10.5|10.7|10.5|10.71|10.51|10.68|10.48|39
1652146800000|2022-05-10 01:40:00|10.71|10.51|10.73|10.53|10.74|10.54|10.68|10.48|89
1652147100000|2022-05-10 01:45:00|10.72|10.52|10.7|10.5|10.77|10.57|10.69|10.49|64
1652147400000|2022-05-10 01:50:00|10.71|10.51|10.79|10.59|10.8|10.6|10.69|10.49|54
1652147700000|2022-05-10 01:55:00|10.78|10.58|10.75|10.55|10.81|10.61|10.74|10.54|56
1652148000000|2022-05-10 02:00:00|10.76|10.56|10.72|10.52|10.76|10.56|10.68|10.48|47
1652148300000|2022-05-10 02:05:00|10.73|10.53|10.67|10.47|10.74|10.54|10.66|10.46|27
1652148600000|2022-05-10 02:10:00|10.68|10.48|10.69|10.49|10.71|10.51|10.65|10.45|62
1652148900000|2022-05-10 02:15:00|10.68|10.48|10.75|10.55|10.75|10.55|10.68|10.48|54
1652149200000|2022-05-10 02:20:00|10.76|10.56|10.78|10.58|10.78|10.58|10.71|10.51|43
1652149500000|2022-05-10 02:25:00|10.77|10.57|10.9|10.7|10.9|10.7|10.77|10.57|50
1652149800000|2022-05-10 02:30:00|10.89|10.69|10.83|10.63|10.89|10.69|10.83|10.63|57
1652150100000|2022-05-10 02:35:00|10.84|10.64|10.93|10.73|10.93|10.73|10.82|10.62|47
1652150400000|2022-05-10 02:40:00|10.94|10.74|10.97|10.77|10.97|10.77|10.92|10.72|46
1652150700000|2022-05-10 02:45:00|10.96|10.76|10.98|10.78|10.99|10.79|10.92|10.72|49
1652151000000|2022-05-10 02:50:00|10.97|10.77|10.95|10.75|10.98|10.78|10.93|10.73|79
1652151300000|2022-05-10 02:55:00|10.96|10.76|10.95|10.75|11|10.8|10.93|10.73|64
1652151600000|2022-05-10 03:00:00|10.94|10.74|10.95|10.75|10.99|10.79|10.93|10.73|58
1652151900000|2022-05-10 03:05:00|10.94|10.74|10.98|10.78|11.01|10.81|10.94|10.74|53
1652152200000|2022-05-10 03:10:00|10.97|10.77|10.93|10.73|10.98|10.78|10.93|10.73|59
1652152500000|2022-05-10 03:15:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|43
1652152800000|2022-05-10 03:20:00|10.93|10.73|10.9|10.7|10.97|10.77|10.89|10.69|74
1652153100000|2022-05-10 03:25:00|10.91|10.71|10.91|10.71|10.96|10.76|10.9|10.7|83
1652153400000|2022-05-10 03:30:00|10.92|10.72|10.91|10.71|10.96|10.76|10.9|10.7|66
1652153700000|2022-05-10 03:35:00|10.92|10.72|10.91|10.71|10.95|10.75|10.89|10.69|90
1652154000000|2022-05-10 03:40:00|10.92|10.72|10.92|10.72|10.98|10.78|10.89|10.69|60
1652154300000|2022-05-10 03:45:00|10.93|10.73|10.93|10.73|10.97|10.77|10.9|10.7|55
1652154600000|2022-05-10 03:50:00|10.94|10.74|10.94|10.74|10.96|10.76|10.91|10.71|55
1652154900000|2022-05-10 03:55:00|10.95|10.75|10.86|10.66|10.97|10.77|10.85|10.65|68
1652155200000|2022-05-10 04:00:00|10.87|10.67|10.9|10.7|10.91|10.71|10.81|10.61|96
1652155500000|2022-05-10 04:05:00|10.91|10.71|10.98|10.78|10.99|10.79|10.87|10.67|91
1652155800000|2022-05-10 04:10:00|10.99|10.79|10.94|10.74|10.99|10.79|10.93|10.73|96
1652156100000|2022-05-10 04:15:00|10.95|10.75|11.05|10.85|11.05|10.85|10.94|10.74|75
1652156400000|2022-05-10 04:20:00|11.06|10.86|10.99|10.79|11.06|10.86|10.99|10.79|44
1652156700000|2022-05-10 04:25:00|10.98|10.78|11.03|10.83|11.03|10.83|10.98|10.78|42
1652157000000|2022-05-10 04:30:00|11.02|10.82|11.07|10.87|11.09|10.89|11.01|10.81|43
1652157300000|2022-05-10 04:35:00|11.06|10.86|11.09|10.89|11.09|10.89|11.05|10.85|20
1652157600000|2022-05-10 04:40:00|11.08|10.88|11.01|10.81|11.11|10.91|10.97|10.77|60
1652157900000|2022-05-10 04:45:00|11|10.8|11.01|10.81|11.01|10.81|10.97|10.77|66
1652158200000|2022-05-10 04:50:00|11.02|10.82|11.02|10.82|11.05|10.85|11|10.8|41
1652158500000|2022-05-10 04:55:00|11.01|10.81|11.08|10.88|11.09|10.89|11.01|10.81|66
1652158800000|2022-05-10 05:00:00|11.09|10.89|11.12|10.92|11.13|10.93|11.09|10.89|26
1652159100000|2022-05-10 05:05:00|11.11|10.91|11.15|10.95|11.17|10.97|11.11|10.91|49
1652159400000|2022-05-10 05:10:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|24
1652159700000|2022-05-10 05:15:00|11.2|11|11.19|10.99|11.28|11.08|11.18|10.98|51
1652160000000|2022-05-10 05:20:00|11.18|10.98|11.17|10.97|11.18|10.98|11.14|10.94|16
1652160300000|2022-05-10 05:25:00|11.16|10.96|11.22|11.02|11.22|11.02|11.15|10.95|29
1652160600000|2022-05-10 05:30:00|11.21|11.01|11.28|11.08|11.28|11.08|11.2|11|20
1652160900000|2022-05-10 05:35:00|11.27|11.07|11.32|11.12|11.32|11.12|11.27|11.07|32
1652161200000|2022-05-10 05:40:00|11.31|11.11|11.38|11.18|11.39|11.19|11.3|11.1|30
1652161500000|2022-05-10 05:45:00|11.39|11.19|11.58|11.38|11.6|11.4|11.38|11.18|91
1652161800000|2022-05-10 05:50:00|11.57|11.37|11.51|11.31|11.58|11.38|11.47|11.27|69
1652162100000|2022-05-10 05:55:00|11.5|11.3|11.45|11.25|11.51|11.31|11.43|11.23|73
1652162400000|2022-05-10 06:00:00|11.44|11.24|11.51|11.31|11.51|11.31|11.41|11.21|61
1652162700000|2022-05-10 06:05:00|11.5|11.3|11.51|11.31|11.53|11.33|11.48|11.28|78
1652163000000|2022-05-10 06:10:00|11.52|11.32|11.62|11.42|11.63|11.43|11.51|11.31|50
1652163300000|2022-05-10 06:15:00|11.61|11.41|11.6|11.4|11.69|11.49|11.6|11.4|85
1652163600000|2022-05-10 06:20:00|11.61|11.41|11.57|11.37|11.61|11.41|11.55|11.35|79
1652163900000|2022-05-10 06:25:00|11.56|11.36|11.6|11.4|11.62|11.42|11.54|11.34|64
1652164200000|2022-05-10 06:30:00|11.61|11.41|11.63|11.43|11.65|11.45|11.58|11.38|75
1652164500000|2022-05-10 06:35:00|11.62|11.42|11.68|11.48|11.69|11.49|11.62|11.42|46
1652164800000|2022-05-10 06:40:00|11.67|11.47|11.65|11.45|11.67|11.47|11.6|11.4|39
1652165100000|2022-05-10 06:45:00|11.64|11.44|11.54|11.34|11.65|11.45|11.53|11.33|79
1652165400000|2022-05-10 06:50:00|11.53|11.33|11.52|11.32|11.55|11.35|11.49|11.29|64
1652165700000|2022-05-10 06:55:00|11.51|11.31|11.47|11.27|11.51|11.31|11.47|11.27|31
1652166000000|2022-05-10 07:00:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|33
1652166300000|2022-05-10 07:05:00|11.49|11.29|11.43|11.23|11.5|11.3|11.43|11.23|45
1652166600000|2022-05-10 07:10:00|11.42|11.22|11.42|11.22|11.42|11.22|11.36|11.16|51
1652166900000|2022-05-10 07:15:00|11.43|11.23|11.36|11.16|11.46|11.26|11.35|11.15|66
1652167200000|2022-05-10 07:20:00|11.37|11.17|11.38|11.18|11.42|11.22|11.35|11.15|56
1652167500000|2022-05-10 07:25:00|11.37|11.17|11.38|11.18|11.41|11.21|11.36|11.16|32
1652167800000|2022-05-10 07:30:00|11.37|11.17|11.38|11.18|11.4|11.2|11.35|11.15|44
1652168100000|2022-05-10 07:35:00|11.39|11.19|11.4|11.2|11.41|11.21|11.35|11.15|24
1652168400000|2022-05-10 07:40:00|11.41|11.21|11.35|11.15|11.41|11.21|11.33|11.13|39
1652168700000|2022-05-10 07:45:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|35
1652169000000|2022-05-10 07:50:00|11.35|11.15|11.36|11.16|11.38|11.18|11.35|11.15|48
1652169300000|2022-05-10 07:55:00|11.37|11.17|11.37|11.17|11.38|11.18|11.35|11.15|55
1652169600000|2022-05-10 08:00:00|11.38|11.18|11.4|11.2|11.43|11.23|11.37|11.17|39
1652169900000|2022-05-10 08:05:00|11.41|11.21|11.44|11.24|11.44|11.24|11.39|11.19|24
1652170200000|2022-05-10 08:10:00|11.45|11.25|11.45|11.25|11.47|11.27|11.42|11.22|33
1652170500000|2022-05-10 08:15:00|11.46|11.26|11.5|11.3|11.52|11.32|11.46|11.26|21
1652170800000|2022-05-10 08:20:00|11.51|11.31|11.53|11.33|11.54|11.34|11.5|11.3|33
1652171100000|2022-05-10 08:25:00|11.52|11.32|11.55|11.35|11.55|11.35|11.51|11.31|24
1652171400000|2022-05-10 08:30:00|11.56|11.36|11.53|11.33|11.58|11.38|11.51|11.31|34
1652171700000|2022-05-10 08:35:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|31
1652172000000|2022-05-10 08:40:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|26
1652172300000|2022-05-10 08:45:00|11.55|11.35|11.5|11.3|11.56|11.36|11.5|11.3|36
1652172600000|2022-05-10 08:50:00|11.51|11.31|11.51|11.31|11.53|11.33|11.48|11.28|59
1652172900000|2022-05-10 08:55:00|11.5|11.3|11.51|11.31|11.54|11.34|11.5|11.3|38
1652173200000|2022-05-10 09:00:00|11.52|11.32|11.51|11.31|11.55|11.35|11.5|11.3|38
1652173500000|2022-05-10 09:05:00|11.52|11.32|11.49|11.29|11.52|11.32|11.48|11.28|40
1652173800000|2022-05-10 09:10:00|11.5|11.3|11.54|11.34|11.55|11.35|11.5|11.3|31
1652174100000|2022-05-10 09:15:00|11.55|11.35|11.51|11.31|11.57|11.37|11.5|11.3|29
1652174400000|2022-05-10 09:20:00|11.52|11.32|11.43|11.23|11.52|11.32|11.43|11.23|60
1652174700000|2022-05-10 09:25:00|11.44|11.24|11.42|11.22|11.45|11.25|11.41|11.21|55
1652175000000|2022-05-10 09:30:00|11.43|11.23|11.44|11.24|11.44|11.24|11.37|11.17|54
1652175300000|2022-05-10 09:35:00|11.43|11.23|11.47|11.27|11.47|11.27|11.42|11.22|46
1652175600000|2022-05-10 09:40:00|11.48|11.28|11.43|11.23|11.48|11.28|11.42|11.22|30
1652175900000|2022-05-10 09:45:00|11.42|11.22|11.43|11.23|11.44|11.24|11.4|11.2|28
1652176200000|2022-05-10 09:50:00|11.44|11.24|11.37|11.17|11.44|11.24|11.37|11.17|25
1652176500000|2022-05-10 09:55:00|11.38|11.18|11.34|11.14|11.39|11.19|11.33|11.13|33
1652176800000|2022-05-10 10:00:00|11.35|11.15|11.32|11.12|11.38|11.18|11.32|11.12|52
1652177100000|2022-05-10 10:05:00|11.33|11.13|11.38|11.18|11.39|11.19|11.33|11.13|42
1652177400000|2022-05-10 10:10:00|11.37|11.17|11.37|11.17|11.4|11.2|11.35|11.15|33
1652177700000|2022-05-10 10:15:00|11.39|11.19|11.41|11.21|11.42|11.22|11.34|11.14|45
1652178000000|2022-05-10 10:20:00|11.42|11.22|11.45|11.25|11.46|11.26|11.4|11.2|48
1652178300000|2022-05-10 10:25:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|36
1652178600000|2022-05-10 10:30:00|11.46|11.26|11.44|11.24|11.47|11.27|11.41|11.21|25
1652178900000|2022-05-10 10:35:00|11.43|11.23|11.42|11.22|11.47|11.27|11.4|11.2|46
1652179200000|2022-05-10 10:40:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|34
1652179500000|2022-05-10 10:45:00|11.43|11.23|11.45|11.25|11.46|11.26|11.42|11.22|39
1652179800000|2022-05-10 10:50:00|11.46|11.26|11.4|11.2|11.46|11.26|11.39|11.19|29
1652180100000|2022-05-10 10:55:00|11.41|11.21|11.39|11.19|11.42|11.22|11.38|11.18|19
1652180400000|2022-05-10 11:00:00|11.4|11.2|11.37|11.17|11.42|11.22|11.35|11.15|30
1652180700000|2022-05-10 11:05:00|11.38|11.18|11.41|11.21|11.41|11.21|11.37|11.17|46
1652181000000|2022-05-10 11:10:00|11.42|11.22|11.44|11.24|11.44|11.24|11.41|11.21|31
1652181300000|2022-05-10 11:15:00|11.45|11.25|11.55|11.35|11.55|11.35|11.44|11.24|59
1652181600000|2022-05-10 11:20:00|11.54|11.34|11.6|11.4|11.61|11.41|11.54|11.34|45
1652181900000|2022-05-10 11:25:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|36
1652182200000|2022-05-10 11:30:00|11.61|11.41|11.74|11.54|11.77|11.57|11.61|11.41|77
1652182500000|2022-05-10 11:35:00|11.73|11.53|11.72|11.52|11.74|11.54|11.68|11.48|55
1652182800000|2022-05-10 11:40:00|11.7|11.5|11.72|11.52|11.74|11.54|11.68|11.48|69
1652183100000|2022-05-10 11:45:00|11.71|11.51|11.68|11.48|11.76|11.56|11.67|11.47|56
1652183400000|2022-05-10 11:50:00|11.67|11.47|11.65|11.45|11.69|11.49|11.64|11.44|39
1652183700000|2022-05-10 11:55:00|11.64|11.44|11.65|11.45|11.67|11.47|11.64|11.44|28
1652184000000|2022-05-10 12:00:00|11.64|11.44|11.62|11.42|11.67|11.47|11.62|11.42|31
1652184300000|2022-05-10 12:05:00|11.61|11.41|11.59|11.39|11.62|11.42|11.58|11.38|23
1652184600000|2022-05-10 12:10:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|46
1652184900000|2022-05-10 12:15:00|11.6|11.4|11.67|11.47|11.67|11.47|11.59|11.39|48
1652185200000|2022-05-10 12:20:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|31
1652185500000|2022-05-10 12:25:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|35
1652185800000|2022-05-10 12:30:00|11.66|11.46|11.66|11.46|11.69|11.49|11.64|11.44|27
1652186100000|2022-05-10 12:35:00|11.65|11.45|11.71|11.51|11.72|11.52|11.64|11.44|47
1652186400000|2022-05-10 12:40:00|11.72|11.52|11.73|11.53|11.76|11.56|11.7|11.5|49
1652186700000|2022-05-10 12:45:00|11.72|11.52|11.7|11.5|11.73|11.53|11.67|11.47|45
1652187000000|2022-05-10 12:50:00|11.71|11.51|11.81|11.61|11.81|11.61|11.69|11.49|30
1652187300000|2022-05-10 12:55:00|11.8|11.6|11.9|11.7|11.9|11.7|11.78|11.58|32
1652187600000|2022-05-10 13:00:00|11.89|11.69|11.9|11.7|11.93|11.73|11.86|11.66|52
1652187900000|2022-05-10 13:05:00|11.89|11.69|11.84|11.64|11.89|11.69|11.84|11.64|28
1652188200000|2022-05-10 13:10:00|11.85|11.65|11.85|11.65|11.88|11.68|11.84|11.64|43
1652188500000|2022-05-10 13:15:00|11.84|11.64|11.74|11.54|11.85|11.65|11.73|11.53|53
1652188800000|2022-05-10 13:20:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|28
1652189100000|2022-05-10 13:25:00|11.75|11.55|11.77|11.57|11.78|11.58|11.74|11.54|41
1652189400000|2022-05-10 13:30:00|11.78|11.58|11.59|11.39|11.83|11.63|11.59|11.39|76
1652189700000|2022-05-10 13:35:00|11.58|11.38|11.62|11.42|11.64|11.44|11.55|11.35|77
1652190000000|2022-05-10 13:40:00|11.61|11.41|11.56|11.36|11.62|11.42|11.54|11.34|60
1652190300000|2022-05-10 13:45:00|11.55|11.35|11.53|11.33|11.55|11.35|11.51|11.31|55
1652190600000|2022-05-10 13:50:00|11.54|11.34|11.59|11.39|11.6|11.4|11.54|11.34|25
1652190900000|2022-05-10 13:55:00|11.6|11.4|11.6|11.4|11.61|11.41|11.57|11.37|39
1652191200000|2022-05-10 14:00:00|11.59|11.39|11.62|11.42|11.63|11.43|11.56|11.36|38
1652191500000|2022-05-10 14:05:00|11.63|11.43|11.64|11.44|11.7|11.5|11.63|11.43|48
1652191800000|2022-05-10 14:10:00|11.65|11.45|11.61|11.41|11.66|11.46|11.58|11.38|47
1652192100000|2022-05-10 14:15:00|11.62|11.42|11.6|11.4|11.64|11.44|11.58|11.38|60
1652192400000|2022-05-10 14:20:00|11.61|11.41|11.52|11.32|11.62|11.42|11.52|11.32|48
1652192700000|2022-05-10 14:25:00|11.51|11.31|11.5|11.3|11.52|11.32|11.47|11.27|40
1652193000000|2022-05-10 14:30:00|11.51|11.31|11.47|11.27|11.53|11.33|11.46|11.26|55
1652193300000|2022-05-10 14:35:00|11.48|11.28|11.42|11.22|11.49|11.29|11.38|11.18|49
1652193600000|2022-05-10 14:40:00|11.41|11.21|11.37|11.17|11.42|11.22|11.35|11.15|56
1652193900000|2022-05-10 14:45:00|11.38|11.18|11.2|11|11.38|11.18|11.2|11|46
1652194200000|2022-05-10 14:50:00|11.19|10.99|11.28|11.08|11.31|11.11|11.19|10.99|62
1652194500000|2022-05-10 14:55:00|11.27|11.07|11.24|11.04|11.29|11.09|11.22|11.02|55
1652194800000|2022-05-10 15:00:00|11.25|11.05|11.22|11.02|11.3|11.1|11.19|10.99|73
1652195100000|2022-05-10 15:05:00|11.21|11.01|11.16|10.96|11.22|11.02|11.15|10.95|57
1652195400000|2022-05-10 15:10:00|11.15|10.95|11.09|10.89|11.16|10.96|11.09|10.89|89
1652195700000|2022-05-10 15:15:00|11.1|10.9|11.21|11.01|11.21|11.01|11.08|10.88|79
1652196000000|2022-05-10 15:20:00|11.22|11.02|11.14|10.94|11.22|11.02|11.13|10.93|59
1652196300000|2022-05-10 15:25:00|11.15|10.95|11.19|10.99|11.19|10.99|11.13|10.93|57
1652196600000|2022-05-10 15:30:00|11.18|10.98|11.3|11.1|11.31|11.11|11.18|10.98|74
1652196900000|2022-05-10 15:35:00|11.31|11.11|11.42|11.22|11.44|11.24|11.3|11.1|81
1652197200000|2022-05-10 15:40:00|11.41|11.21|11.39|11.19|11.43|11.23|11.33|11.13|66
1652197500000|2022-05-10 15:45:00|11.38|11.18|11.34|11.14|11.39|11.19|11.34|11.14|71
1652197800000|2022-05-10 15:50:00|11.35|11.15|11.36|11.16|11.37|11.17|11.28|11.08|68
1652198100000|2022-05-10 15:55:00|11.35|11.15|11.34|11.14|11.36|11.16|11.28|11.08|49
1652198400000|2022-05-10 16:00:00|11.35|11.15|11.38|11.18|11.39|11.19|11.33|11.13|49
1652198700000|2022-05-10 16:05:00|11.39|11.19|11.27|11.07|11.39|11.19|11.27|11.07|51
1652199000000|2022-05-10 16:10:00|11.28|11.08|11.33|11.13|11.35|11.15|11.25|11.05|68
1652199300000|2022-05-10 16:15:00|11.34|11.14|11.28|11.08|11.37|11.17|11.28|11.08|54
1652199600000|2022-05-10 16:20:00|11.29|11.09|11.26|11.06|11.3|11.1|11.26|11.06|54
1652199900000|2022-05-10 16:25:00|11.27|11.07|11.22|11.02|11.3|11.1|11.22|11.02|54
1652200200000|2022-05-10 16:30:00|11.21|11.01|11.15|10.95|11.23|11.03|11.13|10.93|71
1652200500000|2022-05-10 16:35:00|11.16|10.96|11.16|10.96|11.21|11.01|11.16|10.96|70
1652200800000|2022-05-10 16:40:00|11.17|10.97|11.21|11.01|11.23|11.03|11.17|10.97|62
1652201100000|2022-05-10 16:45:00|11.22|11.02|11.35|11.15|11.36|11.16|11.21|11.01|55
1652201400000|2022-05-10 16:50:00|11.34|11.14|11.34|11.14|11.36|11.16|11.31|11.11|69
1652201700000|2022-05-10 16:55:00|11.35|11.15|11.34|11.14|11.38|11.18|11.31|11.11|49
1652202000000|2022-05-10 17:00:00|11.33|11.13|11.39|11.19|11.42|11.22|11.33|11.13|62
1652202300000|2022-05-10 17:05:00|11.4|11.2|11.39|11.19|11.43|11.23|11.38|11.18|46
1652202600000|2022-05-10 17:10:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|39
1652202900000|2022-05-10 17:15:00|11.39|11.19|11.35|11.15|11.41|11.21|11.35|11.15|55
1652203200000|2022-05-10 17:20:00|11.36|11.16|11.38|11.18|11.39|11.19|11.31|11.11|56
1652203500000|2022-05-10 17:25:00|11.39|11.19|11.42|11.22|11.42|11.22|11.38|11.18|70
1652203800000|2022-05-10 17:30:00|11.43|11.23|11.44|11.24|11.46|11.26|11.42|11.22|40
1652204100000|2022-05-10 17:35:00|11.45|11.25|11.46|11.26|11.49|11.29|11.45|11.25|52
1652204400000|2022-05-10 17:40:00|11.45|11.25|11.47|11.27|11.51|11.31|11.45|11.25|49
1652204700000|2022-05-10 17:45:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|53
1652205000000|2022-05-10 17:50:00|11.51|11.31|11.46|11.26|11.51|11.31|11.44|11.24|56
1652205300000|2022-05-10 17:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|34
1652205600000|2022-05-10 18:00:00|11.45|11.25|11.38|11.18|11.45|11.25|11.38|11.18|34
1652205900000|2022-05-10 18:05:00|11.39|11.19|11.37|11.17|11.39|11.19|11.35|11.15|21
1652206200000|2022-05-10 18:10:00|11.38|11.18|11.4|11.2|11.4|11.2|11.36|11.16|27
1652206500000|2022-05-10 18:15:00|11.42|11.22|11.35|11.15|11.42|11.22|11.27|11.07|59
1652206800000|2022-05-10 18:20:00|11.36|11.16|11.35|11.15|11.37|11.17|11.34|11.14|62
1652207100000|2022-05-10 18:25:00|11.34|11.14|11.31|11.11|11.35|11.15|11.29|11.09|36
1652207400000|2022-05-10 18:30:00|11.3|11.1|11.28|11.08|11.33|11.13|11.27|11.07|37
1652207700000|2022-05-10 18:35:00|11.29|11.09|11.3|11.1|11.33|11.13|11.28|11.08|64
1652208000000|2022-05-10 18:40:00|11.29|11.09|11.37|11.17|11.38|11.18|11.25|11.05|55
1652208300000|2022-05-10 18:45:00|11.36|11.16|11.35|11.15|11.36|11.16|11.31|11.11|32
1652208600000|2022-05-10 18:50:00|11.34|11.14|11.33|11.13|11.38|11.18|11.32|11.12|27
1652208900000|2022-05-10 18:55:00|11.32|11.12|11.26|11.06|11.32|11.12|11.26|11.06|54
1652209200000|2022-05-10 19:00:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|42
1652209500000|2022-05-10 19:05:00|11.27|11.07|11.23|11.03|11.3|11.1|11.23|11.03|43
1652209800000|2022-05-10 19:10:00|11.24|11.04|11.27|11.07|11.28|11.08|11.21|11.01|36
1652210100000|2022-05-10 19:15:00|11.28|11.08|11.23|11.03|11.3|11.1|11.22|11.02|38
1652210400000|2022-05-10 19:20:00|11.22|11.02|11.19|10.99|11.23|11.03|11.19|10.99|38
1652210700000|2022-05-10 19:25:00|11.18|10.98|11.2|11|11.23|11.03|11.17|10.97|44
1652211000000|2022-05-10 19:30:00|11.19|10.99|11.17|10.97|11.2|11|11.16|10.96|25
1652211300000|2022-05-10 19:35:00|11.18|10.98|11.14|10.94|11.19|10.99|11.13|10.93|31
1652211600000|2022-05-10 19:40:00|11.15|10.95|11.15|10.95|11.19|10.99|11.13|10.93|25
1652211900000|2022-05-10 19:45:00|11.16|10.96|11.2|11|11.22|11.02|11.16|10.96|47
1652212200000|2022-05-10 19:50:00|11.19|10.99|11.23|11.03|11.24|11.04|11.15|10.95|46
1652212500000|2022-05-10 19:55:00|11.22|11.02|11.19|10.99|11.22|11.02|11.19|10.99|44
1652212800000|2022-05-10 20:00:00|11.18|10.98|11.14|10.94|11.18|10.98|11.12|10.92|25
1652213100000|2022-05-10 20:05:00|11.15|10.95|11.16|10.96|11.2|11|11.15|10.95|19
1652213400000|2022-05-10 20:10:00|11.17|10.97|11.12|10.92|11.18|10.98|11.12|10.92|42
1652213700000|2022-05-10 20:15:00|11.11|10.91|11.1|10.9|11.13|10.93|11.09|10.89|42
1652214000000|2022-05-10 20:20:00|11.09|10.89|11.13|10.93|11.13|10.93|11.08|10.88|61
1652214300000|2022-05-10 20:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|21
1652214600000|2022-05-10 20:30:00|11.13|10.93|11.07|10.87|11.13|10.93|11.05|10.85|45
1652214900000|2022-05-10 20:35:00|11.06|10.86|11.1|10.9|11.11|10.91|11.05|10.85|43
1652215200000|2022-05-10 20:40:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|43
1652215500000|2022-05-10 20:45:00|11.08|10.88|11.04|10.84|11.12|10.92|11.04|10.84|46
1652215800000|2022-05-10 20:50:00|11.03|10.83|11.03|10.83|11.05|10.85|10.99|10.79|63
1652216100000|2022-05-10 20:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|39
1652216400000|2022-05-10 21:00:00|11.03|10.83|11.03|10.83|11.09|10.89|11|10.8|69
1652216700000|2022-05-10 21:05:00|11.02|10.82|11.03|10.83|11.09|10.89|11.02|10.82|40
1652217000000|2022-05-10 21:10:00|11.02|10.82|11.01|10.81|11.03|10.83|10.97|10.77|46
1652217300000|2022-05-10 21:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|29
1652217600000|2022-05-10 21:20:00|11.03|10.83|10.93|10.73|11.03|10.83|10.93|10.73|29
1652217900000|2022-05-10 21:25:00|10.94|10.74|10.91|10.71|10.95|10.75|10.88|10.68|48
1652218200000|2022-05-10 21:30:00|10.9|10.7|10.88|10.68|10.92|10.72|10.87|10.67|27
1652218500000|2022-05-10 21:35:00|10.89|10.69|10.78|10.58|10.89|10.69|10.78|10.58|38
1652218800000|2022-05-10 21:40:00|10.79|10.59|10.78|10.58|10.81|10.61|10.72|10.52|48
1652219100000|2022-05-10 21:45:00|10.79|10.59|10.77|10.57|10.81|10.61|10.77|10.57|35
1652219400000|2022-05-10 21:50:00|10.75|10.55|10.66|10.46|10.76|10.56|10.66|10.46|45
1652219700000|2022-05-10 21:55:00|10.67|10.47|10.67|10.47|10.71|10.51|10.65|10.45|65
1652220000000|2022-05-10 22:00:00|10.68|10.48|10.83|10.63|10.94|10.74|10.65|10.45|110
1652220300000|2022-05-10 22:05:00|10.82|10.62|10.98|10.78|10.98|10.78|10.82|10.62|72
1652220600000|2022-05-10 22:10:00|11|10.8|10.96|10.76|11.02|10.82|10.92|10.72|81
1652220900000|2022-05-10 22:15:00|10.95|10.75|10.96|10.76|10.96|10.76|10.87|10.67|51
1652221200000|2022-05-10 22:20:00|10.97|10.77|10.9|10.7|10.99|10.79|10.87|10.67|50
1652221500000|2022-05-10 22:25:00|10.89|10.69|10.81|10.61|10.89|10.69|10.81|10.61|54
1652221800000|2022-05-10 22:30:00|10.8|10.6|10.77|10.57|10.81|10.61|10.74|10.54|42
1652222100000|2022-05-10 22:35:00|10.76|10.56|10.71|10.51|10.77|10.57|10.69|10.49|88
1652222400000|2022-05-10 22:40:00|10.7|10.5|10.76|10.56|10.78|10.58|10.69|10.49|59
1652222700000|2022-05-10 22:45:00|10.75|10.55|10.67|10.47|10.79|10.59|10.64|10.44|58
1652223000000|2022-05-10 22:50:00|10.68|10.48|10.77|10.57|10.78|10.58|10.65|10.45|82
1652223300000|2022-05-10 22:55:00|10.78|10.58|10.84|10.64|10.9|10.7|10.77|10.57|93
1652223600000|2022-05-10 23:00:00|10.85|10.65|10.97|10.77|10.98|10.78|10.84|10.64|101
1652223900000|2022-05-10 23:05:00|10.98|10.78|11.03|10.83|11.03|10.83|10.96|10.76|53
1652224200000|2022-05-10 23:10:00|11.04|10.84|10.98|10.78|11.05|10.85|10.98|10.78|70
1652224500000|2022-05-10 23:15:00|10.99|10.79|11|10.8|11.09|10.89|10.97|10.77|66
1652224800000|2022-05-10 23:20:00|10.99|10.79|11.01|10.81|11.02|10.82|10.95|10.75|59
1652225100000|2022-05-10 23:25:00|11.02|10.82|11.03|10.83|11.05|10.85|10.99|10.79|65
1652225400000|2022-05-10 23:30:00|11.02|10.82|10.98|10.78|11.07|10.87|10.98|10.78|48
1652225700000|2022-05-10 23:35:00|10.97|10.77|10.94|10.74|10.99|10.79|10.93|10.73|42
1652226000000|2022-05-10 23:40:00|10.93|10.73|10.89|10.69|10.95|10.75|10.89|10.69|40
1652226300000|2022-05-10 23:45:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|22
1652226600000|2022-05-10 23:50:00|10.86|10.66|10.91|10.71|10.92|10.72|10.86|10.66|46
1652226900000|2022-05-10 23:55:00|10.9|10.7|10.91|10.71|10.93|10.73|10.89|10.69|32
1652227200000|2022-05-11 00:00:00|10.9|10.7|10.91|10.71|10.94|10.74|10.88|10.68|50
1652227500000|2022-05-11 00:05:00|10.9|10.7|10.89|10.69|10.95|10.75|10.87|10.67|72
1652227800000|2022-05-11 00:10:00|10.9|10.7|10.91|10.71|10.91|10.71|10.8|10.6|68
1652228100000|2022-05-11 00:15:00|10.92|10.72|11.04|10.84|11.05|10.85|10.91|10.71|102
1652228400000|2022-05-11 00:20:00|11.05|10.85|11.13|10.93|11.14|10.94|11.04|10.84|87
1652228700000|2022-05-11 00:25:00|11.14|10.94|11.12|10.92|11.16|10.96|11.11|10.91|49
1652229000000|2022-05-11 00:30:00|11.13|10.93|11.1|10.9|11.13|10.93|11.07|10.87|44
1652229300000|2022-05-11 00:35:00|11.11|10.91|11.08|10.88|11.14|10.94|11.07|10.87|50
1652229600000|2022-05-11 00:40:00|11.07|10.87|11.14|10.94|11.14|10.94|11.05|10.85|54
1652229900000|2022-05-11 00:45:00|11.15|10.95|11.08|10.88|11.16|10.96|11.05|10.85|40
1652230200000|2022-05-11 00:50:00|11.07|10.87|11.07|10.87|11.09|10.89|11.03|10.83|57
1652230500000|2022-05-11 00:55:00|11.06|10.86|10.99|10.79|11.09|10.89|10.98|10.78|80
1652230800000|2022-05-11 01:00:00|10.98|10.78|10.99|10.79|11.01|10.81|10.93|10.73|51
1652231100000|2022-05-11 01:05:00|10.98|10.78|10.91|10.71|10.99|10.79|10.9|10.7|57
1652231400000|2022-05-11 01:10:00|10.92|10.72|10.9|10.7|10.94|10.74|10.9|10.7|43
1652231700000|2022-05-11 01:15:00|10.89|10.69|10.9|10.7|10.94|10.74|10.89|10.69|68
1652232000000|2022-05-11 01:20:00|10.91|10.71|10.89|10.69|10.93|10.73|10.88|10.68|67
1652232300000|2022-05-11 01:25:00|10.9|10.7|10.92|10.72|10.93|10.73|10.87|10.67|24
1652232600000|2022-05-11 01:30:00|10.91|10.71|10.92|10.72|10.96|10.76|10.89|10.69|56
1652232900000|2022-05-11 01:35:00|10.94|10.74|10.86|10.66|10.94|10.74|10.86|10.66|32
1652233200000|2022-05-11 01:40:00|10.87|10.67|10.86|10.66|10.87|10.67|10.82|10.62|42
1652233500000|2022-05-11 01:45:00|10.85|10.65|10.8|10.6|10.85|10.65|10.77|10.57|46
1652233800000|2022-05-11 01:50:00|10.79|10.59|10.83|10.63|10.84|10.64|10.79|10.59|40
1652234100000|2022-05-11 01:55:00|10.84|10.64|10.78|10.58|10.85|10.65|10.77|10.57|34
1652234400000|2022-05-11 02:00:00|10.79|10.59|10.73|10.53|10.79|10.59|10.7|10.5|69
1652234700000|2022-05-11 02:05:00|10.74|10.54|10.84|10.64|10.85|10.65|10.73|10.53|52
1652235000000|2022-05-11 02:10:00|10.83|10.63|10.85|10.65|10.85|10.65|10.8|10.6|35
1652235300000|2022-05-11 02:15:00|10.86|10.66|10.9|10.7|10.91|10.71|10.85|10.65|51
1652235600000|2022-05-11 02:20:00|10.89|10.69|11.04|10.84|11.05|10.85|10.87|10.67|66
1652235900000|2022-05-11 02:25:00|11.05|10.85|11.06|10.86|11.11|10.91|11.04|10.84|84
1652236200000|2022-05-11 02:30:00|11.05|10.85|11.09|10.89|11.09|10.89|11.04|10.84|58
1652236500000|2022-05-11 02:35:00|11.1|10.9|11.11|10.91|11.12|10.92|11.04|10.84|48
1652236800000|2022-05-11 02:40:00|11.1|10.9|11.06|10.86|11.1|10.9|11.05|10.85|29
1652237100000|2022-05-11 02:45:00|11.05|10.85|11.06|10.86|11.07|10.87|11|10.8|60
1652237400000|2022-05-11 02:50:00|11.05|10.85|11.11|10.91|11.15|10.95|11.03|10.83|64
1652237700000|2022-05-11 02:55:00|11.12|10.92|11.13|10.93|11.16|10.96|11.11|10.91|46
1652238000000|2022-05-11 03:00:00|11.14|10.94|11.14|10.94|11.17|10.97|11.11|10.91|37
1652238300000|2022-05-11 03:05:00|11.15|10.95|11.13|10.93|11.18|10.98|11.12|10.92|41
1652238600000|2022-05-11 03:10:00|11.12|10.92|11.07|10.87|11.13|10.93|11.07|10.87|56
1652238900000|2022-05-11 03:15:00|11.08|10.88|11.07|10.87|11.11|10.91|11.06|10.86|40
1652239200000|2022-05-11 03:20:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|46
1652239500000|2022-05-11 03:25:00|11.08|10.88|11.07|10.87|11.08|10.88|11.04|10.84|22
1652239800000|2022-05-11 03:30:00|11.06|10.86|11.07|10.87|11.09|10.89|11.04|10.84|34
1652240100000|2022-05-11 03:35:00|11.08|10.88|11.03|10.83|11.09|10.89|11.01|10.81|26
1652240400000|2022-05-11 03:40:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|40
1652240700000|2022-05-11 03:45:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|40
1652241000000|2022-05-11 03:50:00|11.02|10.82|11|10.8|11.03|10.83|10.99|10.79|45
1652241300000|2022-05-11 03:55:00|11.01|10.81|11.02|10.82|11.04|10.84|11|10.8|40
1652241600000|2022-05-11 04:00:00|11.01|10.81|11.04|10.84|11.05|10.85|11|10.8|68
1652241900000|2022-05-11 04:05:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|40
1652242200000|2022-05-11 04:10:00|11.03|10.83|10.97|10.77|11.04|10.84|10.96|10.76|31
1652242500000|2022-05-11 04:15:00|10.96|10.76|11|10.8|11.02|10.82|10.96|10.76|40
1652242800000|2022-05-11 04:20:00|11.01|10.81|10.97|10.77|11.03|10.83|10.97|10.77|32
1652243100000|2022-05-11 04:25:00|10.98|10.78|11.04|10.84|11.05|10.85|10.98|10.78|49
1652243400000|2022-05-11 04:30:00|11.05|10.85|11.03|10.83|11.05|10.85|11.01|10.81|29
1652243700000|2022-05-11 04:35:00|11.04|10.84|11.01|10.81|11.05|10.85|10.99|10.79|20
1652244000000|2022-05-11 04:40:00|11.02|10.82|10.87|10.67|11.03|10.83|10.87|10.67|43
1652244300000|2022-05-11 04:45:00|10.86|10.66|10.84|10.64|10.88|10.68|10.83|10.63|42
1652244600000|2022-05-11 04:50:00|10.83|10.63|10.89|10.69|10.89|10.69|10.82|10.62|36
1652244900000|2022-05-11 04:55:00|10.9|10.7|10.89|10.69|10.92|10.72|10.84|10.64|58
1652245200000|2022-05-11 05:00:00|10.9|10.7|10.86|10.66|10.9|10.7|10.85|10.65|51
1652245500000|2022-05-11 05:05:00|10.87|10.67|10.93|10.73|10.93|10.73|10.83|10.63|47
1652245800000|2022-05-11 05:10:00|10.92|10.72|11.05|10.85|11.1|10.9|10.89|10.69|72
1652246100000|2022-05-11 05:15:00|11.06|10.86|11.07|10.87|11.09|10.89|11.05|10.85|51
1652246400000|2022-05-11 05:20:00|11.06|10.86|11.03|10.83|11.06|10.86|11.02|10.82|22
1652246700000|2022-05-11 05:25:00|11.02|10.82|11.03|10.83|11.06|10.86|11.01|10.81|24
1652247000000|2022-05-11 05:30:00|11.02|10.82|11.02|10.82|11.06|10.86|11|10.8|41
1652247300000|2022-05-11 05:35:00|11.01|10.81|10.95|10.75|11.02|10.82|10.94|10.74|23
1652247600000|2022-05-11 05:40:00|10.96|10.76|10.94|10.74|10.97|10.77|10.92|10.72|33
1652247900000|2022-05-11 05:45:00|10.93|10.73|10.89|10.69|10.94|10.74|10.89|10.69|32
1652248200000|2022-05-11 05:50:00|10.9|10.7|10.9|10.7|10.94|10.74|10.87|10.67|88
1652248500000|2022-05-11 05:55:00|10.89|10.69|10.88|10.68|10.93|10.73|10.85|10.65|40
1652248800000|2022-05-11 06:00:00|10.89|10.69|10.91|10.71|10.92|10.72|10.86|10.66|67
1652249100000|2022-05-11 06:05:00|10.92|10.72|10.91|10.71|10.92|10.72|10.88|10.68|50
1652249400000|2022-05-11 06:10:00|10.92|10.72|10.9|10.7|10.92|10.72|10.89|10.69|57
1652249700000|2022-05-11 06:15:00|10.91|10.71|10.83|10.63|10.91|10.71|10.82|10.62|53
1652250000000|2022-05-11 06:20:00|10.84|10.64|10.83|10.63|10.84|10.64|10.79|10.59|58
1652250300000|2022-05-11 06:25:00|10.84|10.64|10.81|10.61|10.85|10.65|10.81|10.61|68
1652250600000|2022-05-11 06:30:00|10.8|10.6|10.83|10.63|10.85|10.65|10.8|10.6|33
1652250900000|2022-05-11 06:35:00|10.82|10.62|10.78|10.58|10.83|10.63|10.78|10.58|19
1652251200000|2022-05-11 06:40:00|10.79|10.59|10.65|10.45|10.79|10.59|10.64|10.44|42
1652251500000|2022-05-11 06:45:00|10.64|10.44|10.56|10.36|10.65|10.45|10.55|10.35|75
1652251800000|2022-05-11 06:50:00|10.57|10.37|10.55|10.35|10.59|10.39|10.54|10.34|61
1652252100000|2022-05-11 06:55:00|10.54|10.34|10.43|10.23|10.55|10.35|10.39|10.19|92
1652252400000|2022-05-11 07:00:00|10.45|10.25|10.48|10.28|10.49|10.29|10.39|10.19|60
1652252700000|2022-05-11 07:05:00|10.49|10.29|10.36|10.16|10.49|10.29|10.31|10.11|74
1652253000000|2022-05-11 07:10:00|10.37|10.17|10.43|10.23|10.46|10.26|10.35|10.15|101
1652253300000|2022-05-11 07:15:00|10.42|10.22|10.54|10.34|10.57|10.37|10.42|10.22|115
1652253600000|2022-05-11 07:20:00|10.53|10.33|10.47|10.27|10.55|10.35|10.46|10.26|80
1652253900000|2022-05-11 07:25:00|10.48|10.28|10.44|10.24|10.5|10.3|10.44|10.24|57
1652254200000|2022-05-11 07:30:00|10.43|10.23|10.32|10.12|10.43|10.23|10.32|10.12|60
1652254500000|2022-05-11 07:35:00|10.31|10.11|10.26|10.06|10.35|10.15|10.23|10.03|88
1652254800000|2022-05-11 07:40:00|10.27|10.07|10.31|10.11|10.37|10.17|10.25|10.05|109
1652255100000|2022-05-11 07:45:00|10.32|10.12|10.33|10.13|10.35|10.15|10.27|10.07|103
1652255400000|2022-05-11 07:50:00|10.32|10.12|10.37|10.17|10.39|10.19|10.3|10.1|60
1652255700000|2022-05-11 07:55:00|10.36|10.16|10.47|10.27|10.47|10.27|10.36|10.16|55
1652256000000|2022-05-11 08:00:00|10.48|10.28|10.4|10.2|10.49|10.29|10.38|10.18|79
1652256300000|2022-05-11 08:05:00|10.41|10.21|10.45|10.25|10.45|10.25|10.39|10.19|55
1652256600000|2022-05-11 08:10:00|10.46|10.26|10.61|10.41|10.62|10.42|10.45|10.25|106
1652256900000|2022-05-11 08:15:00|10.6|10.4|10.57|10.37|10.63|10.43|10.56|10.36|65
1652257200000|2022-05-11 08:20:00|10.56|10.36|10.6|10.4|10.64|10.44|10.52|10.32|67
1652257500000|2022-05-11 08:25:00|10.59|10.39|10.5|10.3|10.61|10.41|10.49|10.29|68
1652257800000|2022-05-11 08:30:00|10.49|10.29|10.44|10.24|10.51|10.31|10.42|10.22|52
1652258100000|2022-05-11 08:35:00|10.45|10.25|10.44|10.24|10.45|10.25|10.37|10.17|61
1652258400000|2022-05-11 08:40:00|10.43|10.23|10.5|10.3|10.5|10.3|10.43|10.23|52
1652258700000|2022-05-11 08:45:00|10.51|10.31|10.57|10.37|10.58|10.38|10.5|10.3|53
1652259000000|2022-05-11 08:50:00|10.56|10.36|10.58|10.38|10.6|10.4|10.54|10.34|67
1652259300000|2022-05-11 08:55:00|10.59|10.39|10.66|10.46|10.66|10.46|10.56|10.36|63
1652259600000|2022-05-11 09:00:00|10.67|10.47|10.66|10.46|10.67|10.47|10.62|10.42|34
1652259900000|2022-05-11 09:05:00|10.65|10.45|10.69|10.49|10.7|10.5|10.65|10.45|31
1652260200000|2022-05-11 09:10:00|10.7|10.5|10.66|10.46|10.7|10.5|10.65|10.45|31
1652260500000|2022-05-11 09:15:00|10.67|10.47|10.71|10.51|10.72|10.52|10.65|10.45|37
1652260800000|2022-05-11 09:20:00|10.72|10.52|10.74|10.54|10.75|10.55|10.7|10.5|57
1652261100000|2022-05-11 09:25:00|10.75|10.55|10.82|10.62|10.83|10.63|10.75|10.55|52
1652261400000|2022-05-11 09:30:00|10.81|10.61|10.87|10.67|10.88|10.68|10.8|10.6|50
1652261700000|2022-05-11 09:35:00|10.88|10.68|10.86|10.66|10.89|10.69|10.81|10.61|45
1652262000000|2022-05-11 09:40:00|10.85|10.65|10.8|10.6|10.87|10.67|10.8|10.6|44
1652262300000|2022-05-11 09:45:00|10.79|10.59|10.82|10.62|10.82|10.62|10.78|10.58|42
1652262600000|2022-05-11 09:50:00|10.81|10.61|10.82|10.62|10.83|10.63|10.78|10.58|40
1652262900000|2022-05-11 09:55:00|10.81|10.61|10.88|10.68|10.89|10.69|10.78|10.58|46
1652263200000|2022-05-11 10:00:00|10.87|10.67|10.82|10.62|10.92|10.72|10.82|10.62|48
1652263500000|2022-05-11 10:05:00|10.83|10.63|10.82|10.62|10.83|10.63|10.79|10.59|44
1652263800000|2022-05-11 10:10:00|10.81|10.61|10.96|10.76|10.99|10.79|10.81|10.61|70
1652264100000|2022-05-11 10:15:00|10.97|10.77|10.85|10.65|10.99|10.79|10.85|10.65|52
1652264400000|2022-05-11 10:20:00|10.86|10.66|10.83|10.63|10.86|10.66|10.81|10.61|44
1652264700000|2022-05-11 10:25:00|10.82|10.62|10.78|10.58|10.82|10.62|10.78|10.58|39
1652265000000|2022-05-11 10:30:00|10.79|10.59|10.75|10.55|10.79|10.59|10.74|10.54|45
1652265300000|2022-05-11 10:35:00|10.76|10.56|10.77|10.57|10.78|10.58|10.73|10.53|26
1652265600000|2022-05-11 10:40:00|10.76|10.56|10.79|10.59|10.79|10.59|10.72|10.52|38
1652265900000|2022-05-11 10:45:00|10.8|10.6|10.8|10.6|10.83|10.63|10.76|10.56|49
1652266200000|2022-05-11 10:50:00|10.81|10.61|10.81|10.61|10.82|10.62|10.78|10.58|35
1652266500000|2022-05-11 10:55:00|10.8|10.6|10.72|10.52|10.8|10.6|10.71|10.51|33
1652266800000|2022-05-11 11:00:00|10.71|10.51|10.64|10.44|10.72|10.52|10.64|10.44|46
1652267100000|2022-05-11 11:05:00|10.63|10.43|10.65|10.45|10.65|10.45|10.6|10.4|51
1652267400000|2022-05-11 11:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.61|10.41|36
1652267700000|2022-05-11 11:15:00|10.66|10.46|10.65|10.45|10.67|10.47|10.62|10.42|32
1652268000000|2022-05-11 11:20:00|10.64|10.44|10.6|10.4|10.64|10.44|10.59|10.39|49
1652268300000|2022-05-11 11:25:00|10.61|10.41|10.58|10.38|10.61|10.41|10.56|10.36|56
1652268600000|2022-05-11 11:30:00|10.59|10.39|10.58|10.38|10.61|10.41|10.57|10.37|18
1652268900000|2022-05-11 11:35:00|10.59|10.39|10.55|10.35|10.61|10.41|10.54|10.34|35
1652269200000|2022-05-11 11:40:00|10.54|10.34|10.45|10.25|10.54|10.34|10.45|10.25|34
1652269500000|2022-05-11 11:45:00|10.46|10.26|10.38|10.18|10.46|10.26|10.38|10.18|33
1652269800000|2022-05-11 11:50:00|10.39|10.19|10.22|10.02|10.39|10.19|10.22|10.02|59
1652270100000|2022-05-11 11:55:00|10.23|10.03|10.21|10.01|10.24|10.04|10.17|9.97|75
1652270400000|2022-05-11 12:00:00|10.2|10|10.34|10.14|10.35|10.15|10.18|9.98|68
1652270700000|2022-05-11 12:05:00|10.33|10.13|10.44|10.24|10.47|10.27|10.33|10.13|73
1652271000000|2022-05-11 12:10:00|10.43|10.23|10.36|10.16|10.45|10.25|10.36|10.16|83
1652271300000|2022-05-11 12:15:00|10.37|10.17|10.28|10.08|10.39|10.19|10.27|10.07|76
1652271600000|2022-05-11 12:20:00|10.27|10.07|10.24|10.04|10.28|10.08|10.19|9.99|79
1652271900000|2022-05-11 12:25:00|10.25|10.05|10.3|10.1|10.37|10.17|10.24|10.04|139
1652272200000|2022-05-11 12:30:00|10.29|10.09|10.02|9.82|10.29|10.09|9.95|9.75|182
1652272500000|2022-05-11 12:35:00|9.94|9.74|9.78|9.58|10.03|9.83|9.78|9.58|211
1652272800000|2022-05-11 12:40:00|9.77|9.57|9.5|9.3|9.84|9.64|9.39|9.19|196
1652273100000|2022-05-11 12:45:00|9.49|9.29|8.49|8.29|9.5|9.3|8.46|8.26|251
1652273400000|2022-05-11 12:50:00|8.48|8.28|8.33|8.13|8.49|8.29|7.41|7.21|445
1652273700000|2022-05-11 12:55:00|8.34|8.14|8.79|8.59|8.85|8.65|8.34|8.14|379
1652274000000|2022-05-11 13:00:00|8.8|8.6|9.38|9.18|9.38|9.18|8.73|8.53|350
1652274300000|2022-05-11 13:05:00|9.39|9.19|9.1|8.9|9.61|9.41|9.04|8.84|340
1652274600000|2022-05-11 13:10:00|9.11|8.91|9.07|8.87|9.25|9.05|9.02|8.82|258
1652274900000|2022-05-11 13:15:00|9.08|8.88|9.29|9.09|9.32|9.12|9|8.8|219
1652275200000|2022-05-11 13:20:00|9.3|9.1|9.21|9.01|9.45|9.25|9.14|8.94|253
1652275500000|2022-05-11 13:25:00|9.22|9.02|9.25|9.05|9.31|9.11|9.18|8.98|233
1652275800000|2022-05-11 13:30:00|9.26|9.06|9.02|8.82|9.28|9.08|9|8.8|197
1652276100000|2022-05-11 13:35:00|9.01|8.81|9.14|8.94|9.14|8.94|9|8.8|139
1652276400000|2022-05-11 13:40:00|9.13|8.93|9.45|9.25|9.47|9.27|9.13|8.93|200
1652276700000|2022-05-11 13:45:00|9.43|9.23|10.15|9.95|10.17|9.97|9.4|9.2|266
1652277000000|2022-05-11 13:50:00|10.14|9.94|10.01|9.81|10.14|9.94|9.93|9.73|242
1652277300000|2022-05-11 13:55:00|10|9.8|9.82|9.62|10|9.8|9.77|9.57|150
1652277600000|2022-05-11 14:00:00|9.81|9.61|9.77|9.57|9.87|9.67|9.68|9.48|190
1652277900000|2022-05-11 14:05:00|9.78|9.58|9.89|9.69|9.97|9.77|9.71|9.51|203
1652278200000|2022-05-11 14:10:00|9.88|9.68|9.62|9.42|9.9|9.7|9.58|9.38|201
1652278500000|2022-05-11 14:15:00|9.63|9.43|9.62|9.42|9.77|9.57|9.57|9.37|185
1652278800000|2022-05-11 14:20:00|9.63|9.43|9.72|9.52|9.74|9.54|9.57|9.37|125
1652279100000|2022-05-11 14:25:00|9.71|9.51|9.48|9.28|9.72|9.52|9.48|9.28|118
1652279400000|2022-05-11 14:30:00|9.46|9.26|9.54|9.34|9.54|9.34|9.43|9.23|103
1652279700000|2022-05-11 14:35:00|9.55|9.35|9.64|9.44|9.67|9.47|9.5|9.3|99
1652280000000|2022-05-11 14:40:00|9.63|9.43|9.74|9.54|9.74|9.54|9.63|9.43|84
1652280300000|2022-05-11 14:45:00|9.75|9.55|9.65|9.45|9.86|9.66|9.65|9.45|120
1652280600000|2022-05-11 14:50:00|9.64|9.44|9.48|9.28|9.65|9.45|9.47|9.27|126
1652280900000|2022-05-11 14:55:00|9.47|9.27|9.49|9.29|9.52|9.32|9.41|9.21|76
1652281200000|2022-05-11 15:00:00|9.51|9.31|9.35|9.15|9.51|9.31|9.32|9.12|99
1652281500000|2022-05-11 15:05:00|9.33|9.13|9.33|9.13|9.36|9.16|9.26|9.06|64
1652281800000|2022-05-11 15:10:00|9.34|9.14|9.21|9.01|9.38|9.18|9.21|9.01|101
1652282100000|2022-05-11 15:15:00|9.2|9|9.22|9.02|9.22|9.02|9.14|8.94|71
1652282400000|2022-05-11 15:20:00|9.23|9.03|9.22|9.02|9.29|9.09|9.19|8.99|61
1652282700000|2022-05-11 15:25:00|9.21|9.01|9.16|8.96|9.21|9.01|9.11|8.91|87
1652283000000|2022-05-11 15:30:00|9.15|8.95|9.06|8.86|9.15|8.95|9.06|8.86|74
1652283300000|2022-05-11 15:35:00|9.07|8.87|9.1|8.9|9.17|8.97|8.99|8.79|83
1652283600000|2022-05-11 15:40:00|9.06|8.86|9.09|8.89|9.2|9|9.06|8.86|92
1652283900000|2022-05-11 15:45:00|9.1|8.9|9.07|8.87|9.12|8.92|9.05|8.85|71
1652284200000|2022-05-11 15:50:00|9.08|8.88|9.01|8.81|9.11|8.91|8.99|8.79|77
1652284500000|2022-05-11 15:55:00|9|8.8|9.03|8.83|9.08|8.88|8.96|8.76|94
1652284800000|2022-05-11 16:00:00|9.04|8.84|9.09|8.89|9.13|8.93|9.02|8.82|102
1652285100000|2022-05-11 16:05:00|9.08|8.88|8.93|8.73|9.15|8.95|8.93|8.73|94
1652285400000|2022-05-11 16:10:00|8.94|8.74|8.92|8.72|8.96|8.76|8.89|8.69|111
1652285700000|2022-05-11 16:15:00|8.93|8.73|8.87|8.67|8.95|8.75|8.85|8.65|89
1652286000000|2022-05-11 16:20:00|8.86|8.66|9.08|8.88|9.09|8.89|8.86|8.66|105
1652286300000|2022-05-11 16:25:00|9.09|8.89|9.01|8.81|9.1|8.9|9|8.8|106
1652286600000|2022-05-11 16:30:00|9.02|8.82|9.04|8.84|9.05|8.85|8.96|8.76|87
1652286900000|2022-05-11 16:35:00|9.03|8.83|9.09|8.89|9.15|8.95|9.03|8.83|83
1652287200000|2022-05-11 16:40:00|9.1|8.9|9.12|8.92|9.19|8.99|9.08|8.88|77
1652287500000|2022-05-11 16:45:00|9.13|8.93|9.07|8.87|9.13|8.93|9.03|8.83|70
1652287800000|2022-05-11 16:50:00|9.06|8.86|8.89|8.69|9.06|8.86|8.88|8.68|100
1652288100000|2022-05-11 16:55:00|8.9|8.7|8.9|8.7|8.93|8.73|8.86|8.66|63
1652288400000|2022-05-11 17:00:00|8.89|8.69|8.86|8.66|8.89|8.69|8.81|8.61|83
1652288700000|2022-05-11 17:05:00|8.85|8.65|8.86|8.66|8.9|8.7|8.77|8.57|65
1652289000000|2022-05-11 17:10:00|8.85|8.65|8.87|8.67|8.94|8.74|8.85|8.65|89
1652289300000|2022-05-11 17:15:00|8.88|8.68|8.97|8.77|8.97|8.77|8.87|8.67|32
1652289600000|2022-05-11 17:20:00|8.96|8.76|8.9|8.7|8.96|8.76|8.86|8.66|79
1652289900000|2022-05-11 17:25:00|8.91|8.71|8.76|8.56|8.98|8.78|8.72|8.52|124
1652290200000|2022-05-11 17:30:00|8.77|8.57|8.8|8.6|8.84|8.64|8.74|8.54|94
1652290500000|2022-05-11 17:35:00|8.81|8.61|8.7|8.5|8.83|8.63|8.69|8.49|69
1652290800000|2022-05-11 17:40:00|8.69|8.49|8.59|8.39|8.69|8.49|8.57|8.37|116
1652291100000|2022-05-11 17:45:00|8.6|8.4|8.73|8.53|8.74|8.54|8.54|8.34|148
1652291400000|2022-05-11 17:50:00|8.72|8.52|8.82|8.62|8.91|8.71|8.71|8.51|104
1652291700000|2022-05-11 17:55:00|8.83|8.63|8.81|8.61|8.87|8.67|8.75|8.55|56
1652292000000|2022-05-11 18:00:00|8.8|8.6|8.85|8.65|8.86|8.66|8.79|8.59|83
1652292300000|2022-05-11 18:05:00|8.86|8.66|8.77|8.57|8.86|8.66|8.77|8.57|58
1652292600000|2022-05-11 18:10:00|8.76|8.56|8.79|8.59|8.81|8.61|8.74|8.54|48
1652292900000|2022-05-11 18:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.7|8.5|54
1652293200000|2022-05-11 18:20:00|8.81|8.61|8.87|8.67|8.88|8.68|8.72|8.52|94
1652293500000|2022-05-11 18:25:00|8.88|8.68|8.88|8.68|8.93|8.73|8.86|8.66|51
1652293800000|2022-05-11 18:30:00|8.87|8.67|8.84|8.64|8.88|8.68|8.79|8.59|70
1652294100000|2022-05-11 18:35:00|8.83|8.63|8.87|8.67|8.91|8.71|8.83|8.63|53
1652294400000|2022-05-11 18:40:00|8.88|8.68|8.93|8.73|8.93|8.73|8.8|8.6|49
1652294700000|2022-05-11 18:45:00|8.92|8.72|8.77|8.57|8.93|8.73|8.75|8.55|77
1652295000000|2022-05-11 18:50:00|8.76|8.56|8.76|8.56|8.79|8.59|8.72|8.52|58
1652295300000|2022-05-11 18:55:00|8.75|8.55|8.73|8.53|8.75|8.55|8.67|8.47|66
1652295600000|2022-05-11 19:00:00|8.72|8.52|8.69|8.49|8.74|8.54|8.66|8.46|69
1652295900000|2022-05-11 19:05:00|8.68|8.48|8.72|8.52|8.73|8.53|8.64|8.44|106
1652296200000|2022-05-11 19:10:00|8.71|8.51|8.64|8.44|8.79|8.59|8.64|8.44|50
1652296500000|2022-05-11 19:15:00|8.63|8.43|8.69|8.49|8.71|8.51|8.61|8.41|105
1652296800000|2022-05-11 19:20:00|8.68|8.48|8.5|8.3|8.68|8.48|8.49|8.29|93
1652297100000|2022-05-11 19:25:00|8.49|8.29|8.54|8.34|8.56|8.36|8.49|8.29|134
1652297400000|2022-05-11 19:30:00|8.53|8.33|8.47|8.27|8.6|8.4|8.46|8.26|86
1652297700000|2022-05-11 19:35:00|8.46|8.26|8.38|8.18|8.46|8.26|8.37|8.17|104
1652298000000|2022-05-11 19:40:00|8.39|8.19|8.39|8.19|8.43|8.23|8.35|8.15|84
1652298300000|2022-05-11 19:45:00|8.4|8.2|8.34|8.14|8.44|8.24|8.34|8.14|68
1652298600000|2022-05-11 19:50:00|8.35|8.15|8.52|8.32|8.52|8.32|8.34|8.14|119
1652298900000|2022-05-11 19:55:00|8.51|8.31|8.46|8.26|8.52|8.32|8.45|8.25|56
1652299200000|2022-05-11 20:00:00|8.47|8.27|8.56|8.36|8.66|8.46|8.47|8.27|60
1652299500000|2022-05-11 20:05:00|8.57|8.37|8.59|8.39|8.68|8.48|8.56|8.36|53
1652299800000|2022-05-11 20:10:00|8.6|8.4|8.57|8.37|8.67|8.47|8.57|8.37|96
1652300100000|2022-05-11 20:15:00|8.56|8.36|8.6|8.4|8.65|8.45|8.53|8.33|95
1652300400000|2022-05-11 20:20:00|8.61|8.41|8.59|8.39|8.67|8.47|8.58|8.38|94
1652300700000|2022-05-11 20:25:00|8.57|8.37|8.54|8.34|8.59|8.39|8.52|8.32|68
1652301000000|2022-05-11 20:30:00|8.56|8.36|8.44|8.24|8.56|8.36|8.43|8.23|47
1652301300000|2022-05-11 20:35:00|8.43|8.23|8.54|8.34|8.54|8.34|8.42|8.22|95
1652301600000|2022-05-11 20:40:00|8.55|8.35|8.57|8.37|8.6|8.4|8.53|8.33|85
1652301900000|2022-05-11 20:45:00|8.58|8.38|8.5|8.3|8.6|8.4|8.48|8.28|46
1652302200000|2022-05-11 20:50:00|8.49|8.29|8.21|8.01|8.49|8.29|8.2|8|80
1652302500000|2022-05-11 20:55:00|8.2|8|8.04|7.84|8.22|8.02|8.03|7.83|166
1652302800000|2022-05-11 21:00:00|8.05|7.85|8.45|8.25|8.45|8.25|8.03|7.83|202
1652303100000|2022-05-11 21:05:00|8.47|8.27|8.31|8.11|8.47|8.27|8.31|8.11|113
1652303400000|2022-05-11 21:10:00|8.3|8.1|8.2|8|8.31|8.11|8.17|7.97|100
1652303700000|2022-05-11 21:15:00|8.21|8.01|8.26|8.06|8.32|8.12|8.21|8.01|94
1652304000000|2022-05-11 21:20:00|8.25|8.05|8.1|7.9|8.25|8.05|8.1|7.9|40
1652304300000|2022-05-11 21:25:00|8.09|7.89|8|7.8|8.1|7.9|7.91|7.71|111
1652304600000|2022-05-11 21:30:00|8.01|7.81|8.02|7.82|8.05|7.85|7.97|7.77|36
1652304900000|2022-05-11 21:35:00|8.03|7.83|8.12|7.92|8.13|7.93|7.99|7.79|55
1652305200000|2022-05-11 21:40:00|8.11|7.91|8.01|7.81|8.12|7.92|8|7.8|43
1652305500000|2022-05-11 21:45:00|8.02|7.82|8.12|7.92|8.12|7.92|8|7.8|60
1652305800000|2022-05-11 21:50:00|8.13|7.93|8.25|8.05|8.35|8.15|8.12|7.92|132
1652306100000|2022-05-11 21:55:00|8.26|8.06|8.33|8.13|8.33|8.13|8.22|8.02|82
1652306400000|2022-05-11 22:00:00|8.32|8.12|8.41|8.21|8.42|8.22|8.3|8.1|120
1652306700000|2022-05-11 22:05:00|8.4|8.2|8.58|8.38|8.59|8.39|8.39|8.19|105
1652307000000|2022-05-11 22:10:00|8.57|8.37|8.62|8.42|8.65|8.45|8.57|8.37|75
1652307300000|2022-05-11 22:15:00|8.61|8.41|8.58|8.38|8.62|8.42|8.54|8.34|101
1652307600000|2022-05-11 22:20:00|8.57|8.37|8.64|8.44|8.65|8.45|8.57|8.37|60
1652307900000|2022-05-11 22:25:00|8.63|8.43|8.54|8.34|8.63|8.43|8.52|8.32|41
1652308200000|2022-05-11 22:30:00|8.53|8.33|8.47|8.27|8.53|8.33|8.43|8.23|68
1652308500000|2022-05-11 22:35:00|8.48|8.28|8.43|8.23|8.48|8.28|8.36|8.16|88
1652308800000|2022-05-11 22:40:00|8.41|8.21|8.41|8.21|8.5|8.3|8.38|8.18|100
1652309100000|2022-05-11 22:45:00|8.42|8.22|8.36|8.16|8.47|8.27|8.36|8.16|65
1652309400000|2022-05-11 22:50:00|8.37|8.17|8.55|8.35|8.55|8.35|8.36|8.16|105
1652309700000|2022-05-11 22:55:00|8.56|8.36|8.56|8.36|8.63|8.43|8.56|8.36|68
1652310000000|2022-05-11 23:00:00|8.57|8.37|8.66|8.46|8.68|8.48|8.51|8.31|83
1652310300000|2022-05-11 23:05:00|8.65|8.45|8.66|8.46|8.73|8.53|8.61|8.41|92
1652310600000|2022-05-11 23:10:00|8.65|8.45|8.58|8.38|8.65|8.45|8.57|8.37|49
1652310900000|2022-05-11 23:15:00|8.59|8.39|8.48|8.28|8.59|8.39|8.42|8.22|82
1652311200000|2022-05-11 23:20:00|8.47|8.27|8.47|8.27|8.5|8.3|8.45|8.25|61
1652311500000|2022-05-11 23:25:00|8.46|8.26|8.44|8.24|8.51|8.31|8.41|8.21|109
1652311800000|2022-05-11 23:30:00|8.45|8.25|8.46|8.26|8.49|8.29|8.42|8.22|80
1652312100000|2022-05-11 23:35:00|8.44|8.24|8.48|8.28|8.5|8.3|8.43|8.23|69
1652312400000|2022-05-11 23:40:00|8.49|8.29|8.56|8.36|8.57|8.37|8.46|8.26|92
1652312700000|2022-05-11 23:45:00|8.55|8.35|8.56|8.36|8.58|8.38|8.53|8.33|65
1652313000000|2022-05-11 23:50:00|8.55|8.35|8.49|8.29|8.58|8.38|8.49|8.29|39
1652313300000|2022-05-11 23:55:00|8.5|8.3|8.59|8.39|8.59|8.39|8.5|8.3|34
1652313600000|2022-05-12 00:00:00|8.58|8.38|8.56|8.36|8.66|8.46|8.51|8.31|105
1652313900000|2022-05-12 00:05:00|8.55|8.35|8.65|8.45|8.65|8.45|8.46|8.26|71
1652314200000|2022-05-12 00:10:00|8.66|8.46|8.73|8.53|8.74|8.54|8.59|8.39|108
1652314500000|2022-05-12 00:15:00|8.74|8.54|8.66|8.46|8.75|8.55|8.58|8.38|85
1652314800000|2022-05-12 00:20:00|8.67|8.47|8.8|8.6|8.81|8.61|8.6|8.4|87
1652315100000|2022-05-12 00:25:00|8.81|8.61|8.86|8.66|8.88|8.68|8.81|8.61|92
1652315400000|2022-05-12 00:30:00|8.87|8.67|8.85|8.65|8.92|8.72|8.82|8.62|90
1652315700000|2022-05-12 00:35:00|8.86|8.66|8.84|8.64|8.92|8.72|8.81|8.61|97
1652316000000|2022-05-12 00:40:00|8.85|8.65|8.95|8.75|9.01|8.81|8.85|8.65|97
1652316300000|2022-05-12 00:45:00|8.96|8.76|9.03|8.83|9.03|8.83|8.87|8.67|76
1652316600000|2022-05-12 00:50:00|9.02|8.82|8.92|8.72|9.02|8.82|8.91|8.71|72
1652316900000|2022-05-12 00:55:00|8.93|8.73|8.9|8.7|8.96|8.76|8.9|8.7|58
1652317200000|2022-05-12 01:00:00|8.91|8.71|8.94|8.74|8.98|8.78|8.88|8.68|85
1652317500000|2022-05-12 01:05:00|8.93|8.73|8.91|8.71|8.94|8.74|8.88|8.68|52
1652317800000|2022-05-12 01:10:00|8.9|8.7|8.87|8.67|8.93|8.73|8.86|8.66|61
1652318100000|2022-05-12 01:15:00|8.88|8.68|8.95|8.75|9.07|8.87|8.86|8.66|123
1652318400000|2022-05-12 01:20:00|8.96|8.76|8.83|8.63|8.97|8.77|8.82|8.62|76
1652318700000|2022-05-12 01:25:00|8.82|8.62|8.83|8.63|8.87|8.67|8.79|8.59|89
1652319000000|2022-05-12 01:30:00|8.82|8.62|8.81|8.61|8.91|8.71|8.79|8.59|66
1652319300000|2022-05-12 01:35:00|8.8|8.6|8.78|8.58|8.83|8.63|8.78|8.58|50
1652319600000|2022-05-12 01:40:00|8.79|8.59|8.87|8.67|8.89|8.69|8.77|8.57|92
1652319900000|2022-05-12 01:45:00|8.86|8.66|8.89|8.69|8.94|8.74|8.86|8.66|49
1652320200000|2022-05-12 01:50:00|8.88|8.68|8.79|8.59|8.89|8.69|8.79|8.59|45
1652320500000|2022-05-12 01:55:00|8.78|8.58|8.68|8.48|8.78|8.58|8.67|8.47|77
1652320800000|2022-05-12 02:00:00|8.69|8.49|8.7|8.5|8.71|8.51|8.58|8.38|141
1652321100000|2022-05-12 02:05:00|8.69|8.49|8.6|8.4|8.7|8.5|8.59|8.39|69
1652321400000|2022-05-12 02:10:00|8.59|8.39|8.67|8.47|8.69|8.49|8.58|8.38|91
1652321700000|2022-05-12 02:15:00|8.66|8.46|8.48|8.28|8.71|8.51|8.47|8.27|77
1652322000000|2022-05-12 02:20:00|8.49|8.29|8.48|8.28|8.57|8.37|8.47|8.27|91
1652322300000|2022-05-12 02:25:00|8.5|8.3|8.48|8.28|8.53|8.33|8.45|8.25|101
1652322600000|2022-05-12 02:30:00|8.47|8.27|8.46|8.26|8.49|8.29|8.42|8.22|77
1652322900000|2022-05-12 02:35:00|8.45|8.25|8.47|8.27|8.48|8.28|8.33|8.13|83
1652323200000|2022-05-12 02:40:00|8.46|8.26|8.36|8.16|8.47|8.27|8.36|8.16|74
1652323500000|2022-05-12 02:45:00|8.37|8.17|8.36|8.16|8.41|8.21|8.33|8.13|101
1652323800000|2022-05-12 02:50:00|8.37|8.17|8.32|8.12|8.4|8.2|8.32|8.12|84
1652324100000|2022-05-12 02:55:00|8.31|8.11|8.27|8.07|8.33|8.13|8.23|8.03|54
1652324400000|2022-05-12 03:00:00|8.26|8.06|8.26|8.06|8.38|8.18|8.26|8.06|67
1652324700000|2022-05-12 03:05:00|8.25|8.05|8.14|7.94|8.25|8.05|8.14|7.94|69
1652325000000|2022-05-12 03:10:00|8.13|7.93|8.13|7.93|8.22|8.02|8.11|7.91|79
1652325300000|2022-05-12 03:15:00|8.12|7.92|8.19|7.99|8.24|8.04|8.12|7.92|84
1652325600000|2022-05-12 03:20:00|8.18|7.98|8.15|7.95|8.2|8|8.11|7.91|65
1652325900000|2022-05-12 03:25:00|8.14|7.94|8.11|7.91|8.17|7.97|8.1|7.9|63
1652326200000|2022-05-12 03:30:00|8.12|7.92|8.29|8.09|8.29|8.09|8.1|7.9|106
1652326500000|2022-05-12 03:35:00|8.33|8.13|8.27|8.07|8.33|8.13|8.22|8.02|110
1652326800000|2022-05-12 03:40:00|8.26|8.06|8.21|8.01|8.27|8.07|8.19|7.99|86
1652327100000|2022-05-12 03:45:00|8.22|8.02|8.15|7.95|8.28|8.08|8.14|7.94|57
1652327400000|2022-05-12 03:50:00|8.16|7.96|8.08|7.88|8.17|7.97|8.05|7.85|43
1652327700000|2022-05-12 03:55:00|8.09|7.89|7.97|7.77|8.09|7.89|7.97|7.77|93
1652328000000|2022-05-12 04:00:00|7.96|7.76|7.94|7.74|8.02|7.82|7.94|7.74|51
1652328300000|2022-05-12 04:05:00|7.93|7.73|7.8|7.6|7.97|7.77|7.79|7.59|117
1652328600000|2022-05-12 04:10:00|7.81|7.61|7.63|7.43|7.81|7.61|7.62|7.42|108
1652328900000|2022-05-12 04:15:00|7.64|7.44|7.76|7.56|7.81|7.61|7.63|7.43|98
1652329200000|2022-05-12 04:20:00|7.77|7.57|7.61|7.41|7.79|7.59|7.58|7.38|122
1652329500000|2022-05-12 04:25:00|7.6|7.4|7.83|7.63|7.83|7.63|7.53|7.33|154
1652329800000|2022-05-12 04:30:00|7.84|7.64|7.74|7.54|7.88|7.68|7.74|7.54|121
1652330100000|2022-05-12 04:35:00|7.75|7.55|7.74|7.54|7.86|7.66|7.73|7.53|96
1652330400000|2022-05-12 04:40:00|7.75|7.55|7.73|7.53|7.81|7.61|7.72|7.52|73
1652330700000|2022-05-12 04:45:00|7.74|7.54|7.57|7.37|7.74|7.54|7.57|7.37|73
1652331000000|2022-05-12 04:50:00|7.58|7.38|7.54|7.34|7.6|7.4|7.47|7.27|114
1652331300000|2022-05-12 04:55:00|7.53|7.33|7.57|7.37|7.6|7.4|7.52|7.32|106
1652331600000|2022-05-12 05:00:00|7.58|7.38|7.39|7.19|7.6|7.4|7.38|7.18|67
1652331900000|2022-05-12 05:05:00|7.38|7.18|7.28|7.08|7.39|7.19|7.27|7.07|72
1652332200000|2022-05-12 05:10:00|7.26|7.06|7.17|6.97|7.28|7.08|7.16|6.96|104
1652332500000|2022-05-12 05:15:00|7.18|6.98|7.48|7.28|7.49|7.29|7.09|6.89|163
1652332800000|2022-05-12 05:20:00|7.46|7.26|7.32|7.12|7.48|7.28|7.3|7.1|103
1652333100000|2022-05-12 05:25:00|7.33|7.13|7.37|7.17|7.42|7.22|7.33|7.13|107
1652333400000|2022-05-12 05:30:00|7.38|7.18|7.64|7.44|7.68|7.48|7.38|7.18|100
1652333700000|2022-05-12 05:35:00|7.66|7.46|7.52|7.32|7.66|7.46|7.49|7.29|108
1652334000000|2022-05-12 05:40:00|7.51|7.31|7.46|7.26|7.53|7.33|7.38|7.18|99
1652334300000|2022-05-12 05:45:00|7.49|7.29|7.32|7.12|7.58|7.38|7.32|7.12|136
1652334600000|2022-05-12 05:50:00|7.33|7.13|7.23|7.03|7.5|7.3|7.21|7.01|203
1652334900000|2022-05-12 05:55:00|7.22|7.02|7.31|7.11|7.41|7.21|7.22|7.02|166
1652335200000|2022-05-12 06:00:00|7.33|7.13|7.32|7.12|7.4|7.2|7.27|7.07|147
1652335500000|2022-05-12 06:05:00|7.31|7.11|7.57|7.37|7.58|7.38|7.3|7.1|157
1652335800000|2022-05-12 06:10:00|7.56|7.36|7.43|7.23|7.6|7.4|7.4|7.2|180
1652336100000|2022-05-12 06:15:00|7.44|7.24|7.46|7.26|7.51|7.31|7.4|7.2|163
1652336400000|2022-05-12 06:20:00|7.47|7.27|7.51|7.31|7.52|7.32|7.41|7.21|127
1652336700000|2022-05-12 06:25:00|7.5|7.3|7.65|7.45|7.65|7.45|7.5|7.3|126
1652337000000|2022-05-12 06:30:00|7.63|7.43|7.71|7.51|7.73|7.53|7.61|7.41|110
1652337300000|2022-05-12 06:35:00|7.69|7.49|7.63|7.43|7.72|7.52|7.57|7.37|160
1652337600000|2022-05-12 06:40:00|7.62|7.42|7.61|7.41|7.63|7.43|7.49|7.29|102
1652337900000|2022-05-12 06:45:00|7.59|7.39|7.58|7.38|7.69|7.49|7.57|7.37|80
1652338200000|2022-05-12 06:50:00|7.59|7.39|7.48|7.28|7.59|7.39|7.48|7.28|19
1652338500000|2022-05-12 06:55:00|7.56|7.36|7.52|7.32|7.56|7.36|7.52|7.32|7
1652338800000|2022-05-12 07:00:00|7.5|7.3|7.48|7.28|7.5|7.3|7.44|7.24|8
1652339100000|2022-05-12 07:05:00|7.29|7.09|7.29|7.09|7.29|7.09|7.29|7.09|1
1652339400000|2022-05-12 07:10:00|7.28|7.08|6.91|6.71|7.29|7.09|6.9|6.7|160
1652339700000|2022-05-12 07:15:00|6.9|6.7|6.97|6.77|7.07|6.87|6.64|6.44|229
1652340000000|2022-05-12 07:20:00|6.96|6.76|7.2|7|7.25|7.05|6.96|6.76|252
1652340300000|2022-05-12 07:25:00|7.21|7.01|7.45|7.25|7.48|7.28|7.18|6.98|299
1652340600000|2022-05-12 07:30:00|7.46|7.26|7.47|7.27|7.59|7.39|7.38|7.18|318
1652340900000|2022-05-12 07:35:00|7.48|7.28|7.47|7.27|7.6|7.4|7.46|7.26|193
1652341200000|2022-05-12 07:40:00|7.48|7.28|7.7|7.5|7.74|7.54|7.23|7.03|296
1652341500000|2022-05-12 07:45:00|7.69|7.49|7.76|7.56|7.76|7.56|7.59|7.39|296
1652341800000|2022-05-12 07:50:00|7.77|7.57|7.82|7.62|7.84|7.64|7.65|7.45|258
1652342100000|2022-05-12 07:55:00|7.81|7.61|7.78|7.58|7.81|7.61|7.65|7.45|224
1652342400000|2022-05-12 08:00:00|7.79|7.59|7.78|7.58|7.84|7.64|7.65|7.45|221
1652342700000|2022-05-12 08:05:00|7.79|7.59|7.76|7.56|7.8|7.6|7.68|7.48|162
1652343000000|2022-05-12 08:10:00|7.75|7.55|7.88|7.68|7.92|7.72|7.75|7.55|157
1652343300000|2022-05-12 08:15:00|7.89|7.69|7.82|7.62|7.96|7.76|7.79|7.59|127
1652343600000|2022-05-12 08:20:00|7.83|7.63|7.71|7.51|7.83|7.63|7.68|7.48|135
1652343900000|2022-05-12 08:25:00|7.7|7.5|7.75|7.55|7.8|7.6|7.67|7.47|148
1652344200000|2022-05-12 08:30:00|7.76|7.56|7.7|7.5|7.78|7.58|7.68|7.48|114
1652344500000|2022-05-12 08:35:00|7.69|7.49|7.65|7.45|7.76|7.56|7.64|7.44|97
1652344800000|2022-05-12 08:40:00|7.66|7.46|7.57|7.37|7.67|7.47|7.53|7.33|123
1652345100000|2022-05-12 08:45:00|7.58|7.38|7.59|7.39|7.66|7.46|7.53|7.33|146
1652345400000|2022-05-12 08:50:00|7.58|7.38|7.67|7.47|7.69|7.49|7.58|7.38|110
1652345700000|2022-05-12 08:55:00|7.68|7.48|7.65|7.45|7.72|7.52|7.64|7.44|114
1652346000000|2022-05-12 09:00:00|7.64|7.44|7.64|7.44|7.72|7.52|7.62|7.42|103
1652346300000|2022-05-12 09:05:00|7.65|7.45|7.6|7.4|7.71|7.51|7.59|7.39|87
1652346600000|2022-05-12 09:10:00|7.61|7.41|7.56|7.36|7.62|7.42|7.52|7.32|107
1652346900000|2022-05-12 09:15:00|7.57|7.37|7.67|7.47|7.68|7.48|7.56|7.36|99
1652347200000|2022-05-12 09:20:00|7.68|7.48|7.73|7.53|7.76|7.56|7.67|7.47|60
1652347500000|2022-05-12 09:25:00|7.72|7.52|7.7|7.5|7.79|7.59|7.7|7.5|73
1652347800000|2022-05-12 09:30:00|7.71|7.51|7.65|7.45|7.73|7.53|7.59|7.39|111
1652348100000|2022-05-12 09:35:00|7.66|7.46|7.68|7.48|7.73|7.53|7.64|7.44|95
1652348400000|2022-05-12 09:40:00|7.67|7.47|7.64|7.44|7.72|7.52|7.64|7.44|72
1652348700000|2022-05-12 09:45:00|7.63|7.43|7.64|7.44|7.7|7.5|7.61|7.41|98
1652349000000|2022-05-12 09:50:00|7.65|7.45|7.59|7.39|7.65|7.45|7.57|7.37|39
1652349300000|2022-05-12 09:55:00|7.58|7.38|7.54|7.34|7.59|7.39|7.52|7.32|85
1652349600000|2022-05-12 10:00:00|7.55|7.35|7.49|7.29|7.55|7.35|7.47|7.27|65
1652349900000|2022-05-12 10:05:00|7.5|7.3|7.55|7.35|7.63|7.43|7.49|7.29|98
1652350200000|2022-05-12 10:10:00|7.54|7.34|7.44|7.24|7.55|7.35|7.41|7.21|113
1652350500000|2022-05-12 10:15:00|7.43|7.23|7.51|7.31|7.54|7.34|7.43|7.23|133
1652350800000|2022-05-12 10:20:00|7.5|7.3|7.55|7.35|7.57|7.37|7.48|7.28|101
1652351100000|2022-05-12 10:25:00|7.54|7.34|7.62|7.42|7.63|7.43|7.53|7.33|85
1652351400000|2022-05-12 10:30:00|7.63|7.43|7.63|7.43|7.67|7.47|7.61|7.41|105
1652351700000|2022-05-12 10:35:00|7.62|7.42|7.72|7.52|7.72|7.52|7.62|7.42|59
1652352000000|2022-05-12 10:40:00|7.73|7.53|7.8|7.6|7.83|7.63|7.69|7.49|119
1652352300000|2022-05-12 10:45:00|7.79|7.59|7.81|7.61|7.9|7.7|7.78|7.58|101
1652352600000|2022-05-12 10:50:00|7.82|7.62|7.96|7.76|7.98|7.78|7.81|7.61|139
1652352900000|2022-05-12 10:55:00|7.95|7.75|7.91|7.71|7.96|7.76|7.88|7.68|98
1652353200000|2022-05-12 11:00:00|7.9|7.7|7.9|7.7|7.91|7.71|7.83|7.63|81
1652353500000|2022-05-12 11:05:00|7.91|7.71|7.85|7.65|7.94|7.74|7.83|7.63|101
1652353800000|2022-05-12 11:10:00|7.84|7.64|7.9|7.7|7.91|7.71|7.83|7.63|88
1652354100000|2022-05-12 11:15:00|7.91|7.71|7.95|7.75|7.97|7.77|7.88|7.68|111
1652354400000|2022-05-12 11:20:00|7.96|7.76|8.05|7.85|8.05|7.85|7.94|7.74|82
1652354700000|2022-05-12 11:25:00|8.04|7.84|7.97|7.77|8.09|7.89|7.97|7.77|84
1652355000000|2022-05-12 11:30:00|7.96|7.76|7.87|7.67|7.98|7.78|7.86|7.66|78
1652355300000|2022-05-12 11:35:00|7.86|7.66|7.86|7.66|7.89|7.69|7.85|7.65|101
1652355600000|2022-05-12 11:40:00|7.87|7.67|7.81|7.61|7.89|7.69|7.81|7.61|79
1652355900000|2022-05-12 11:45:00|7.8|7.6|7.75|7.55|7.84|7.64|7.75|7.55|76
1652356200000|2022-05-12 11:50:00|7.76|7.56|7.79|7.59|7.82|7.62|7.75|7.55|54
1652356500000|2022-05-12 11:55:00|7.78|7.58|7.79|7.59|7.82|7.62|7.75|7.55|72
1652356800000|2022-05-12 12:00:00|7.8|7.6|7.7|7.5|7.82|7.62|7.69|7.49|51
1652357100000|2022-05-12 12:05:00|7.71|7.51|7.72|7.52|7.74|7.54|7.69|7.49|52
1652357400000|2022-05-12 12:10:00|7.73|7.53|7.73|7.53|7.74|7.54|7.68|7.48|61
1652357700000|2022-05-12 12:15:00|7.72|7.52|7.72|7.52|7.77|7.57|7.7|7.5|57
1652358000000|2022-05-12 12:20:00|7.71|7.51|7.68|7.48|7.75|7.55|7.66|7.46|60
1652358300000|2022-05-12 12:25:00|7.69|7.49|7.57|7.37|7.69|7.49|7.54|7.34|45
1652358600000|2022-05-12 12:30:00|7.58|7.38|7.67|7.47|7.7|7.5|7.57|7.37|84
1652358900000|2022-05-12 12:35:00|7.68|7.48|7.82|7.62|7.85|7.65|7.67|7.47|107
1652359200000|2022-05-12 12:40:00|7.83|7.63|7.81|7.61|7.9|7.7|7.78|7.58|95
1652359500000|2022-05-12 12:45:00|7.82|7.62|7.91|7.71|7.91|7.71|7.78|7.58|74
1652359800000|2022-05-12 12:50:00|7.92|7.72|7.95|7.75|7.96|7.76|7.83|7.63|82
1652360100000|2022-05-12 12:55:00|7.96|7.76|7.98|7.78|8|7.8|7.93|7.73|81
1652360400000|2022-05-12 13:00:00|7.99|7.79|7.97|7.77|7.99|7.79|7.88|7.68|85
1652360700000|2022-05-12 13:05:00|7.96|7.76|8.05|7.85|8.07|7.87|7.92|7.72|113
1652361000000|2022-05-12 13:10:00|8.06|7.86|7.98|7.78|8.07|7.87|7.98|7.78|61
1652361300000|2022-05-12 13:15:00|7.99|7.79|7.94|7.74|8.03|7.83|7.91|7.71|68
1652361600000|2022-05-12 13:20:00|7.93|7.73|8.04|7.84|8.05|7.85|7.93|7.73|73
1652361900000|2022-05-12 13:25:00|8.03|7.83|8.02|7.82|8.06|7.86|7.99|7.79|109
1652362200000|2022-05-12 13:30:00|8.03|7.83|7.81|7.61|8.07|7.87|7.78|7.58|209
1652362500000|2022-05-12 13:35:00|7.8|7.6|7.66|7.46|7.84|7.64|7.64|7.44|167
1652362800000|2022-05-12 13:40:00|7.65|7.45|7.75|7.55|7.75|7.55|7.63|7.43|116
1652363100000|2022-05-12 13:45:00|7.74|7.54|7.81|7.61|7.88|7.68|7.69|7.49|105
1652363400000|2022-05-12 13:50:00|7.8|7.6|7.74|7.54|7.85|7.65|7.7|7.5|155
1652363700000|2022-05-12 13:55:00|7.73|7.53|7.6|7.4|7.73|7.53|7.58|7.38|111
1652364000000|2022-05-12 14:00:00|7.59|7.39|7.61|7.41|7.65|7.45|7.56|7.36|119
1652364300000|2022-05-12 14:05:00|7.6|7.4|7.66|7.46|7.67|7.47|7.59|7.39|98
1652364600000|2022-05-12 14:10:00|7.67|7.47|7.72|7.52|7.76|7.56|7.66|7.46|108
1652364900000|2022-05-12 14:15:00|7.71|7.51|7.74|7.54|7.77|7.57|7.68|7.48|142
1652365200000|2022-05-12 14:20:00|7.75|7.55|7.88|7.68|7.88|7.68|7.74|7.54|73
1652365500000|2022-05-12 14:25:00|7.87|7.67|7.89|7.69|7.94|7.74|7.85|7.65|79
1652365800000|2022-05-12 14:30:00|7.9|7.7|7.95|7.75|7.99|7.79|7.88|7.68|108
1652366100000|2022-05-12 14:35:00|7.96|7.76|8.02|7.82|8.03|7.83|7.95|7.75|85
1652366400000|2022-05-12 14:40:00|8.03|7.83|7.95|7.75|8.03|7.83|7.95|7.75|109
1652366700000|2022-05-12 14:45:00|7.96|7.76|7.93|7.73|7.98|7.78|7.91|7.71|80
1652367000000|2022-05-12 14:50:00|7.94|7.74|8.04|7.84|8.07|7.87|7.94|7.74|103
1652367300000|2022-05-12 14:55:00|8.05|7.85|8.28|8.08|8.31|8.11|8.04|7.84|139
1652367600000|2022-05-12 15:00:00|8.29|8.09|8.35|8.15|8.36|8.16|8.2|8|127
1652367900000|2022-05-12 15:05:00|8.36|8.16|8.53|8.33|8.53|8.33|8.29|8.09|113
1652368200000|2022-05-12 15:10:00|8.54|8.34|8.33|8.13|8.55|8.35|8.33|8.13|107
1652368500000|2022-05-12 15:15:00|8.34|8.14|8.33|8.13|8.35|8.15|8.28|8.08|70
1652368800000|2022-05-12 15:20:00|8.32|8.12|8.29|8.09|8.4|8.2|8.26|8.06|106
1652369100000|2022-05-12 15:25:00|8.3|8.1|8.27|8.07|8.34|8.14|8.26|8.06|54
1652369400000|2022-05-12 15:30:00|8.26|8.06|8.36|8.16|8.38|8.18|8.25|8.05|107
1652369700000|2022-05-12 15:35:00|8.37|8.17|8.46|8.26|8.47|8.27|8.33|8.13|108
1652370000000|2022-05-12 15:40:00|8.45|8.25|8.44|8.24|8.56|8.36|8.42|8.22|125
1652370300000|2022-05-12 15:45:00|8.45|8.25|8.31|8.11|8.45|8.25|8.31|8.11|75
1652370600000|2022-05-12 15:50:00|8.32|8.12|8.34|8.14|8.34|8.14|8.28|8.08|73
1652370900000|2022-05-12 15:55:00|8.33|8.13|8.24|8.04|8.34|8.14|8.24|8.04|62
1652371200000|2022-05-12 16:00:00|8.25|8.05|8.3|8.1|8.3|8.1|8.16|7.96|92
1652371500000|2022-05-12 16:05:00|8.29|8.09|8.47|8.27|8.47|8.27|8.25|8.05|123
1652371800000|2022-05-12 16:10:00|8.46|8.26|8.4|8.2|8.46|8.26|8.33|8.13|107
1652372100000|2022-05-12 16:15:00|8.39|8.19|8.42|8.22|8.48|8.28|8.36|8.16|96
1652372400000|2022-05-12 16:20:00|8.43|8.23|8.56|8.36|8.56|8.36|8.43|8.23|128
1652372700000|2022-05-12 16:25:00|8.57|8.37|8.59|8.39|8.65|8.45|8.52|8.32|121
1652373000000|2022-05-12 16:30:00|8.6|8.4|8.64|8.44|8.69|8.49|8.57|8.37|97
1652373300000|2022-05-12 16:35:00|8.63|8.43|8.56|8.36|8.67|8.47|8.56|8.36|67
1652373600000|2022-05-12 16:40:00|8.55|8.35|8.68|8.48|8.69|8.49|8.49|8.29|115
1652373900000|2022-05-12 16:45:00|8.69|8.49|8.66|8.46|8.79|8.59|8.61|8.41|112
1652374200000|2022-05-12 16:50:00|8.67|8.47|8.74|8.54|8.74|8.54|8.64|8.44|83
1652374500000|2022-05-12 16:55:00|8.75|8.55|8.82|8.62|8.84|8.64|8.68|8.48|136
1652374800000|2022-05-12 17:00:00|8.83|8.63|8.82|8.62|8.92|8.72|8.78|8.58|116
1652375100000|2022-05-12 17:05:00|8.81|8.61|8.64|8.44|8.82|8.62|8.61|8.41|80
1652375400000|2022-05-12 17:10:00|8.65|8.45|8.65|8.45|8.67|8.47|8.61|8.41|33
1652375700000|2022-05-12 17:15:00|8.64|8.44|8.61|8.41|8.7|8.5|8.58|8.38|92
1652376000000|2022-05-12 17:20:00|8.62|8.42|8.65|8.45|8.66|8.46|8.61|8.41|70
1652376300000|2022-05-12 17:25:00|8.66|8.46|8.74|8.54|8.79|8.59|8.65|8.45|84
1652376600000|2022-05-12 17:30:00|8.73|8.53|8.65|8.45|8.83|8.63|8.65|8.45|108
1652376900000|2022-05-12 17:35:00|8.66|8.46|8.51|8.31|8.66|8.46|8.51|8.31|98
1652377200000|2022-05-12 17:40:00|8.52|8.32|8.62|8.42|8.62|8.42|8.52|8.32|83
1652377500000|2022-05-12 17:45:00|8.61|8.41|8.51|8.31|8.64|8.44|8.47|8.27|71
1652377800000|2022-05-12 17:50:00|8.5|8.3|8.43|8.23|8.54|8.34|8.38|8.18|117
1652378100000|2022-05-12 17:55:00|8.44|8.24|8.45|8.25|8.46|8.26|8.38|8.18|94
1652378400000|2022-05-12 18:00:00|8.44|8.24|8.5|8.3|8.52|8.32|8.43|8.23|69
1652378700000|2022-05-12 18:05:00|8.49|8.29|8.51|8.31|8.54|8.34|8.43|8.23|58
1652379000000|2022-05-12 18:10:00|8.41|8.21|8.43|8.23|8.44|8.24|8.39|8.19|19
1652379300000|2022-05-12 18:15:00|8.42|8.22|8.42|8.22|8.45|8.25|8.38|8.18|77
1652379600000|2022-05-12 18:20:00|8.41|8.21|8.4|8.2|8.45|8.25|8.36|8.16|60
1652379900000|2022-05-12 18:25:00|8.39|8.19|8.38|8.18|8.41|8.21|8.34|8.14|58
1652380200000|2022-05-12 18:30:00|8.37|8.17|8.28|8.08|8.38|8.18|8.26|8.06|54
1652380500000|2022-05-12 18:35:00|8.27|8.07|8.24|8.04|8.28|8.08|8.22|8.02|38
1652380800000|2022-05-12 18:40:00|8.25|8.05|8.26|8.06|8.27|8.07|8.19|7.99|66
1652381100000|2022-05-12 18:45:00|8.24|8.04|8.19|7.99|8.28|8.08|8.18|7.98|43
1652381400000|2022-05-12 18:50:00|8.18|7.98|8.16|7.96|8.23|8.03|8.16|7.96|54
1652381700000|2022-05-12 18:55:00|8.17|7.97|8.17|7.97|8.19|7.99|8.15|7.95|49
1652382000000|2022-05-12 19:00:00|8.18|7.98|8.26|8.06|8.26|8.06|8.16|7.96|73
1652382300000|2022-05-12 19:05:00|8.25|8.05|8.23|8.03|8.27|8.07|8.22|8.02|47
1652382600000|2022-05-12 19:10:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|6
1652382900000|2022-05-12 19:15:00|8.22|8.02|8.26|8.06|8.28|8.08|8.18|7.98|79
1652383200000|2022-05-12 19:20:00|8.27|8.07|8.35|8.15|8.39|8.19|8.27|8.07|77
1652383500000|2022-05-12 19:25:00|8.34|8.14|8.26|8.06|8.38|8.18|8.26|8.06|64
1652383800000|2022-05-12 19:30:00|8.27|8.07|8.31|8.11|8.35|8.15|8.27|8.07|85
1652384100000|2022-05-12 19:35:00|8.3|8.1|8.27|8.07|8.31|8.11|8.23|8.03|68
1652384400000|2022-05-12 19:40:00|8.28|8.08|8.27|8.07|8.33|8.13|8.23|8.03|80
1652384700000|2022-05-12 19:45:00|8.26|8.06|8.27|8.07|8.31|8.11|8.21|8.01|82
1652385000000|2022-05-12 19:50:00|8.28|8.08|8.35|8.15|8.37|8.17|8.28|8.08|58
1652385300000|2022-05-12 19:55:00|8.36|8.16|8.3|8.1|8.38|8.18|8.3|8.1|79
1652385600000|2022-05-12 20:00:00|8.29|8.09|8.18|7.98|8.32|8.12|8.18|7.98|62
1652385900000|2022-05-12 20:05:00|8.17|7.97|8.16|7.96|8.21|8.01|8.13|7.93|44
1652386200000|2022-05-12 20:10:00|8.15|7.95|8.11|7.91|8.16|7.96|8.1|7.9|35
1652386500000|2022-05-12 20:15:00|8.12|7.92|8.16|7.96|8.17|7.97|8.1|7.9|39
1652386800000|2022-05-12 20:20:00|8.17|7.97|8.21|8.01|8.22|8.02|8.15|7.95|35
1652387100000|2022-05-12 20:25:00|8.2|8|8.24|8.04|8.24|8.04|8.17|7.97|27
1652387400000|2022-05-12 20:30:00|8.23|8.03|8.14|7.94|8.23|8.03|8.13|7.93|36
1652387700000|2022-05-12 20:35:00|8.15|7.95|8.18|7.98|8.2|8|8.14|7.94|34
1652388000000|2022-05-12 20:40:00|8.17|7.97|8.19|7.99|8.23|8.03|8.16|7.96|49
1652388300000|2022-05-12 20:45:00|8.2|8|8.26|8.06|8.28|8.08|8.2|8|35
1652388600000|2022-05-12 20:50:00|8.25|8.05|8.19|7.99|8.26|8.06|8.18|7.98|25
1652388900000|2022-05-12 20:55:00|8.18|7.98|8.17|7.97|8.21|8.01|8.17|7.97|30
1652389200000|2022-05-12 21:00:00|8.16|7.96|8.1|7.9|8.16|7.96|8.1|7.9|37
1652389500000|2022-05-12 21:05:00|8.09|7.89|8.09|7.89|8.11|7.91|8.08|7.88|33
1652389800000|2022-05-12 21:10:00|8.08|7.88|8.53|8.33|8.86|8.66|8.08|7.88|383
1652390100000|2022-05-12 21:15:00|8.52|8.32|8.37|8.17|8.55|8.35|8.35|8.15|102
1652390400000|2022-05-12 21:20:00|8.38|8.18|8.36|8.16|8.38|8.18|8.34|8.14|41
1652390700000|2022-05-12 21:25:00|8.35|8.15|8.29|8.09|8.38|8.18|8.28|8.08|32
1652391000000|2022-05-12 21:30:00|8.3|8.1|8.14|7.94|8.3|8.1|8.14|7.94|33
1652391300000|2022-05-12 21:35:00|8.15|7.95|8.1|7.9|8.16|7.96|8.07|7.87|86
1652391600000|2022-05-12 21:40:00|8.11|7.91|8.24|8.04|8.25|8.05|8.11|7.91|63
1652391900000|2022-05-12 21:45:00|8.25|8.05|8.16|7.96|8.27|8.07|8.16|7.96|72
1652392200000|2022-05-12 21:50:00|8.17|7.97|8.14|7.94|8.21|8.01|8.13|7.93|70
1652392500000|2022-05-12 21:55:00|8.15|7.95|8.25|8.05|8.31|8.11|8.15|7.95|81
1652392800000|2022-05-12 22:00:00|8.26|8.06|8.22|8.02|8.26|8.06|8.22|8.02|61
1652393100000|2022-05-12 22:05:00|8.23|8.03|8.21|8.01|8.23|8.03|8.21|8.01|11
1652393700000|2022-05-12 22:15:00|8.13|7.93|8.1|7.9|8.15|7.95|8.1|7.9|16
1652394000000|2022-05-12 22:20:00|8.11|7.91|8.02|7.82|8.13|7.93|8.02|7.82|60
1652394300000|2022-05-12 22:25:00|8.03|7.83|8.02|7.82|8.07|7.87|8.01|7.81|70
1652394600000|2022-05-12 22:30:00|8.01|7.81|8.11|7.91|8.15|7.95|7.96|7.76|94
1652394900000|2022-05-12 22:35:00|8.1|7.9|8.16|7.96|8.16|7.96|8.09|7.89|59
1652395200000|2022-05-12 22:40:00|8.15|7.95|8.18|7.98|8.21|8.01|8.11|7.91|72
1652395500000|2022-05-12 22:45:00|8.19|7.99|8.17|7.97|8.2|8|8.16|7.96|29
1652395800000|2022-05-12 22:50:00|8.18|7.98|8.13|7.93|8.18|7.98|8.13|7.93|18
1652396100000|2022-05-12 22:55:00|8.12|7.92|8.18|7.98|8.18|7.98|8.12|7.92|43
1652396400000|2022-05-12 23:00:00|8.19|7.99|8.24|8.04|8.26|8.06|8.18|7.98|40
1652396700000|2022-05-12 23:05:00|8.25|8.05|8.27|8.07|8.34|8.14|8.24|8.04|65
1652397000000|2022-05-12 23:10:00|8.26|8.06|8.25|8.05|8.32|8.12|8.25|8.05|64
1652397300000|2022-05-12 23:15:00|8.26|8.06|8.27|8.07|8.29|8.09|8.22|8.02|62
1652397600000|2022-05-12 23:20:00|8.28|8.08|8.32|8.12|8.33|8.13|8.27|8.07|65
1652397900000|2022-05-12 23:25:00|8.33|8.13|8.25|8.05|8.35|8.15|8.25|8.05|51
1652398200000|2022-05-12 23:30:00|8.24|8.04|8.34|8.14|8.35|8.15|8.22|8.02|59
1652398500000|2022-05-12 23:35:00|8.35|8.15|8.39|8.19|8.4|8.2|8.34|8.14|89
1652398800000|2022-05-12 23:40:00|8.38|8.18|8.38|8.18|8.48|8.28|8.37|8.17|140
1652399100000|2022-05-12 23:45:00|8.39|8.19|8.46|8.26|8.51|8.31|8.37|8.17|63
1652399400000|2022-05-12 23:50:00|8.45|8.25|8.37|8.17|8.45|8.25|8.37|8.17|49
1652399700000|2022-05-12 23:55:00|8.38|8.18|8.34|8.14|8.38|8.18|8.31|8.11|79
1652400000000|2022-05-13 00:00:00|8.33|8.13|8.37|8.17|8.42|8.22|8.32|8.12|77
1652400300000|2022-05-13 00:05:00|8.36|8.16|8.46|8.26|8.51|8.31|8.29|8.09|120
1652400600000|2022-05-13 00:10:00|8.45|8.25|8.39|8.19|8.49|8.29|8.39|8.19|85
1652400900000|2022-05-13 00:15:00|8.4|8.2|8.35|8.15|8.4|8.2|8.34|8.14|47
1652401200000|2022-05-13 00:20:00|8.34|8.14|8.36|8.16|8.39|8.19|8.34|8.14|45
1652401500000|2022-05-13 00:25:00|8.37|8.17|8.56|8.36|8.62|8.42|8.37|8.17|100
1652401800000|2022-05-13 00:30:00|8.57|8.37|8.64|8.44|8.71|8.51|8.55|8.35|138
1652402100000|2022-05-13 00:35:00|8.65|8.45|8.55|8.35|8.65|8.45|8.52|8.32|69
1652402400000|2022-05-13 00:40:00|8.54|8.34|8.57|8.37|8.59|8.39|8.51|8.31|62
1652402700000|2022-05-13 00:45:00|8.56|8.36|8.69|8.49|8.71|8.51|8.56|8.36|90
1652403000000|2022-05-13 00:50:00|8.68|8.48|8.69|8.49|8.7|8.5|8.62|8.42|50
1652403300000|2022-05-13 00:55:00|8.68|8.48|8.68|8.48|8.74|8.54|8.63|8.43|71
1652403600000|2022-05-13 01:00:00|8.67|8.47|8.88|8.68|8.88|8.68|8.65|8.45|111
1652403900000|2022-05-13 01:05:00|8.87|8.67|8.88|8.68|8.9|8.7|8.81|8.61|136
1652404200000|2022-05-13 01:10:00|8.87|8.67|8.76|8.56|8.88|8.68|8.75|8.55|90
1652404500000|2022-05-13 01:15:00|8.75|8.55|8.65|8.45|8.82|8.62|8.65|8.45|87
1652404800000|2022-05-13 01:20:00|8.66|8.46|8.65|8.45|8.69|8.49|8.63|8.43|66
1652405100000|2022-05-13 01:25:00|8.64|8.44|8.63|8.43|8.67|8.47|8.61|8.41|40
1652405400000|2022-05-13 01:30:00|8.64|8.44|8.64|8.44|8.65|8.45|8.59|8.39|60
1652405700000|2022-05-13 01:35:00|8.63|8.43|8.57|8.37|8.64|8.44|8.57|8.37|53
1652406000000|2022-05-13 01:40:00|8.58|8.38|8.58|8.38|8.62|8.42|8.57|8.37|39
1652406300000|2022-05-13 01:45:00|8.59|8.39|8.55|8.35|8.61|8.41|8.54|8.34|33
1652406600000|2022-05-13 01:50:00|8.57|8.37|8.6|8.4|8.61|8.41|8.56|8.36|44
1652406900000|2022-05-13 01:55:00|8.61|8.41|8.64|8.44|8.67|8.47|8.61|8.41|34
1652407200000|2022-05-13 02:00:00|8.63|8.43|8.65|8.45|8.73|8.53|8.6|8.4|61
1652407500000|2022-05-13 02:05:00|8.64|8.44|8.7|8.5|8.72|8.52|8.62|8.42|49
1652407800000|2022-05-13 02:10:00|8.69|8.49|8.73|8.53|8.76|8.56|8.69|8.49|41
1652408100000|2022-05-13 02:15:00|8.74|8.54|8.8|8.6|8.82|8.62|8.7|8.5|76
1652408400000|2022-05-13 02:20:00|8.81|8.61|8.96|8.76|9.06|8.86|8.77|8.57|136
1652408700000|2022-05-13 02:25:00|8.95|8.75|9.06|8.86|9.1|8.9|8.94|8.74|159
1652409000000|2022-05-13 02:30:00|9.07|8.87|8.94|8.74|9.09|8.89|8.94|8.74|112
1652409300000|2022-05-13 02:35:00|8.93|8.73|8.92|8.72|8.97|8.77|8.91|8.71|66
1652409600000|2022-05-13 02:40:00|8.91|8.71|9.02|8.82|9.04|8.84|8.9|8.7|93
1652409900000|2022-05-13 02:45:00|9.03|8.83|8.92|8.72|9.04|8.84|8.9|8.7|102
1652410200000|2022-05-13 02:50:00|8.93|8.73|8.92|8.72|8.93|8.73|8.88|8.68|74
1652410500000|2022-05-13 02:55:00|8.91|8.71|8.96|8.76|8.99|8.79|8.89|8.69|102
1652410800000|2022-05-13 03:00:00|8.97|8.77|8.99|8.79|9.04|8.84|8.95|8.75|93
1652411100000|2022-05-13 03:05:00|9|8.8|9.33|9.13|9.41|9.21|8.98|8.78|264
1652411400000|2022-05-13 03:10:00|9.32|9.12|9.36|9.16|9.43|9.23|9.31|9.11|153
1652411700000|2022-05-13 03:15:00|9.35|9.15|9.34|9.14|9.38|9.18|9.29|9.09|130
1652412000000|2022-05-13 03:20:00|9.33|9.13|9.42|9.22|9.43|9.23|9.23|9.03|125
1652412300000|2022-05-13 03:25:00|9.41|9.21|9.35|9.15|9.42|9.22|9.3|9.1|99
1652412600000|2022-05-13 03:30:00|9.34|9.14|9.23|9.03|9.4|9.2|9.22|9.02|111
1652412900000|2022-05-13 03:35:00|9.24|9.04|9.24|9.04|9.31|9.11|9.24|9.04|65
1652413200000|2022-05-13 03:40:00|9.25|9.05|9.39|9.19|9.39|9.19|9.22|9.02|106
1652413500000|2022-05-13 03:45:00|9.4|9.2|9.44|9.24|9.46|9.26|9.31|9.11|104
1652413800000|2022-05-13 03:50:00|9.43|9.23|9.46|9.26|9.5|9.3|9.42|9.22|126
1652414100000|2022-05-13 03:55:00|9.45|9.25|9.41|9.21|9.58|9.38|9.4|9.2|112
1652414400000|2022-05-13 04:00:00|9.42|9.22|9.25|9.05|9.43|9.23|9.25|9.05|103
1652414700000|2022-05-13 04:05:00|9.26|9.06|9.2|9|9.26|9.06|9.19|8.99|83
1652415000000|2022-05-13 04:10:00|9.19|8.99|9.21|9.01|9.23|9.03|9.16|8.96|43
1652415300000|2022-05-13 04:15:00|9.2|9|9.19|8.99|9.23|9.03|9.18|8.98|48
1652415600000|2022-05-13 04:20:00|9.2|9|9.21|9.01|9.24|9.04|9.17|8.97|42
1652415900000|2022-05-13 04:25:00|9.2|9|9.29|9.09|9.31|9.11|9.2|9|46
1652416200000|2022-05-13 04:30:00|9.28|9.08|9.19|8.99|9.35|9.15|9.17|8.97|85
1652416500000|2022-05-13 04:35:00|9.2|9|9.14|8.94|9.2|9|9.11|8.91|39
1652416800000|2022-05-13 04:40:00|9.15|8.95|9.21|9.01|9.22|9.02|9.15|8.95|45
1652417100000|2022-05-13 04:45:00|9.22|9.02|9.26|9.06|9.27|9.07|9.22|9.02|31
1652417400000|2022-05-13 04:50:00|9.25|9.05|9.2|9|9.27|9.07|9.19|8.99|52
1652417700000|2022-05-13 04:55:00|9.21|9.01|9.24|9.04|9.31|9.11|9.2|9|64
1652418000000|2022-05-13 05:00:00|9.25|9.05|9.18|8.98|9.29|9.09|9.18|8.98|60
1652418300000|2022-05-13 05:05:00|9.19|8.99|9.29|9.09|9.29|9.09|9.19|8.99|39
1652418600000|2022-05-13 05:10:00|9.34|9.14|9.29|9.09|9.38|9.18|9.28|9.08|61
1652418900000|2022-05-13 05:15:00|9.3|9.1|9.34|9.14|9.41|9.21|9.28|9.08|113
1652419200000|2022-05-13 05:20:00|9.35|9.15|9.42|9.22|9.48|9.28|9.33|9.13|96
1652419500000|2022-05-13 05:25:00|9.41|9.21|9.4|9.2|9.42|9.22|9.36|9.16|92
1652419800000|2022-05-13 05:30:00|9.39|9.19|9.33|9.13|9.39|9.19|9.33|9.13|85
1652420100000|2022-05-13 05:35:00|9.34|9.14|9.4|9.2|9.4|9.2|9.33|9.13|55
1652420400000|2022-05-13 05:40:00|9.41|9.21|9.48|9.28|9.48|9.28|9.4|9.2|64
1652420700000|2022-05-13 05:45:00|9.47|9.27|9.59|9.39|9.6|9.4|9.45|9.25|103
1652421000000|2022-05-13 05:50:00|9.58|9.38|9.35|9.15|9.59|9.39|9.33|9.13|108
1652421300000|2022-05-13 05:55:00|9.36|9.16|9.32|9.12|9.37|9.17|9.3|9.1|83
1652421600000|2022-05-13 06:00:00|9.33|9.13|9.37|9.17|9.44|9.24|9.31|9.11|87
1652421900000|2022-05-13 06:05:00|9.38|9.18|9.46|9.26|9.47|9.27|9.37|9.17|79
1652422200000|2022-05-13 06:10:00|9.47|9.27|9.44|9.24|9.49|9.29|9.38|9.18|102
1652422500000|2022-05-13 06:15:00|9.45|9.25|9.42|9.22|9.47|9.27|9.35|9.15|86
1652422800000|2022-05-13 06:20:00|9.41|9.21|9.29|9.09|9.41|9.21|9.25|9.05|74
1652423100000|2022-05-13 06:25:00|9.28|9.08|9.33|9.13|9.35|9.15|9.28|9.08|66
1652423400000|2022-05-13 06:30:00|9.32|9.12|9.39|9.19|9.43|9.23|9.32|9.12|72
1652423700000|2022-05-13 06:35:00|9.38|9.18|9.42|9.22|9.46|9.26|9.38|9.18|69
1652424000000|2022-05-13 06:40:00|9.41|9.21|9.44|9.24|9.44|9.24|9.36|9.16|66
1652424300000|2022-05-13 06:45:00|9.45|9.25|9.43|9.23|9.46|9.26|9.39|9.19|57
1652424600000|2022-05-13 06:50:00|9.44|9.24|9.36|9.16|9.46|9.26|9.34|9.14|50
1652424900000|2022-05-13 06:55:00|9.35|9.15|9.35|9.15|9.41|9.21|9.31|9.11|106
1652425200000|2022-05-13 07:00:00|9.36|9.16|9.26|9.06|9.36|9.16|9.25|9.05|73
1652425500000|2022-05-13 07:05:00|9.25|9.05|9.25|9.05|9.29|9.09|9.23|9.03|74
1652425800000|2022-05-13 07:10:00|9.26|9.06|9.34|9.14|9.36|9.16|9.26|9.06|59
1652426100000|2022-05-13 07:15:00|9.35|9.15|9.33|9.13|9.39|9.19|9.32|9.12|71
1652426400000|2022-05-13 07:20:00|9.34|9.14|9.35|9.15|9.4|9.2|9.32|9.12|78
1652426700000|2022-05-13 07:25:00|9.34|9.14|9.27|9.07|9.36|9.16|9.27|9.07|71
1652427000000|2022-05-13 07:30:00|9.28|9.08|9.24|9.04|9.29|9.09|9.22|9.02|83
1652427300000|2022-05-13 07:35:00|9.23|9.03|9.31|9.11|9.31|9.11|9.22|9.02|69
1652427600000|2022-05-13 07:40:00|9.32|9.12|9.23|9.03|9.32|9.12|9.22|9.02|78
1652427900000|2022-05-13 07:45:00|9.22|9.02|9.15|8.95|9.23|9.03|9.15|8.95|70
1652428200000|2022-05-13 07:50:00|9.14|8.94|9.14|8.94|9.18|8.98|9.14|8.94|59
1652428500000|2022-05-13 07:55:00|9.15|8.95|9.13|8.93|9.16|8.96|9.11|8.91|69
1652428800000|2022-05-13 08:00:00|9.14|8.94|9.22|9.02|9.23|9.03|9.14|8.94|70
1652429100000|2022-05-13 08:05:00|9.23|9.03|9.21|9.01|9.26|9.06|9.21|9.01|69
1652429400000|2022-05-13 08:10:00|9.22|9.02|9.18|8.98|9.23|9.03|9.16|8.96|51
1652429700000|2022-05-13 08:15:00|9.19|8.99|9.19|8.99|9.22|9.02|9.14|8.94|49
1652430000000|2022-05-13 08:20:00|9.2|9|9.2|9|9.21|9.01|9.13|8.93|43
1652430300000|2022-05-13 08:25:00|9.19|8.99|9.21|9.01|9.24|9.04|9.18|8.98|67
1652430600000|2022-05-13 08:30:00|9.22|9.02|9.21|9.01|9.24|9.04|9.16|8.96|54
1652430900000|2022-05-13 08:35:00|9.2|9|9.24|9.04|9.24|9.04|9.17|8.97|47
1652431200000|2022-05-13 08:40:00|9.23|9.03|9.29|9.09|9.34|9.14|9.23|9.03|60
1652431500000|2022-05-13 08:45:00|9.28|9.08|9.21|9.01|9.32|9.12|9.21|9.01|64
1652431800000|2022-05-13 08:50:00|9.22|9.02|9.24|9.04|9.28|9.08|9.21|9.01|51
1652432100000|2022-05-13 08:55:00|9.25|9.05|9.28|9.08|9.28|9.08|9.22|9.02|78
1652432400000|2022-05-13 09:00:00|9.29|9.09|9.31|9.11|9.31|9.11|9.27|9.07|51
1652432700000|2022-05-13 09:05:00|9.32|9.12|9.3|9.1|9.33|9.13|9.29|9.09|47
1652433000000|2022-05-13 09:10:00|9.29|9.09|9.35|9.15|9.38|9.18|9.29|9.09|59
1652433300000|2022-05-13 09:15:00|9.36|9.16|9.44|9.24|9.44|9.24|9.35|9.15|55
1652433600000|2022-05-13 09:20:00|9.43|9.23|9.43|9.23|9.44|9.24|9.39|9.19|29
1652433900000|2022-05-13 09:25:00|9.42|9.22|9.37|9.17|9.48|9.28|9.36|9.16|56
1652434200000|2022-05-13 09:30:00|9.36|9.16|9.36|9.16|9.39|9.19|9.33|9.13|39
1652434500000|2022-05-13 09:35:00|9.35|9.15|9.31|9.11|9.37|9.17|9.29|9.09|41
1652434800000|2022-05-13 09:40:00|9.32|9.12|9.37|9.17|9.38|9.18|9.31|9.11|46
1652435100000|2022-05-13 09:45:00|9.36|9.16|9.06|8.86|9.37|9.17|9.05|8.85|158
1652435400000|2022-05-13 09:50:00|9.07|8.87|9.04|8.84|9.13|8.93|9.02|8.82|106
1652435700000|2022-05-13 09:55:00|9.03|8.83|8.87|8.67|9.04|8.84|8.86|8.66|129
1652436000000|2022-05-13 10:00:00|8.88|8.68|8.84|8.64|8.93|8.73|8.82|8.62|111
1652436300000|2022-05-13 10:05:00|8.83|8.63|8.79|8.59|8.89|8.69|8.79|8.59|107
1652436600000|2022-05-13 10:10:00|8.8|8.6|8.87|8.67|8.89|8.69|8.77|8.57|72
1652436900000|2022-05-13 10:15:00|8.86|8.66|8.96|8.76|8.98|8.78|8.84|8.64|89
1652437200000|2022-05-13 10:20:00|8.97|8.77|8.97|8.77|9.01|8.81|8.93|8.73|75
1652437500000|2022-05-13 10:25:00|8.96|8.76|8.89|8.69|8.99|8.79|8.89|8.69|66
1652437800000|2022-05-13 10:30:00|8.88|8.68|8.95|8.75|9.02|8.82|8.88|8.68|75
1652438100000|2022-05-13 10:35:00|8.96|8.76|9.05|8.85|9.09|8.89|8.95|8.75|68
1652438400000|2022-05-13 10:40:00|9.06|8.86|9.08|8.88|9.08|8.88|9.04|8.84|65
1652438700000|2022-05-13 10:45:00|9.09|8.89|9.11|8.91|9.12|8.92|9.04|8.84|81
1652439000000|2022-05-13 10:50:00|9.12|8.92|9.09|8.89|9.16|8.96|9.06|8.86|92
1652439300000|2022-05-13 10:55:00|9.1|8.9|9.13|8.93|9.15|8.95|9.06|8.86|74
1652439600000|2022-05-13 11:00:00|9.14|8.94|9.14|8.94|9.22|9.02|9.13|8.93|74
1652439900000|2022-05-13 11:05:00|9.15|8.95|9.16|8.96|9.17|8.97|9.1|8.9|72
1652440200000|2022-05-13 11:10:00|9.17|8.97|9.14|8.94|9.24|9.04|9.14|8.94|70
1652440500000|2022-05-13 11:15:00|9.15|8.95|9.13|8.93|9.15|8.95|9.06|8.86|77
1652440800000|2022-05-13 11:20:00|9.14|8.94|9.17|8.97|9.26|9.06|9.14|8.94|110
1652441100000|2022-05-13 11:25:00|9.18|8.98|9.19|8.99|9.2|9|9.15|8.95|58
1652441400000|2022-05-13 11:30:00|9.18|8.98|9.17|8.97|9.21|9.01|9.12|8.92|72
1652441700000|2022-05-13 11:35:00|9.16|8.96|9.18|8.98|9.21|9.01|9.15|8.95|53
1652442000000|2022-05-13 11:40:00|9.19|8.99|9.19|8.99|9.2|9|9.17|8.97|39
1652442300000|2022-05-13 11:45:00|9.18|8.98|9.22|9.02|9.22|9.02|9.16|8.96|55
1652442600000|2022-05-13 11:50:00|9.21|9.01|9.44|9.24|9.71|9.51|9.21|9.01|297
1652442900000|2022-05-13 11:55:00|9.43|9.23|9.4|9.2|9.45|9.25|9.35|9.15|119
1652443200000|2022-05-13 12:00:00|9.41|9.21|9.27|9.07|9.43|9.23|9.27|9.07|103
1652443500000|2022-05-13 12:05:00|9.26|9.06|9.25|9.05|9.27|9.07|9.21|9.01|83
1652443800000|2022-05-13 12:10:00|9.24|9.04|9.25|9.05|9.31|9.11|9.21|9.01|79
1652444100000|2022-05-13 12:15:00|9.26|9.06|9.3|9.1|9.33|9.13|9.26|9.06|71
1652444400000|2022-05-13 12:20:00|9.31|9.11|9.31|9.11|9.33|9.13|9.3|9.1|63
1652444700000|2022-05-13 12:25:00|9.3|9.1|9.38|9.18|9.38|9.18|9.3|9.1|63
1652445000000|2022-05-13 12:30:00|9.39|9.19|9.4|9.2|9.45|9.25|9.39|9.19|58
1652445300000|2022-05-13 12:35:00|9.41|9.21|9.33|9.13|9.42|9.22|9.33|9.13|61
1652445600000|2022-05-13 12:40:00|9.34|9.14|9.3|9.1|9.34|9.14|9.26|9.06|65
1652445900000|2022-05-13 12:45:00|9.31|9.11|9.3|9.1|9.33|9.13|9.26|9.06|98
1652446200000|2022-05-13 12:50:00|9.31|9.11|9.3|9.1|9.34|9.14|9.28|9.08|41
1652446500000|2022-05-13 12:55:00|9.31|9.11|9.29|9.09|9.34|9.14|9.28|9.08|40
1652446800000|2022-05-13 13:00:00|9.28|9.08|9.29|9.09|9.31|9.11|9.24|9.04|44
1652447100000|2022-05-13 13:05:00|9.3|9.1|9.17|8.97|9.3|9.1|9.13|8.93|83
1652447400000|2022-05-13 13:10:00|9.18|8.98|9.17|8.97|9.19|8.99|9.13|8.93|60
1652447700000|2022-05-13 13:15:00|9.18|8.98|9.18|8.98|9.21|9.01|9.12|8.92|53
1652448000000|2022-05-13 13:20:00|9.19|8.99|9.2|9|9.24|9.04|9.19|8.99|28
1652448300000|2022-05-13 13:25:00|9.21|9.01|9.23|9.03|9.25|9.05|9.18|8.98|60
1652448600000|2022-05-13 13:30:00|9.24|9.04|9.13|8.93|9.43|9.23|9.13|8.93|149
1652448900000|2022-05-13 13:35:00|9.14|8.94|9.21|9.01|9.27|9.07|9.13|8.93|94
1652449200000|2022-05-13 13:40:00|9.22|9.02|9.3|9.1|9.31|9.11|9.18|8.98|123
1652449500000|2022-05-13 13:45:00|9.29|9.09|9.29|9.09|9.38|9.18|9.28|9.08|110
1652449800000|2022-05-13 13:50:00|9.3|9.1|9.4|9.2|9.42|9.22|9.29|9.09|88
1652450100000|2022-05-13 13:55:00|9.39|9.19|9.38|9.18|9.42|9.22|9.34|9.14|96
1652450400000|2022-05-13 14:00:00|9.39|9.19|9.48|9.28|9.53|9.33|9.37|9.17|92
1652450700000|2022-05-13 14:05:00|9.47|9.27|9.49|9.29|9.5|9.3|9.44|9.24|91
1652451000000|2022-05-13 14:10:00|9.5|9.3|9.36|9.16|9.5|9.3|9.34|9.14|97
1652451300000|2022-05-13 14:15:00|9.37|9.17|9.31|9.11|9.37|9.17|9.3|9.1|65
1652451600000|2022-05-13 14:20:00|9.32|9.12|9.42|9.22|9.43|9.23|9.32|9.12|61
1652451900000|2022-05-13 14:25:00|9.41|9.21|9.42|9.22|9.5|9.3|9.4|9.2|74
1652452200000|2022-05-13 14:30:00|9.43|9.23|9.52|9.32|9.52|9.32|9.4|9.2|63
1652452500000|2022-05-13 14:35:00|9.53|9.33|9.45|9.25|9.53|9.33|9.43|9.23|67
1652452800000|2022-05-13 14:40:00|9.44|9.24|9.34|9.14|9.45|9.25|9.34|9.14|72
1652453100000|2022-05-13 14:45:00|9.35|9.15|9.36|9.16|9.38|9.18|9.28|9.08|122
1652453400000|2022-05-13 14:50:00|9.35|9.15|9.38|9.18|9.4|9.2|9.32|9.12|72
1652453700000|2022-05-13 14:55:00|9.37|9.17|9.31|9.11|9.38|9.18|9.3|9.1|51
1652454000000|2022-05-13 15:00:00|9.3|9.1|9.25|9.05|9.34|9.14|9.24|9.04|72
1652454300000|2022-05-13 15:05:00|9.26|9.06|9.28|9.08|9.31|9.11|9.26|9.06|41
1652454600000|2022-05-13 15:10:00|9.29|9.09|9.27|9.07|9.31|9.11|9.27|9.07|57
1652454900000|2022-05-13 15:15:00|9.28|9.08|9.21|9.01|9.29|9.09|9.19|8.99|75
1652455200000|2022-05-13 15:20:00|9.22|9.02|9.13|8.93|9.23|9.03|9.12|8.92|54
1652455500000|2022-05-13 15:25:00|9.12|8.92|9.14|8.94|9.16|8.96|9.1|8.9|48
1652455800000|2022-05-13 15:30:00|9.13|8.93|9.06|8.86|9.16|8.96|9.05|8.85|84
1652456100000|2022-05-13 15:35:00|9.05|8.85|9.11|8.91|9.12|8.92|9.05|8.85|77
1652456400000|2022-05-13 15:40:00|9.1|8.9|9.05|8.85|9.1|8.9|9.04|8.84|48
1652456700000|2022-05-13 15:45:00|9.06|8.86|9.12|8.92|9.13|8.93|8.98|8.78|79
1652457000000|2022-05-13 15:50:00|9.11|8.91|9.11|8.91|9.13|8.93|9.1|8.9|49
1652457300000|2022-05-13 15:55:00|9.1|8.9|9.07|8.87|9.12|8.92|9.05|8.85|67
1652457600000|2022-05-13 16:00:00|9.08|8.88|9.09|8.89|9.14|8.94|9.05|8.85|75
1652457900000|2022-05-13 16:05:00|9.1|8.9|9.17|8.97|9.17|8.97|9.1|8.9|54
1652458200000|2022-05-13 16:10:00|9.16|8.96|9.17|8.97|9.21|9.01|9.15|8.95|48
1652458500000|2022-05-13 16:15:00|9.16|8.96|9.13|8.93|9.18|8.98|9.11|8.91|60
1652458800000|2022-05-13 16:20:00|9.12|8.92|9.08|8.88|9.17|8.97|9.06|8.86|55
1652459100000|2022-05-13 16:25:00|9.07|8.87|9.06|8.86|9.08|8.88|9.02|8.82|52
1652459400000|2022-05-13 16:30:00|9.05|8.85|8.94|8.74|9.08|8.88|8.93|8.73|84
1652459700000|2022-05-13 16:35:00|8.95|8.75|9|8.8|9.01|8.81|8.9|8.7|84
1652460000000|2022-05-13 16:40:00|9.01|8.81|8.93|8.73|9.02|8.82|8.93|8.73|55
1652460300000|2022-05-13 16:45:00|8.94|8.74|8.98|8.78|9|8.8|8.93|8.73|65
1652460600000|2022-05-13 16:50:00|8.97|8.77|8.97|8.77|9|8.8|8.91|8.71|69
1652460900000|2022-05-13 16:55:00|8.98|8.78|8.94|8.74|9.02|8.82|8.94|8.74|45
1652461200000|2022-05-13 17:00:00|8.95|8.75|9.02|8.82|9.04|8.84|8.93|8.73|70
1652461500000|2022-05-13 17:05:00|9.01|8.81|9.04|8.84|9.07|8.87|9|8.8|63
1652461800000|2022-05-13 17:10:00|9.05|8.85|9.15|8.95|9.16|8.96|9.01|8.81|67
1652462100000|2022-05-13 17:15:00|9.14|8.94|9.05|8.85|9.15|8.95|9.05|8.85|76
1652462400000|2022-05-13 17:20:00|9.06|8.86|9.11|8.91|9.11|8.91|9.05|8.85|52
1652462700000|2022-05-13 17:25:00|9.1|8.9|9.07|8.87|9.11|8.91|9.06|8.86|46
1652463000000|2022-05-13 17:30:00|9.08|8.88|9.1|8.9|9.11|8.91|9.07|8.87|35
1652463300000|2022-05-13 17:35:00|9.09|8.89|9.08|8.88|9.12|8.92|9.06|8.86|37
1652463600000|2022-05-13 17:40:00|9.07|8.87|9.03|8.83|9.07|8.87|8.99|8.79|61
1652463900000|2022-05-13 17:45:00|9.02|8.82|8.98|8.78|9.02|8.82|8.91|8.71|87
1652464200000|2022-05-13 17:50:00|8.97|8.77|8.99|8.79|9.01|8.81|8.96|8.76|47
1652464500000|2022-05-13 17:55:00|8.98|8.78|8.93|8.73|8.99|8.79|8.92|8.72|54
1652464800000|2022-05-13 18:00:00|8.94|8.74|8.87|8.67|8.94|8.74|8.85|8.65|62
1652465100000|2022-05-13 18:05:00|8.86|8.66|8.94|8.74|8.95|8.75|8.85|8.65|55
1652465400000|2022-05-13 18:10:00|8.95|8.75|8.97|8.77|9.01|8.81|8.95|8.75|51
1652465700000|2022-05-13 18:15:00|8.98|8.78|9.01|8.81|9.02|8.82|8.96|8.76|48
1652466000000|2022-05-13 18:20:00|9.02|8.82|8.96|8.76|9.02|8.82|8.96|8.76|33
1652466300000|2022-05-13 18:25:00|8.97|8.77|8.93|8.73|8.98|8.78|8.91|8.71|55
1652466600000|2022-05-13 18:30:00|8.94|8.74|9.03|8.83|9.06|8.86|8.92|8.72|52
1652466900000|2022-05-13 18:35:00|9.02|8.82|9.02|8.82|9.04|8.84|8.99|8.79|41
1652467200000|2022-05-13 18:40:00|9.03|8.83|9.01|8.81|9.04|8.84|9|8.8|37
1652467500000|2022-05-13 18:45:00|9|8.8|8.98|8.78|9.01|8.81|8.97|8.77|51
1652467800000|2022-05-13 18:50:00|8.99|8.79|9.08|8.88|9.11|8.91|8.98|8.78|70
1652468100000|2022-05-13 18:55:00|9.07|8.87|9.11|8.91|9.13|8.93|9.07|8.87|25
1652468400000|2022-05-13 19:00:00|9.1|8.9|9.06|8.86|9.12|8.92|9.06|8.86|39
1652468700000|2022-05-13 19:05:00|9.07|8.87|9.1|8.9|9.11|8.91|9.06|8.86|38
1652469000000|2022-05-13 19:10:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|23
1652469300000|2022-05-13 19:15:00|9.08|8.88|9.08|8.88|9.12|8.92|9.08|8.88|33
1652469600000|2022-05-13 19:20:00|9.09|8.89|9.11|8.91|9.12|8.92|9.07|8.87|31
1652469900000|2022-05-13 19:25:00|9.12|8.92|9.09|8.89|9.12|8.92|9.08|8.88|48
1652470200000|2022-05-13 19:30:00|9.1|8.9|9.01|8.81|9.1|8.9|9|8.8|46
1652470500000|2022-05-13 19:35:00|9.02|8.82|9.05|8.85|9.08|8.88|8.98|8.78|52
1652470800000|2022-05-13 19:40:00|9.04|8.84|9.04|8.84|9.07|8.87|9.03|8.83|27
1652471100000|2022-05-13 19:45:00|9.03|8.83|9.03|8.83|9.07|8.87|9|8.8|51
1652471400000|2022-05-13 19:50:00|9.04|8.84|9.03|8.83|9.04|8.84|8.99|8.79|40
1652471700000|2022-05-13 19:55:00|9.04|8.84|9.08|8.88|9.09|8.89|9.03|8.83|27
1652472000000|2022-05-13 20:00:00|9.09|8.89|9.07|8.87|9.19|8.99|9.07|8.87|57
1652472300000|2022-05-13 20:05:00|9.08|8.88|9.01|8.81|9.08|8.88|8.99|8.79|46
1652472600000|2022-05-13 20:10:00|9|8.8|9.01|8.81|9.03|8.83|9|8.8|28
1652472900000|2022-05-13 20:15:00|9.02|8.82|9.08|8.88|9.11|8.91|9.01|8.81|39
1652473200000|2022-05-13 20:20:00|9.07|8.87|9.22|9.02|9.24|9.04|9.06|8.86|54
1652473500000|2022-05-13 20:25:00|9.21|9.01|9.17|8.97|9.22|9.02|9.17|8.97|31
1652473800000|2022-05-13 20:30:00|9.18|8.98|9.19|8.99|9.26|9.06|9.17|8.97|42
1652474100000|2022-05-13 20:35:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|36
1652474400000|2022-05-13 20:40:00|9.22|9.02|9.18|8.98|9.23|9.03|9.17|8.97|39
1652474700000|2022-05-13 20:45:00|9.17|8.97|9.1|8.9|9.17|8.97|9.1|8.9|42
1652475000000|2022-05-13 20:50:00|9.09|8.89|9.09|8.89|9.13|8.93|9.07|8.87|39
1652475300000|2022-05-13 20:55:00|9.1|8.9|9.07|8.87|9.1|8.9|9.05|8.85|28
1652511600000|2022-05-14 07:00:00|9.13|8.93|9.11|8.91|9.16|8.96|9.1|8.9|31
1652511900000|2022-05-14 07:05:00|9.12|8.92|9.17|8.97|9.17|8.97|9.12|8.92|30
1652512200000|2022-05-14 07:10:00|9.16|8.96|9.14|8.94|9.17|8.97|9.14|8.94|13
1652512500000|2022-05-14 07:15:00|9.13|8.93|9.13|8.93|9.17|8.97|9.13|8.93|17
1652512800000|2022-05-14 07:20:00|9.12|8.92|9.19|8.99|9.24|9.04|9.12|8.92|73
1652513100000|2022-05-14 07:25:00|9.18|8.98|9.12|8.92|9.19|8.99|9.12|8.92|33
1652513400000|2022-05-14 07:30:00|9.11|8.91|9.06|8.86|9.11|8.91|9.06|8.86|20
1652513700000|2022-05-14 07:35:00|9.07|8.87|9.09|8.89|9.1|8.9|9.07|8.87|17
1652514000000|2022-05-14 07:40:00|9.08|8.88|9.04|8.84|9.11|8.91|9.04|8.84|29
1652514300000|2022-05-14 07:45:00|9.05|8.85|9.07|8.87|9.07|8.87|9.04|8.84|9
1652514600000|2022-05-14 07:50:00|9.06|8.86|9.09|8.89|9.09|8.89|9.05|8.85|14
1652514900000|2022-05-14 07:55:00|9.1|8.9|9.05|8.85|9.12|8.92|9.02|8.82|50
1652515200000|2022-05-14 08:00:00|9.06|8.86|9.02|8.82|9.06|8.86|9.02|8.82|15
1652515500000|2022-05-14 08:05:00|9.01|8.81|9.02|8.82|9.04|8.84|9.01|8.81|14
1652515800000|2022-05-14 08:10:00|9.01|8.81|9.03|8.83|9.04|8.84|9.01|8.81|15
1652516100000|2022-05-14 08:15:00|9.02|8.82|9.01|8.81|9.05|8.85|9|8.8|16
1652516400000|2022-05-14 08:20:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|32
1652516700000|2022-05-14 08:25:00|9.02|8.82|9.03|8.83|9.05|8.85|9|8.8|22
1652517000000|2022-05-14 08:30:00|9.04|8.84|9.07|8.87|9.11|8.91|9.04|8.84|40
1652517300000|2022-05-14 08:35:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|33
1652517600000|2022-05-14 08:40:00|9.05|8.85|8.98|8.78|9.06|8.86|8.97|8.77|36
1652517900000|2022-05-14 08:45:00|8.97|8.77|9.03|8.83|9.04|8.84|8.97|8.77|41
1652518200000|2022-05-14 08:50:00|9.02|8.82|9.07|8.87|9.07|8.87|9.01|8.81|26
1652518500000|2022-05-14 08:55:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|22
1652518800000|2022-05-14 09:00:00|9.04|8.84|9.07|8.87|9.08|8.88|9.03|8.83|36
1652519100000|2022-05-14 09:05:00|9.08|8.88|9.12|8.92|9.12|8.92|9.07|8.87|27
1652519400000|2022-05-14 09:10:00|9.13|8.93|9.08|8.88|9.13|8.93|9.07|8.87|32
1652519700000|2022-05-14 09:15:00|9.09|8.89|9.11|8.91|9.13|8.93|9.09|8.89|31
1652520000000|2022-05-14 09:20:00|9.1|8.9|9.09|8.89|9.12|8.92|9.09|8.89|14
1652520300000|2022-05-14 09:25:00|9.08|8.88|9.05|8.85|9.09|8.89|9.04|8.84|32
1652520600000|2022-05-14 09:30:00|9.04|8.84|9.02|8.82|9.05|8.85|9.01|8.81|19
1652520900000|2022-05-14 09:35:00|9.03|8.83|8.96|8.76|9.03|8.83|8.96|8.76|30
1652521200000|2022-05-14 09:40:00|8.95|8.75|8.93|8.73|8.99|8.79|8.93|8.73|43
1652521500000|2022-05-14 09:45:00|8.94|8.74|8.93|8.73|8.99|8.79|8.93|8.73|44
1652521800000|2022-05-14 09:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.91|8.71|49
1652522100000|2022-05-14 09:55:00|8.95|8.75|9.01|8.81|9.01|8.81|8.94|8.74|61
1652522400000|2022-05-14 10:00:00|9|8.8|8.96|8.76|9.01|8.81|8.96|8.76|43
1652522700000|2022-05-14 10:05:00|8.95|8.75|9|8.8|9.02|8.82|8.95|8.75|30
1652523000000|2022-05-14 10:10:00|9.01|8.81|8.98|8.78|9.03|8.83|8.96|8.76|34
1652523300000|2022-05-14 10:15:00|8.97|8.77|8.95|8.75|8.98|8.78|8.94|8.74|23
1652523600000|2022-05-14 10:20:00|8.96|8.76|8.98|8.78|8.99|8.79|8.95|8.75|43
1652523900000|2022-05-14 10:25:00|8.99|8.79|8.99|8.79|9|8.8|8.96|8.76|39
1652524200000|2022-05-14 10:30:00|9|8.8|9.01|8.81|9.04|8.84|8.98|8.78|32
1652524500000|2022-05-14 10:35:00|9|8.8|9|8.8|9.04|8.84|9|8.8|27
1652524800000|2022-05-14 10:40:00|9.01|8.81|8.94|8.74|9.01|8.81|8.94|8.74|28
1652525100000|2022-05-14 10:45:00|8.93|8.73|8.95|8.75|8.96|8.76|8.93|8.73|11
1652525400000|2022-05-14 10:50:00|8.94|8.74|8.92|8.72|8.95|8.75|8.91|8.71|23
1652525700000|2022-05-14 10:55:00|8.91|8.71|8.94|8.74|8.94|8.74|8.9|8.7|34
1652526000000|2022-05-14 11:00:00|8.93|8.73|8.96|8.76|8.96|8.76|8.91|8.71|30
1652526300000|2022-05-14 11:05:00|8.97|8.77|8.93|8.73|9.01|8.81|8.93|8.73|53
1652526600000|2022-05-14 11:10:00|8.94|8.74|8.85|8.65|8.95|8.75|8.85|8.65|60
1652526900000|2022-05-14 11:15:00|8.84|8.64|8.85|8.65|8.88|8.68|8.81|8.61|56
1652527200000|2022-05-14 11:20:00|8.86|8.66|8.82|8.62|8.87|8.67|8.81|8.61|59
1652527500000|2022-05-14 11:25:00|8.83|8.63|8.71|8.51|8.83|8.63|8.71|8.51|59
1652527800000|2022-05-14 11:30:00|8.72|8.52|8.69|8.49|8.76|8.56|8.66|8.46|110
1652528100000|2022-05-14 11:35:00|8.7|8.5|8.73|8.53|8.76|8.56|8.7|8.5|76
1652528400000|2022-05-14 11:40:00|8.72|8.52|8.73|8.53|8.78|8.58|8.71|8.51|49
1652528700000|2022-05-14 11:45:00|8.72|8.52|8.76|8.56|8.77|8.57|8.71|8.51|55
1652529000000|2022-05-14 11:50:00|8.75|8.55|8.77|8.57|8.78|8.58|8.72|8.52|43
1652529300000|2022-05-14 11:55:00|8.78|8.58|8.8|8.6|8.84|8.64|8.77|8.57|59
1652529600000|2022-05-14 12:00:00|8.79|8.59|8.78|8.58|8.81|8.61|8.77|8.57|30
1652529900000|2022-05-14 12:05:00|8.79|8.59|8.78|8.58|8.82|8.62|8.76|8.56|42
1652530200000|2022-05-14 12:10:00|8.77|8.57|8.73|8.53|8.78|8.58|8.73|8.53|43
1652530500000|2022-05-14 12:15:00|8.72|8.52|8.72|8.52|8.76|8.56|8.71|8.51|37
1652530800000|2022-05-14 12:20:00|8.73|8.53|8.78|8.58|8.79|8.59|8.72|8.52|50
1652531100000|2022-05-14 12:25:00|8.79|8.59|8.82|8.62|8.83|8.63|8.77|8.57|38
1652531400000|2022-05-14 12:30:00|8.81|8.61|8.81|8.61|8.84|8.64|8.78|8.58|45
1652531700000|2022-05-14 12:35:00|8.82|8.62|8.8|8.6|8.82|8.62|8.76|8.56|29
1652532000000|2022-05-14 12:40:00|8.81|8.61|8.79|8.59|8.81|8.61|8.77|8.57|35
1652532300000|2022-05-14 12:45:00|8.78|8.58|8.78|8.58|8.8|8.6|8.78|8.58|17
1652532600000|2022-05-14 12:50:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|22
1652532900000|2022-05-14 12:55:00|8.77|8.57|8.74|8.54|8.78|8.58|8.72|8.52|40
1652533200000|2022-05-14 13:00:00|8.75|8.55|8.69|8.49|8.78|8.58|8.68|8.48|57
1652533500000|2022-05-14 13:05:00|8.7|8.5|8.7|8.5|8.74|8.54|8.69|8.49|39
1652533800000|2022-05-14 13:10:00|8.69|8.49|8.73|8.53|8.73|8.53|8.66|8.46|61
1652534100000|2022-05-14 13:15:00|8.74|8.54|8.71|8.51|8.75|8.55|8.67|8.47|54
1652534400000|2022-05-14 13:20:00|8.7|8.5|8.75|8.55|8.76|8.56|8.69|8.49|58
1652534700000|2022-05-14 13:25:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|16
1652535000000|2022-05-14 13:30:00|8.76|8.56|8.79|8.59|8.8|8.6|8.73|8.53|40
1652535300000|2022-05-14 13:35:00|8.78|8.58|8.68|8.48|8.78|8.58|8.68|8.48|43
1652535600000|2022-05-14 13:40:00|8.67|8.47|8.69|8.49|8.71|8.51|8.65|8.45|71
1652535900000|2022-05-14 13:45:00|8.7|8.5|8.63|8.43|8.71|8.51|8.6|8.4|84
1652536200000|2022-05-14 13:50:00|8.64|8.44|8.57|8.37|8.65|8.45|8.56|8.36|60
1652536500000|2022-05-14 13:55:00|8.58|8.38|8.56|8.36|8.61|8.41|8.56|8.36|63
1652536800000|2022-05-14 14:00:00|8.57|8.37|8.55|8.35|8.61|8.41|8.53|8.33|75
1652537100000|2022-05-14 14:05:00|8.54|8.34|8.54|8.34|8.55|8.35|8.49|8.29|85
1652537400000|2022-05-14 14:10:00|8.53|8.33|8.57|8.37|8.58|8.38|8.52|8.32|77
1652537700000|2022-05-14 14:15:00|8.58|8.38|8.59|8.39|8.63|8.43|8.58|8.38|68
1652538000000|2022-05-14 14:20:00|8.58|8.38|8.59|8.39|8.6|8.4|8.55|8.35|44
1652538300000|2022-05-14 14:25:00|8.6|8.4|8.59|8.39|8.61|8.41|8.56|8.36|46
1652538600000|2022-05-14 14:30:00|8.58|8.38|8.52|8.32|8.59|8.39|8.5|8.3|51
1652538900000|2022-05-14 14:35:00|8.51|8.31|8.5|8.3|8.53|8.33|8.47|8.27|58
1652539200000|2022-05-14 14:40:00|8.51|8.31|8.54|8.34|8.56|8.36|8.48|8.28|42
1652539500000|2022-05-14 14:45:00|8.53|8.33|8.49|8.29|8.53|8.33|8.48|8.28|37
1652539800000|2022-05-14 14:50:00|8.48|8.28|8.46|8.26|8.5|8.3|8.44|8.24|39
1652540100000|2022-05-14 14:55:00|8.45|8.25|8.51|8.31|8.52|8.32|8.45|8.25|47
1652540400000|2022-05-14 15:00:00|8.52|8.32|8.57|8.37|8.57|8.37|8.51|8.31|42
1652540700000|2022-05-14 15:05:00|8.56|8.36|8.56|8.36|8.6|8.4|8.55|8.35|49
1652541000000|2022-05-14 15:10:00|8.57|8.37|8.6|8.4|8.63|8.43|8.56|8.36|46
1652541300000|2022-05-14 15:15:00|8.59|8.39|8.59|8.39|8.61|8.41|8.57|8.37|45
1652541600000|2022-05-14 15:20:00|8.58|8.38|8.59|8.39|8.6|8.4|8.57|8.37|48
1652541900000|2022-05-14 15:25:00|8.6|8.4|8.6|8.4|8.62|8.42|8.59|8.39|35
1652542200000|2022-05-14 15:30:00|8.61|8.41|8.59|8.39|8.61|8.41|8.55|8.35|35
1652542500000|2022-05-14 15:35:00|8.58|8.38|8.58|8.38|8.6|8.4|8.57|8.37|47
1652542800000|2022-05-14 15:40:00|8.57|8.37|8.53|8.33|8.6|8.4|8.53|8.33|33
1652543100000|2022-05-14 15:45:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|24
1652543400000|2022-05-14 15:50:00|8.54|8.34|8.57|8.37|8.58|8.38|8.53|8.33|32
1652543700000|2022-05-14 15:55:00|8.58|8.38|8.57|8.37|8.59|8.39|8.56|8.36|42
1652544000000|2022-05-14 16:00:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|44
1652544300000|2022-05-14 16:05:00|8.58|8.38|8.56|8.36|8.61|8.41|8.56|8.36|51
1652544600000|2022-05-14 16:10:00|8.55|8.35|8.61|8.41|8.62|8.42|8.47|8.27|73
1652544900000|2022-05-14 16:15:00|8.62|8.42|8.63|8.43|8.67|8.47|8.59|8.39|80
1652545200000|2022-05-14 16:20:00|8.64|8.44|8.69|8.49|8.71|8.51|8.63|8.43|110
1652545500000|2022-05-14 16:25:00|8.68|8.48|8.67|8.47|8.69|8.49|8.66|8.46|54
1652545800000|2022-05-14 16:30:00|8.66|8.46|8.73|8.53|8.74|8.54|8.66|8.46|54
1652546100000|2022-05-14 16:35:00|8.72|8.52|8.71|8.51|8.77|8.57|8.71|8.51|56
1652546400000|2022-05-14 16:40:00|8.7|8.5|8.74|8.54|8.75|8.55|8.7|8.5|38
1652546700000|2022-05-14 16:45:00|8.73|8.53|8.8|8.6|8.8|8.6|8.72|8.52|50
1652547000000|2022-05-14 16:50:00|8.81|8.61|8.83|8.63|8.86|8.66|8.79|8.59|107
1652547300000|2022-05-14 16:55:00|8.82|8.62|8.8|8.6|8.84|8.64|8.78|8.58|65
1652547600000|2022-05-14 17:00:00|8.79|8.59|8.78|8.58|8.8|8.6|8.76|8.56|62
1652547900000|2022-05-14 17:05:00|8.79|8.59|8.85|8.65|8.85|8.65|8.78|8.58|49
1652548200000|2022-05-14 17:10:00|8.86|8.66|8.82|8.62|8.88|8.68|8.81|8.61|35
1652548500000|2022-05-14 17:15:00|8.81|8.61|8.86|8.66|8.87|8.67|8.8|8.6|30
1652548800000|2022-05-14 17:20:00|8.87|8.67|8.85|8.65|8.9|8.7|8.85|8.65|47
1652549100000|2022-05-14 17:25:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|44
1652549400000|2022-05-14 17:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|44
1652549700000|2022-05-14 17:35:00|8.82|8.62|8.84|8.64|8.84|8.64|8.8|8.6|73
1652550000000|2022-05-14 17:40:00|8.85|8.65|8.84|8.64|8.88|8.68|8.83|8.63|50
1652550300000|2022-05-14 17:45:00|8.85|8.65|8.89|8.69|8.89|8.69|8.84|8.64|27
1652550600000|2022-05-14 17:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|35
1652550900000|2022-05-14 17:55:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1652551200000|2022-05-14 18:00:00|8.9|8.7|8.88|8.68|8.92|8.72|8.87|8.67|47
1652551500000|2022-05-14 18:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|31
1652551800000|2022-05-14 18:10:00|8.88|8.68|8.94|8.74|8.95|8.75|8.87|8.67|51
1652552100000|2022-05-14 18:15:00|8.93|8.73|8.93|8.73|8.95|8.75|8.9|8.7|79
1652552400000|2022-05-14 18:20:00|8.92|8.72|8.88|8.68|8.92|8.72|8.87|8.67|51
1652552700000|2022-05-14 18:25:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|29
1652553000000|2022-05-14 18:30:00|8.86|8.66|8.84|8.64|8.9|8.7|8.83|8.63|45
1652553300000|2022-05-14 18:35:00|8.85|8.65|8.83|8.63|8.86|8.66|8.81|8.61|35
1652553600000|2022-05-14 18:40:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|23
1652553900000|2022-05-14 18:45:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|12
1652554200000|2022-05-14 18:50:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|25
1652554500000|2022-05-14 18:55:00|8.84|8.64|8.88|8.68|8.88|8.68|8.81|8.61|37
1652554800000|2022-05-14 19:00:00|8.89|8.69|8.84|8.64|8.89|8.69|8.8|8.6|54
1652555100000|2022-05-14 19:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.8|8.6|40
1652555400000|2022-05-14 19:10:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|29
1652555700000|2022-05-14 19:15:00|8.84|8.64|8.79|8.59|8.84|8.64|8.79|8.59|24
1652556000000|2022-05-14 19:20:00|8.78|8.58|8.8|8.6|8.81|8.61|8.78|8.58|21
1652556300000|2022-05-14 19:25:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|16
1652556600000|2022-05-14 19:30:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|7
1652556900000|2022-05-14 19:35:00|8.8|8.6|8.76|8.56|8.8|8.6|8.75|8.55|21
1652557200000|2022-05-14 19:40:00|8.77|8.57|8.78|8.58|8.79|8.59|8.75|8.55|34
1652557500000|2022-05-14 19:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.75|8.55|22
1652557800000|2022-05-14 19:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|17
1652558100000|2022-05-14 19:55:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|14
1652558400000|2022-05-14 20:00:00|8.8|8.6|8.82|8.62|8.83|8.63|8.78|8.58|25
1652558700000|2022-05-14 20:05:00|8.83|8.63|8.83|8.63|8.85|8.65|8.81|8.61|53
1652559000000|2022-05-14 20:10:00|8.82|8.62|8.85|8.65|8.86|8.66|8.82|8.62|30
1652559300000|2022-05-14 20:15:00|8.84|8.64|8.87|8.67|8.88|8.68|8.84|8.64|20
1652559600000|2022-05-14 20:20:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|26
1652559900000|2022-05-14 20:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|23
1652560200000|2022-05-14 20:30:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|6
1652560500000|2022-05-14 20:35:00|8.81|8.61|8.8|8.6|8.83|8.63|8.8|8.6|14
1652560800000|2022-05-14 20:40:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|3
1652561100000|2022-05-14 20:45:00|8.78|8.58|8.81|8.61|8.81|8.61|8.76|8.56|26
1652561400000|2022-05-14 20:50:00|8.8|8.6|8.79|8.59|8.82|8.62|8.78|8.58|22
1652561700000|2022-05-14 20:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|14
1652562000000|2022-05-14 21:00:00|8.82|8.62|8.8|8.6|8.83|8.63|8.8|8.6|19
1652562300000|2022-05-14 21:05:00|8.81|8.61|8.83|8.63|8.84|8.64|8.8|8.6|19
1652562600000|2022-05-14 21:10:00|8.82|8.62|8.81|8.61|8.82|8.62|8.79|8.59|22
1652562900000|2022-05-14 21:15:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|15
1652563200000|2022-05-14 21:20:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|2
1652563500000|2022-05-14 21:25:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|3
1652563800000|2022-05-14 21:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1652564100000|2022-05-14 21:35:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1652564400000|2022-05-14 21:40:00|8.85|8.65|8.9|8.7|8.9|8.7|8.84|8.64|22
1652564700000|2022-05-14 21:45:00|8.91|8.71|8.94|8.74|8.95|8.75|8.9|8.7|22
1652565000000|2022-05-14 21:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|7
1652565300000|2022-05-14 21:55:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|15
1652565600000|2022-05-14 22:00:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|16
1652565900000|2022-05-14 22:05:00|8.89|8.69|8.91|8.71|8.91|8.71|8.88|8.68|17
1652566200000|2022-05-14 22:10:00|8.9|8.7|8.94|8.74|8.95|8.75|8.9|8.7|35
1652566500000|2022-05-14 22:15:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|29
1652566800000|2022-05-14 22:20:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|18
1652567100000|2022-05-14 22:25:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|14
1652567400000|2022-05-14 22:30:00|8.9|8.7|8.92|8.72|8.92|8.72|8.87|8.67|19
1652567700000|2022-05-14 22:35:00|8.93|8.73|8.87|8.67|8.96|8.76|8.86|8.66|71
1652568000000|2022-05-14 22:40:00|8.86|8.66|8.91|8.71|8.91|8.71|8.85|8.65|14
1652568300000|2022-05-14 22:45:00|8.92|8.72|8.93|8.73|8.95|8.75|8.9|8.7|26
1652568600000|2022-05-14 22:50:00|8.94|8.74|9.01|8.81|9.02|8.82|8.93|8.73|74
1652568900000|2022-05-14 22:55:00|9.02|8.82|9.04|8.84|9.06|8.86|9.01|8.81|53
1652569200000|2022-05-14 23:00:00|9.05|8.85|9.04|8.84|9.07|8.87|9.02|8.82|42
1652569500000|2022-05-14 23:05:00|9.03|8.83|9.01|8.81|9.07|8.87|9|8.8|49
1652569800000|2022-05-14 23:10:00|9|8.8|8.99|8.79|9.02|8.82|8.98|8.78|40
1652570100000|2022-05-14 23:15:00|9|8.8|9.04|8.84|9.05|8.85|9|8.8|35
1652570400000|2022-05-14 23:20:00|9.03|8.83|9.03|8.83|9.04|8.84|8.99|8.79|39
1652570700000|2022-05-14 23:25:00|9.04|8.84|9.06|8.86|9.07|8.87|9.03|8.83|33
1652571000000|2022-05-14 23:30:00|9.05|8.85|9.08|8.88|9.09|8.89|9.03|8.83|32
1652571300000|2022-05-14 23:35:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|28
1652571600000|2022-05-14 23:40:00|9.09|8.89|9.08|8.88|9.09|8.89|9.05|8.85|20
1652571900000|2022-05-14 23:45:00|9.09|8.89|9.04|8.84|9.09|8.89|9.04|8.84|32
1652572200000|2022-05-14 23:50:00|9.03|8.83|9.06|8.86|9.08|8.88|9.03|8.83|24
1652572500000|2022-05-14 23:55:00|9.07|8.87|9.04|8.84|9.09|8.89|9.03|8.83|34
1652572800000|2022-05-15 00:00:00|9.03|8.83|9.02|8.82|9.07|8.87|8.99|8.79|40
1652573100000|2022-05-15 00:05:00|9.03|8.83|9.02|8.82|9.07|8.87|9.01|8.81|54
1652573400000|2022-05-15 00:10:00|9.01|8.81|8.99|8.79|9.02|8.82|8.98|8.78|53
1652573700000|2022-05-15 00:15:00|9|8.8|9.1|8.9|9.1|8.9|9|8.8|47
1652574000000|2022-05-15 00:20:00|9.11|8.91|9.11|8.91|9.15|8.95|9.1|8.9|49
1652574300000|2022-05-15 00:25:00|9.12|8.92|9.1|8.9|9.14|8.94|9.09|8.89|35
1652574600000|2022-05-15 00:30:00|9.11|8.91|9.05|8.85|9.12|8.92|9.05|8.85|53
1652574900000|2022-05-15 00:35:00|9.04|8.84|9.01|8.81|9.06|8.86|9|8.8|54
1652575200000|2022-05-15 00:40:00|9|8.8|9.02|8.82|9.03|8.83|8.99|8.79|37
1652575500000|2022-05-15 00:45:00|9.01|8.81|8.97|8.77|9.02|8.82|8.97|8.77|35
1652575800000|2022-05-15 00:50:00|8.98|8.78|8.97|8.77|8.99|8.79|8.96|8.76|24
1652576100000|2022-05-15 00:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.96|8.76|23
1652576400000|2022-05-15 01:00:00|8.97|8.77|8.94|8.74|8.99|8.79|8.92|8.72|46
1652576700000|2022-05-15 01:05:00|8.95|8.75|8.92|8.72|8.95|8.75|8.92|8.72|30
1652577000000|2022-05-15 01:10:00|8.93|8.73|8.92|8.72|8.94|8.74|8.91|8.71|26
1652577300000|2022-05-15 01:15:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|32
1652577600000|2022-05-15 01:20:00|8.93|8.73|8.91|8.71|8.94|8.74|8.9|8.7|15
1652577900000|2022-05-15 01:25:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|14
1652578200000|2022-05-15 01:30:00|8.92|8.72|8.89|8.69|8.93|8.73|8.88|8.68|26
1652578500000|2022-05-15 01:35:00|8.9|8.7|8.88|8.68|8.91|8.71|8.87|8.67|21
1652578800000|2022-05-15 01:40:00|8.89|8.69|8.91|8.71|8.93|8.73|8.89|8.69|29
1652579100000|2022-05-15 01:45:00|8.92|8.72|8.94|8.74|8.95|8.75|8.91|8.71|25
1652579400000|2022-05-15 01:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|11
1652579700000|2022-05-15 01:55:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|12
1652580000000|2022-05-15 02:00:00|8.94|8.74|8.98|8.78|8.99|8.79|8.93|8.73|33
1652580300000|2022-05-15 02:05:00|8.99|8.79|8.96|8.76|8.99|8.79|8.96|8.76|22
1652580600000|2022-05-15 02:10:00|8.97|8.77|8.87|8.67|8.97|8.77|8.85|8.65|37
1652580900000|2022-05-15 02:15:00|8.86|8.66|8.85|8.65|8.87|8.67|8.82|8.62|42
1652581200000|2022-05-15 02:20:00|8.84|8.64|8.86|8.66|8.88|8.68|8.84|8.64|49
1652581500000|2022-05-15 02:25:00|8.85|8.65|8.84|8.64|8.87|8.67|8.83|8.63|30
1652581800000|2022-05-15 02:30:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|36
1652582100000|2022-05-15 02:35:00|8.83|8.63|8.83|8.63|8.86|8.66|8.82|8.62|23
1652582400000|2022-05-15 02:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|25
1652582700000|2022-05-15 02:45:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|16
1652583000000|2022-05-15 02:50:00|8.85|8.65|8.87|8.67|8.88|8.68|8.84|8.64|23
1652583300000|2022-05-15 02:55:00|8.88|8.68|8.88|8.68|8.9|8.7|8.87|8.67|13
1652583600000|2022-05-15 03:00:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|7
1652583900000|2022-05-15 03:05:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|7
1652584200000|2022-05-15 03:10:00|8.89|8.69|8.87|8.67|8.9|8.7|8.86|8.66|15
1652584500000|2022-05-15 03:15:00|8.86|8.66|8.82|8.62|8.86|8.66|8.81|8.61|21
1652584800000|2022-05-15 03:20:00|8.83|8.63|8.8|8.6|8.83|8.63|8.8|8.6|16
1652585100000|2022-05-15 03:25:00|8.81|8.61|8.78|8.58|8.81|8.61|8.77|8.57|32
1652585400000|2022-05-15 03:30:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|15
1652585700000|2022-05-15 03:35:00|8.8|8.6|8.82|8.62|8.83|8.63|8.78|8.58|51
1652586000000|2022-05-15 03:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|16
1652586300000|2022-05-15 03:45:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|14
1652586600000|2022-05-15 03:50:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1652586900000|2022-05-15 03:55:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|16
1652587200000|2022-05-15 04:00:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1652587500000|2022-05-15 04:05:00|8.81|8.61|8.86|8.66|8.86|8.66|8.8|8.6|14
1652587800000|2022-05-15 04:10:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|21
1652588100000|2022-05-15 04:15:00|8.86|8.66|8.86|8.66|8.88|8.68|8.84|8.64|21
1652588400000|2022-05-15 04:20:00|8.87|8.67|8.82|8.62|8.87|8.67|8.82|8.62|18
1652588700000|2022-05-15 04:25:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|6
1652589000000|2022-05-15 04:30:00|8.81|8.61|8.77|8.57|8.81|8.61|8.77|8.57|7
1652589300000|2022-05-15 04:35:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|30
1652589600000|2022-05-15 04:40:00|8.76|8.56|8.79|8.59|8.79|8.59|8.74|8.54|28
1652589900000|2022-05-15 04:45:00|8.8|8.6|8.82|8.62|8.82|8.62|8.79|8.59|15
1652590200000|2022-05-15 04:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.79|8.59|21
1652590500000|2022-05-15 04:55:00|8.82|8.62|8.79|8.59|8.82|8.62|8.78|8.58|28
1652590800000|2022-05-15 05:00:00|8.78|8.58|8.77|8.57|8.81|8.61|8.76|8.56|22
1652591100000|2022-05-15 05:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|31
1652591400000|2022-05-15 05:10:00|8.77|8.57|8.78|8.58|8.79|8.59|8.76|8.56|20
1652591700000|2022-05-15 05:15:00|8.77|8.57|8.8|8.6|8.81|8.61|8.77|8.57|22
1652592000000|2022-05-15 05:20:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|19
1652592300000|2022-05-15 05:25:00|8.8|8.6|8.82|8.62|8.82|8.62|8.79|8.59|21
1652592600000|2022-05-15 05:30:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|6
1652592900000|2022-05-15 05:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.79|8.59|22
1652593200000|2022-05-15 05:40:00|8.81|8.61|8.85|8.65|8.85|8.65|8.81|8.61|47
1652593500000|2022-05-15 05:45:00|8.86|8.66|8.87|8.67|8.88|8.68|8.84|8.64|36
1652593800000|2022-05-15 05:50:00|8.86|8.66|8.87|8.67|8.88|8.68|8.85|8.65|20
1652594100000|2022-05-15 05:55:00|8.86|8.66|8.87|8.67|8.89|8.69|8.86|8.66|24
1652594400000|2022-05-15 06:00:00|8.88|8.68|8.88|8.68|8.9|8.7|8.87|8.67|25
1652594700000|2022-05-15 06:05:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|30
1652595000000|2022-05-15 06:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|18
1652595300000|2022-05-15 06:15:00|8.87|8.67|8.9|8.7|8.91|8.71|8.86|8.66|22
1652595600000|2022-05-15 06:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|15
1652595900000|2022-05-15 06:25:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|33
1652596200000|2022-05-15 06:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1652596500000|2022-05-15 06:35:00|8.9|8.7|8.87|8.67|8.9|8.7|8.86|8.66|34
1652596800000|2022-05-15 06:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|12
1652597100000|2022-05-15 06:45:00|8.86|8.66|8.89|8.69|8.89|8.69|8.85|8.65|22
1652597400000|2022-05-15 06:50:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|10
1652597700000|2022-05-15 06:55:00|8.92|8.72|8.92|8.72|8.94|8.74|8.9|8.7|41
1652598000000|2022-05-15 07:00:00|8.93|8.73|8.92|8.72|8.95|8.75|8.9|8.7|54
1652598300000|2022-05-15 07:05:00|8.93|8.73|9|8.8|9.02|8.82|8.92|8.72|40
1652598600000|2022-05-15 07:10:00|9.01|8.81|8.98|8.78|9.08|8.88|8.97|8.77|62
1652598900000|2022-05-15 07:15:00|8.99|8.79|9.01|8.81|9.03|8.83|8.98|8.78|34
1652599200000|2022-05-15 07:20:00|9|8.8|9.05|8.85|9.06|8.86|8.99|8.79|34
1652599500000|2022-05-15 07:25:00|9.06|8.86|9.02|8.82|9.06|8.86|8.94|8.74|53
1652599800000|2022-05-15 07:30:00|9.03|8.83|8.98|8.78|9.07|8.87|8.93|8.73|77
1652600100000|2022-05-15 07:35:00|8.99|8.79|8.97|8.77|9.02|8.82|8.97|8.77|27
1652600400000|2022-05-15 07:40:00|8.98|8.78|8.98|8.78|9|8.8|8.97|8.77|17
1652600700000|2022-05-15 07:45:00|8.97|8.77|8.91|8.71|8.98|8.78|8.9|8.7|31
1652601000000|2022-05-15 07:50:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|21
1652601300000|2022-05-15 07:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|34
1652601600000|2022-05-15 08:00:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|20
1652601900000|2022-05-15 08:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1652602200000|2022-05-15 08:10:00|8.9|8.7|8.88|8.68|8.92|8.72|8.88|8.68|25
1652602500000|2022-05-15 08:15:00|8.87|8.67|8.84|8.64|8.88|8.68|8.82|8.62|22
1652602800000|2022-05-15 08:20:00|8.85|8.65|8.9|8.7|8.9|8.7|8.84|8.64|24
1652603100000|2022-05-15 08:25:00|8.89|8.69|8.9|8.7|8.93|8.73|8.89|8.69|20
1652603400000|2022-05-15 08:30:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|14
1652603700000|2022-05-15 08:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.84|8.64|19
1652604000000|2022-05-15 08:40:00|8.86|8.66|8.87|8.67|8.9|8.7|8.86|8.66|38
1652604300000|2022-05-15 08:45:00|8.86|8.66|8.81|8.61|8.86|8.66|8.79|8.59|36
1652604600000|2022-05-15 08:50:00|8.8|8.6|8.82|8.62|8.83|8.63|8.8|8.6|33
1652604900000|2022-05-15 08:55:00|8.81|8.61|8.8|8.6|8.83|8.63|8.8|8.6|16
1652605200000|2022-05-15 09:00:00|8.79|8.59|8.83|8.63|8.84|8.64|8.79|8.59|21
1652605500000|2022-05-15 09:05:00|8.84|8.64|8.8|8.6|8.84|8.64|8.8|8.6|21
1652605800000|2022-05-15 09:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|18
1652606100000|2022-05-15 09:15:00|8.81|8.61|8.87|8.67|8.88|8.68|8.8|8.6|29
1652606400000|2022-05-15 09:20:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|9
1652606700000|2022-05-15 09:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|22
1652607000000|2022-05-15 09:30:00|8.89|8.69|8.87|8.67|8.9|8.7|8.87|8.67|31
1652607300000|2022-05-15 09:35:00|8.88|8.68|8.87|8.67|8.9|8.7|8.87|8.67|24
1652607600000|2022-05-15 09:40:00|8.88|8.68|8.91|8.71|8.91|8.71|8.87|8.67|34
1652607900000|2022-05-15 09:45:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|15
1652608200000|2022-05-15 09:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|19
1652608500000|2022-05-15 09:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|35
1652608800000|2022-05-15 10:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|18
1652609100000|2022-05-15 10:05:00|8.91|8.71|8.88|8.68|8.91|8.71|8.88|8.68|24
1652609400000|2022-05-15 10:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.86|8.66|37
1652609700000|2022-05-15 10:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1652610000000|2022-05-15 10:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|22
1652610300000|2022-05-15 10:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|16
1652610600000|2022-05-15 10:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|14
1652610900000|2022-05-15 10:35:00|8.88|8.68|8.9|8.7|8.9|8.7|8.87|8.67|23
1652611200000|2022-05-15 10:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.88|8.68|8
1652611500000|2022-05-15 10:45:00|8.89|8.69|8.94|8.74|8.94|8.74|8.89|8.69|26
1652611800000|2022-05-15 10:50:00|8.93|8.73|8.95|8.75|8.98|8.78|8.93|8.73|31
1652612100000|2022-05-15 10:55:00|8.96|8.76|8.99|8.79|9|8.8|8.94|8.74|28
1652612400000|2022-05-15 11:00:00|9|8.8|8.99|8.79|9.02|8.82|8.98|8.78|40
1652612700000|2022-05-15 11:05:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|21
1652613000000|2022-05-15 11:10:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|17
1652613300000|2022-05-15 11:15:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|12
1652613600000|2022-05-15 11:20:00|8.96|8.76|8.98|8.78|8.99|8.79|8.95|8.75|27
1652613900000|2022-05-15 11:25:00|8.97|8.77|9.05|8.85|9.05|8.85|8.97|8.77|53
1652614200000|2022-05-15 11:30:00|9.06|8.86|9.06|8.86|9.08|8.88|9.03|8.83|81
1652614500000|2022-05-15 11:35:00|9.07|8.87|9.09|8.89|9.1|8.9|9.04|8.84|41
1652614800000|2022-05-15 11:40:00|9.1|8.9|9.05|8.85|9.1|8.9|9.04|8.84|26
1652615100000|2022-05-15 11:45:00|9.06|8.86|9.08|8.88|9.11|8.91|9.06|8.86|35
1652615400000|2022-05-15 11:50:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|25
1652615700000|2022-05-15 11:55:00|9.06|8.86|9.07|8.87|9.08|8.88|9.04|8.84|28
1652616000000|2022-05-15 12:00:00|9.08|8.88|9.11|8.91|9.14|8.94|9.08|8.88|42
1652616300000|2022-05-15 12:05:00|9.12|8.92|9.11|8.91|9.15|8.95|9.1|8.9|32
1652616600000|2022-05-15 12:10:00|9.12|8.92|9.08|8.88|9.12|8.92|9.07|8.87|37
1652616900000|2022-05-15 12:15:00|9.09|8.89|9.1|8.9|9.11|8.91|9.08|8.88|34
1652617200000|2022-05-15 12:20:00|9.11|8.91|9.14|8.94|9.16|8.96|9.11|8.91|33
1652617500000|2022-05-15 12:25:00|9.13|8.93|9.04|8.84|9.13|8.93|9.04|8.84|22
1652617800000|2022-05-15 12:30:00|9.03|8.83|8.99|8.79|9.03|8.83|8.96|8.76|57
1652618100000|2022-05-15 12:35:00|9|8.8|9.03|8.83|9.06|8.86|8.99|8.79|24
1652618400000|2022-05-15 12:40:00|9.04|8.84|9.06|8.86|9.06|8.86|9.02|8.82|21
1652618700000|2022-05-15 12:45:00|9.05|8.85|9.07|8.87|9.09|8.89|9.04|8.84|31
1652619000000|2022-05-15 12:50:00|9.08|8.88|9.03|8.83|9.08|8.88|9.03|8.83|30
1652619300000|2022-05-15 12:55:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|21
1652619600000|2022-05-15 13:00:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|26
1652619900000|2022-05-15 13:05:00|9.03|8.83|9.03|8.83|9.04|8.84|9.01|8.81|37
1652620200000|2022-05-15 13:10:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|32
1652620500000|2022-05-15 13:15:00|9.06|8.86|9.06|8.86|9.07|8.87|9.04|8.84|39
1652620800000|2022-05-15 13:20:00|9.05|8.85|9.02|8.82|9.06|8.86|9.02|8.82|36
1652621100000|2022-05-15 13:25:00|9.01|8.81|9|8.8|9.01|8.81|8.97|8.77|48
1652621400000|2022-05-15 13:30:00|8.99|8.79|8.99|8.79|9|8.8|8.96|8.76|21
1652621700000|2022-05-15 13:35:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|26
1652622000000|2022-05-15 13:40:00|9|8.8|8.97|8.77|9|8.8|8.96|8.76|42
1652622300000|2022-05-15 13:45:00|8.96|8.76|8.97|8.77|8.99|8.79|8.95|8.75|20
1652622600000|2022-05-15 13:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|12
1652622900000|2022-05-15 13:55:00|8.98|8.78|8.97|8.77|8.99|8.79|8.96|8.76|12
1652623200000|2022-05-15 14:00:00|8.96|8.76|8.91|8.71|8.98|8.78|8.9|8.7|34
1652623500000|2022-05-15 14:05:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|34
1652623800000|2022-05-15 14:10:00|8.9|8.7|8.93|8.73|8.94|8.74|8.9|8.7|18
1652624100000|2022-05-15 14:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|26
1652624400000|2022-05-15 14:20:00|8.94|8.74|8.88|8.68|8.94|8.74|8.87|8.67|33
1652624700000|2022-05-15 14:25:00|8.87|8.67|8.91|8.71|8.91|8.71|8.86|8.66|23
1652625000000|2022-05-15 14:30:00|8.92|8.72|8.91|8.71|8.93|8.73|8.87|8.67|24
1652625300000|2022-05-15 14:35:00|8.92|8.72|8.95|8.75|8.95|8.75|8.91|8.71|22
1652625600000|2022-05-15 14:40:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|22
1652625900000|2022-05-15 14:45:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|24
1652626200000|2022-05-15 14:50:00|8.96|8.76|8.97|8.77|8.99|8.79|8.96|8.76|30
1652626500000|2022-05-15 14:55:00|8.98|8.78|8.96|8.76|8.98|8.78|8.93|8.73|43
1652626800000|2022-05-15 15:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|19
1652627100000|2022-05-15 15:05:00|8.98|8.78|9.01|8.81|9.03|8.83|8.97|8.77|40
1652627400000|2022-05-15 15:10:00|9.02|8.82|9.01|8.81|9.03|8.83|9|8.8|22
1652627700000|2022-05-15 15:15:00|9|8.8|8.97|8.77|9|8.8|8.96|8.76|8
1652628000000|2022-05-15 15:20:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|28
1652628300000|2022-05-15 15:25:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|27
1652628600000|2022-05-15 15:30:00|8.95|8.75|8.94|8.74|8.96|8.76|8.92|8.72|16
1652628900000|2022-05-15 15:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.91|8.71|21
1652629200000|2022-05-15 15:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.92|8.72|7
1652629500000|2022-05-15 15:45:00|8.95|8.75|8.97|8.77|8.99|8.79|8.95|8.75|19
1652629800000|2022-05-15 15:50:00|8.96|8.76|8.93|8.73|8.96|8.76|8.9|8.7|20
1652630100000|2022-05-15 15:55:00|8.92|8.72|8.97|8.77|8.98|8.78|8.92|8.72|28
1652630400000|2022-05-15 16:00:00|8.98|8.78|9|8.8|9.02|8.82|8.94|8.74|41
1652630700000|2022-05-15 16:05:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|29
1652631000000|2022-05-15 16:10:00|8.98|8.78|8.96|8.76|8.99|8.79|8.94|8.74|17
1652631300000|2022-05-15 16:15:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|31
1652631600000|2022-05-15 16:20:00|9|8.8|9|8.8|9|8.8|8.98|8.78|33
1652631900000|2022-05-15 16:25:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|19
1652632200000|2022-05-15 16:30:00|9.02|8.82|9.03|8.83|9.05|8.85|8.99|8.79|26
1652632500000|2022-05-15 16:35:00|9.04|8.84|9.04|8.84|9.06|8.86|9.03|8.83|25
1652632800000|2022-05-15 16:40:00|9.05|8.85|9.07|8.87|9.08|8.88|9.04|8.84|27
1652633100000|2022-05-15 16:45:00|9.08|8.88|9.06|8.86|9.08|8.88|9.05|8.85|31
1652633400000|2022-05-15 16:50:00|9.05|8.85|9.07|8.87|9.07|8.87|9.04|8.84|29
1652633700000|2022-05-15 16:55:00|9.06|8.86|9.05|8.85|9.07|8.87|9.03|8.83|32
1652634000000|2022-05-15 17:00:00|9.04|8.84|9.04|8.84|9.06|8.86|9.04|8.84|27
1652634300000|2022-05-15 17:05:00|9.05|8.85|9.06|8.86|9.08|8.88|9.05|8.85|8
1652634600000|2022-05-15 17:10:00|9.05|8.85|9.08|8.88|9.08|8.88|9.05|8.85|20
1652634900000|2022-05-15 17:15:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|23
1652635200000|2022-05-15 17:20:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|29
1652635500000|2022-05-15 17:25:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|8
1652635800000|2022-05-15 17:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.03|8.83|19
1652636100000|2022-05-15 17:35:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|12
1652636400000|2022-05-15 17:40:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|16
1652636700000|2022-05-15 17:45:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|12
1652637000000|2022-05-15 17:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|20
1652637300000|2022-05-15 17:55:00|9.02|8.82|9.03|8.83|9.05|8.85|9.02|8.82|26
1652637600000|2022-05-15 18:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.02|8.82|11
1652637900000|2022-05-15 18:05:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|22
1652638200000|2022-05-15 18:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9|8.8|22
1652638500000|2022-05-15 18:15:00|9.05|8.85|9.07|8.87|9.08|8.88|9.05|8.85|25
1652638800000|2022-05-15 18:20:00|9.06|8.86|9.05|8.85|9.08|8.88|9.05|8.85|34
1652639100000|2022-05-15 18:25:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|22
1652639400000|2022-05-15 18:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|13
1652639700000|2022-05-15 18:35:00|9.09|8.89|9.08|8.88|9.11|8.91|9.07|8.87|18
1652640000000|2022-05-15 18:40:00|9.07|8.87|9.15|8.95|9.15|8.95|9.07|8.87|61
1652640300000|2022-05-15 18:45:00|9.16|8.96|9.09|8.89|9.16|8.96|9.08|8.88|28
1652640600000|2022-05-15 18:50:00|9.08|8.88|9.1|8.9|9.11|8.91|9.07|8.87|37
1652640900000|2022-05-15 18:55:00|9.09|8.89|9.1|8.9|9.11|8.91|9.07|8.87|22
1652641200000|2022-05-15 19:00:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|24
1652641500000|2022-05-15 19:05:00|9.11|8.91|9.08|8.88|9.11|8.91|9.08|8.88|18
1652641800000|2022-05-15 19:10:00|9.07|8.87|9.07|8.87|9.09|8.89|9.06|8.86|27
1652642100000|2022-05-15 19:15:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|11
1652642400000|2022-05-15 19:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|3
1652642700000|2022-05-15 19:25:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|13
1652643000000|2022-05-15 19:30:00|9.07|8.87|9.08|8.88|9.11|8.91|9.06|8.86|28
1652643300000|2022-05-15 19:35:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|15
1652643600000|2022-05-15 19:40:00|9.1|8.9|9.09|8.89|9.11|8.91|9.07|8.87|22
1652643900000|2022-05-15 19:45:00|9.1|8.9|9.12|8.92|9.13|8.93|9.1|8.9|35
1652644200000|2022-05-15 19:50:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|9
1652644500000|2022-05-15 19:55:00|9.12|8.92|9.18|8.98|9.19|8.99|9.11|8.91|52
1652644800000|2022-05-15 20:00:00|9.19|8.99|9.15|8.95|9.2|9|9.14|8.94|29
1652645100000|2022-05-15 20:05:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|4
1652645400000|2022-05-15 20:10:00|9.14|8.94|9.25|9.05|9.26|9.06|9.14|8.94|72
1652645700000|2022-05-15 20:15:00|9.24|9.04|9.22|9.02|9.26|9.06|9.2|9|45
1652646000000|2022-05-15 20:20:00|9.23|9.03|9.24|9.04|9.26|9.06|9.21|9.01|68
1652646300000|2022-05-15 20:25:00|9.23|9.03|9.23|9.03|9.26|9.06|9.22|9.02|43
1652646600000|2022-05-15 20:30:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|25
1652646900000|2022-05-15 20:35:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|14
1652647200000|2022-05-15 20:40:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|13
1652647500000|2022-05-15 20:45:00|9.22|9.02|9.23|9.03|9.24|9.04|9.2|9|28
1652647800000|2022-05-15 20:50:00|9.24|9.04|9.24|9.04|9.27|9.07|9.23|9.03|17
1652648100000|2022-05-15 20:55:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|10
1652648400000|2022-05-15 21:00:00|9.27|9.07|9.26|9.06|9.28|9.08|9.25|9.05|24
1652648700000|2022-05-15 21:05:00|9.25|9.05|9.21|9.01|9.26|9.06|9.21|9.01|33
1652649000000|2022-05-15 21:10:00|9.2|9|9.18|8.98|9.2|9|9.17|8.97|11
1652649300000|2022-05-15 21:15:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|5
1652649600000|2022-05-15 21:20:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|3
1652649900000|2022-05-15 21:25:00|9.17|8.97|9.14|8.94|9.17|8.97|9.13|8.93|16
1652650200000|2022-05-15 21:30:00|9.13|8.93|9.15|8.95|9.16|8.96|9.13|8.93|7
1652650500000|2022-05-15 21:35:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|11
1652650800000|2022-05-15 21:40:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|4
1652651100000|2022-05-15 21:45:00|9.19|8.99|9.22|9.02|9.23|9.03|9.18|8.98|34
1652651400000|2022-05-15 21:50:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|23
1652651700000|2022-05-15 21:55:00|9.24|9.04|9.26|9.06|9.28|9.08|9.23|9.03|25
1652652000000|2022-05-15 22:00:00|9.27|9.07|9.34|9.14|9.35|9.15|9.26|9.06|48
1652652300000|2022-05-15 22:05:00|9.33|9.13|9.33|9.13|9.34|9.14|9.3|9.1|49
1652652600000|2022-05-15 22:10:00|9.32|9.12|9.31|9.11|9.33|9.13|9.3|9.1|36
1652652900000|2022-05-15 22:15:00|9.32|9.12|9.31|9.11|9.35|9.15|9.31|9.11|28
1652653200000|2022-05-15 22:20:00|9.32|9.12|9.35|9.15|9.36|9.16|9.31|9.11|32
1652653500000|2022-05-15 22:25:00|9.34|9.14|9.3|9.1|9.35|9.15|9.3|9.1|19
1652653800000|2022-05-15 22:30:00|9.29|9.09|9.29|9.09|9.31|9.11|9.29|9.09|11
1652654100000|2022-05-15 22:35:00|9.28|9.08|9.28|9.08|9.3|9.1|9.27|9.07|23
1652654400000|2022-05-15 22:40:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|14
1652654700000|2022-05-15 22:45:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|11
1652655000000|2022-05-15 22:50:00|9.3|9.1|9.28|9.08|9.3|9.1|9.27|9.07|19
1652655300000|2022-05-15 22:55:00|9.27|9.07|9.25|9.05|9.29|9.09|9.25|9.05|29
1652655600000|2022-05-15 23:00:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|30
1652655900000|2022-05-15 23:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|12
1652656200000|2022-05-15 23:10:00|9.26|9.06|9.24|9.04|9.26|9.06|9.23|9.03|23
1652656500000|2022-05-15 23:15:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|24
1652656800000|2022-05-15 23:20:00|9.27|9.07|9.29|9.09|9.29|9.09|9.26|9.06|27
1652657100000|2022-05-15 23:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.27|9.07|12
1652657400000|2022-05-15 23:30:00|9.3|9.1|9.29|9.09|9.31|9.11|9.27|9.07|14
1652657700000|2022-05-15 23:35:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|16
1652658000000|2022-05-15 23:40:00|9.3|9.1|9.33|9.13|9.34|9.14|9.28|9.08|34
1652658300000|2022-05-15 23:45:00|9.34|9.14|9.33|9.13|9.36|9.16|9.33|9.13|24
1652658600000|2022-05-15 23:50:00|9.34|9.14|9.38|9.18|9.41|9.21|9.33|9.13|51
1652658900000|2022-05-15 23:55:00|9.39|9.19|9.41|9.21|9.41|9.21|9.38|9.18|29
1652659200000|2022-05-16 00:00:00|9.4|9.2|9.34|9.14|9.41|9.21|9.3|9.1|44
1652659500000|2022-05-16 00:05:00|9.33|9.13|9.31|9.11|9.36|9.16|9.3|9.1|33
1652659800000|2022-05-16 00:10:00|9.32|9.12|9.3|9.1|9.33|9.13|9.3|9.1|31
1652660100000|2022-05-16 00:15:00|9.29|9.09|9.2|9|9.3|9.1|9.2|9|43
1652660400000|2022-05-16 00:20:00|9.19|8.99|9.19|8.99|9.22|9.02|9.17|8.97|31
1652660700000|2022-05-16 00:25:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|17
1652661000000|2022-05-16 00:30:00|9.23|9.03|9.21|9.01|9.23|9.03|9.2|9|31
1652661300000|2022-05-16 00:35:00|9.22|9.02|9.19|8.99|9.23|9.03|9.18|8.98|26
1652661600000|2022-05-16 00:40:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|31
1652661900000|2022-05-16 00:45:00|9.19|8.99|9.2|9|9.2|9|9.16|8.96|18
1652662200000|2022-05-16 00:50:00|9.21|9.01|9.2|9|9.21|9.01|9.18|8.98|16
1652662500000|2022-05-16 00:55:00|9.21|9.01|9.23|9.03|9.24|9.04|9.2|9|29
1652662800000|2022-05-16 01:00:00|9.22|9.02|9.25|9.05|9.26|9.06|9.21|9.01|28
1652663100000|2022-05-16 01:05:00|9.26|9.06|9.18|8.98|9.26|9.06|9.17|8.97|37
1652663400000|2022-05-16 01:10:00|9.19|8.99|9.17|8.97|9.19|8.99|9.15|8.95|25
1652663700000|2022-05-16 01:15:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|37
1652664000000|2022-05-16 01:20:00|9.19|8.99|9.16|8.96|9.19|8.99|9.16|8.96|22
1652664300000|2022-05-16 01:25:00|9.17|8.97|9.15|8.95|9.17|8.97|9.14|8.94|29
1652664600000|2022-05-16 01:30:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|23
1652664900000|2022-05-16 01:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|32
1652665200000|2022-05-16 01:40:00|9.11|8.91|9.12|8.92|9.14|8.94|9.11|8.91|18
1652665500000|2022-05-16 01:45:00|9.13|8.93|9.11|8.91|9.14|8.94|9.11|8.91|19
1652665800000|2022-05-16 01:50:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|12
1652666100000|2022-05-16 01:55:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|23
1652666400000|2022-05-16 02:00:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|20
1652666700000|2022-05-16 02:05:00|9.11|8.91|9.1|8.9|9.13|8.93|9.09|8.89|34
1652667000000|2022-05-16 02:10:00|9.09|8.89|9.08|8.88|9.1|8.9|9.06|8.86|32
1652667300000|2022-05-16 02:15:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|20
1652667600000|2022-05-16 02:20:00|9.09|8.89|9.08|8.88|9.09|8.89|9.06|8.86|12
1652667900000|2022-05-16 02:25:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|22
1652668200000|2022-05-16 02:30:00|9.09|8.89|9.12|8.92|9.12|8.92|9.08|8.88|16
1652668500000|2022-05-16 02:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|14
1652668800000|2022-05-16 02:40:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|10
1652669100000|2022-05-16 02:45:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|28
1652669400000|2022-05-16 02:50:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|22
1652669700000|2022-05-16 02:55:00|9.09|8.89|9.11|8.91|9.11|8.91|9.08|8.88|15
1652670000000|2022-05-16 03:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|18
1652670300000|2022-05-16 03:05:00|9.1|8.9|9.08|8.88|9.1|8.9|9.07|8.87|15
1652670600000|2022-05-16 03:10:00|9.07|8.87|9.03|8.83|9.08|8.88|9.02|8.82|35
1652670900000|2022-05-16 03:15:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|24
1652671200000|2022-05-16 03:20:00|9.02|8.82|9.02|8.82|9.04|8.84|9.01|8.81|23
1652671500000|2022-05-16 03:25:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1652671800000|2022-05-16 03:30:00|9.03|8.83|9.05|8.85|9.08|8.88|9.03|8.83|26
1652672100000|2022-05-16 03:35:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|7
1652672400000|2022-05-16 03:40:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|12
1652672700000|2022-05-16 03:45:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|9
1652673000000|2022-05-16 03:50:00|9.08|8.88|9.09|8.89|9.1|8.9|9.06|8.86|22
1652673300000|2022-05-16 03:55:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|14
1652673600000|2022-05-16 04:00:00|9.1|8.9|9.06|8.86|9.1|8.9|9.04|8.84|23
1652673900000|2022-05-16 04:05:00|9.05|8.85|9.02|8.82|9.06|8.86|9.02|8.82|12
1652674200000|2022-05-16 04:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.01|8.81|7
1652674500000|2022-05-16 04:15:00|9.02|8.82|9.07|8.87|9.07|8.87|9.01|8.81|8
1652674800000|2022-05-16 04:20:00|9.08|8.88|9.1|8.9|9.13|8.93|9.07|8.87|26
1652675100000|2022-05-16 04:25:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|6
1652675400000|2022-05-16 04:30:00|9.09|8.89|9.01|8.81|9.09|8.89|9.01|8.81|19
1652675700000|2022-05-16 04:35:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|22
1652676000000|2022-05-16 04:40:00|9.04|8.84|9.09|8.89|9.1|8.9|9.03|8.83|31
1652676300000|2022-05-16 04:45:00|9.1|8.9|9.07|8.87|9.1|8.9|9.04|8.84|29
1652676600000|2022-05-16 04:50:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|15
1652676900000|2022-05-16 04:55:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|8
1652677200000|2022-05-16 05:00:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|10
1652677500000|2022-05-16 05:05:00|9.05|8.85|9.08|8.88|9.08|8.88|9.03|8.83|20
1652677800000|2022-05-16 05:10:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|4
1652678100000|2022-05-16 05:15:00|9.09|8.89|9.09|8.89|9.11|8.91|9.07|8.87|21
1652678400000|2022-05-16 05:20:00|9.08|8.88|9.15|8.95|9.17|8.97|9.08|8.88|22
1652678700000|2022-05-16 05:25:00|9.16|8.96|9.13|8.93|9.16|8.96|9.11|8.91|20
1652679000000|2022-05-16 05:30:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|8
1652679300000|2022-05-16 05:35:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|20
1652679600000|2022-05-16 05:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.08|8.88|9
1652679900000|2022-05-16 05:45:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|13
1652680200000|2022-05-16 05:50:00|9.08|8.88|9.05|8.85|9.1|8.9|9.04|8.84|10
1652680500000|2022-05-16 05:55:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|10
1652680800000|2022-05-16 06:00:00|9.04|8.84|8.98|8.78|9.04|8.84|8.98|8.78|29
1652681100000|2022-05-16 06:05:00|8.97|8.77|8.91|8.71|8.97|8.77|8.9|8.7|61
1652681400000|2022-05-16 06:10:00|8.92|8.72|8.93|8.73|8.93|8.73|8.9|8.7|40
1652681700000|2022-05-16 06:15:00|8.92|8.72|8.83|8.63|8.93|8.73|8.83|8.63|50
1652682000000|2022-05-16 06:20:00|8.82|8.62|8.83|8.63|8.85|8.65|8.82|8.62|36
1652682300000|2022-05-16 06:25:00|8.82|8.62|8.83|8.63|8.85|8.65|8.8|8.6|64
1652682600000|2022-05-16 06:30:00|8.82|8.62|8.78|8.58|8.86|8.66|8.77|8.57|61
1652682900000|2022-05-16 06:35:00|8.77|8.57|8.85|8.65|8.85|8.65|8.77|8.57|33
1652683200000|2022-05-16 06:40:00|8.84|8.64|8.87|8.67|8.88|8.68|8.81|8.61|36
1652683500000|2022-05-16 06:45:00|8.86|8.66|8.83|8.63|8.86|8.66|8.82|8.62|22
1652683800000|2022-05-16 06:50:00|8.82|8.62|8.78|8.58|8.83|8.63|8.77|8.57|43
1652684100000|2022-05-16 06:55:00|8.77|8.57|8.79|8.59|8.81|8.61|8.77|8.57|27
1652684400000|2022-05-16 07:00:00|8.78|8.58|8.8|8.6|8.81|8.61|8.77|8.57|41
1652684700000|2022-05-16 07:05:00|8.81|8.61|8.81|8.61|8.82|8.62|8.74|8.54|37
1652685000000|2022-05-16 07:10:00|8.8|8.6|8.78|8.58|8.81|8.61|8.77|8.57|41
1652685300000|2022-05-16 07:15:00|8.77|8.57|8.78|8.58|8.81|8.61|8.77|8.57|38
1652685600000|2022-05-16 07:20:00|8.77|8.57|8.82|8.62|8.82|8.62|8.77|8.57|58
1652685900000|2022-05-16 07:25:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|29
1652686200000|2022-05-16 07:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.81|8.61|22
1652686500000|2022-05-16 07:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|21
1652686800000|2022-05-16 07:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|31
1652687100000|2022-05-16 07:45:00|8.84|8.64|8.86|8.66|8.88|8.68|8.83|8.63|47
1652687400000|2022-05-16 07:50:00|8.85|8.65|8.83|8.63|8.86|8.66|8.83|8.63|19
1652687700000|2022-05-16 07:55:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|6
1652688000000|2022-05-16 08:00:00|8.82|8.62|8.86|8.66|8.86|8.66|8.81|8.61|13
1652688300000|2022-05-16 08:05:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|20
1652688600000|2022-05-16 08:10:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|9
1652688900000|2022-05-16 08:15:00|8.88|8.68|8.9|8.7|8.91|8.71|8.87|8.67|33
1652689200000|2022-05-16 08:20:00|8.89|8.69|8.89|8.69|8.91|8.71|8.89|8.69|13
1652689500000|2022-05-16 08:25:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|15
1652689800000|2022-05-16 08:30:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|20
1652690100000|2022-05-16 08:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1652690400000|2022-05-16 08:40:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|16
1652690700000|2022-05-16 08:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|14
1652691000000|2022-05-16 08:50:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|8
1652691300000|2022-05-16 08:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|6
1652691600000|2022-05-16 09:00:00|8.88|8.68|8.86|8.66|8.89|8.69|8.85|8.65|9
1652691900000|2022-05-16 09:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.82|8.62|26
1652692200000|2022-05-16 09:10:00|8.83|8.63|8.82|8.62|8.83|8.63|8.8|8.6|16
1652692500000|2022-05-16 09:15:00|8.83|8.63|8.8|8.6|8.83|8.63|8.8|8.6|14
1652692800000|2022-05-16 09:20:00|8.81|8.61|8.75|8.55|8.81|8.61|8.75|8.55|15
1652693100000|2022-05-16 09:25:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|28
1652693400000|2022-05-16 09:30:00|8.78|8.58|8.8|8.6|8.81|8.61|8.77|8.57|23
1652693700000|2022-05-16 09:35:00|8.81|8.61|8.77|8.57|8.81|8.61|8.77|8.57|9
1652694000000|2022-05-16 09:40:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|15
1652694300000|2022-05-16 09:45:00|8.77|8.57|8.81|8.61|8.82|8.62|8.77|8.57|19
1652694600000|2022-05-16 09:50:00|8.82|8.62|8.8|8.6|8.83|8.63|8.79|8.59|17
1652694900000|2022-05-16 09:55:00|8.79|8.59|8.76|8.56|8.81|8.61|8.76|8.56|22
1652695200000|2022-05-16 10:00:00|8.75|8.55|8.78|8.58|8.78|8.58|8.74|8.54|14
1652695500000|2022-05-16 10:05:00|8.77|8.57|8.73|8.53|8.78|8.58|8.73|8.53|33
1652695800000|2022-05-16 10:10:00|8.74|8.54|8.82|8.62|8.84|8.64|8.69|8.49|100
1652696100000|2022-05-16 10:15:00|8.83|8.63|8.83|8.63|8.86|8.66|8.81|8.61|61
1652696400000|2022-05-16 10:20:00|8.84|8.64|8.84|8.64|8.86|8.66|8.83|8.63|37
1652696700000|2022-05-16 10:25:00|8.83|8.63|8.85|8.65|8.86|8.66|8.83|8.63|17
1652697000000|2022-05-16 10:30:00|8.84|8.64|8.86|8.66|8.87|8.67|8.84|8.64|13
1652697300000|2022-05-16 10:35:00|8.87|8.67|8.89|8.69|8.9|8.7|8.87|8.67|19
1652697600000|2022-05-16 10:40:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|20
1652697900000|2022-05-16 10:45:00|8.88|8.68|8.88|8.68|8.9|8.7|8.87|8.67|27
1652698200000|2022-05-16 10:50:00|8.89|8.69|8.92|8.72|8.94|8.74|8.88|8.68|36
1652698500000|2022-05-16 10:55:00|8.93|8.73|8.93|8.73|8.95|8.75|8.92|8.72|35
1652698800000|2022-05-16 11:00:00|8.92|8.72|8.89|8.69|8.93|8.73|8.88|8.68|18
1652699100000|2022-05-16 11:05:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1652699400000|2022-05-16 11:10:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|31
1652699700000|2022-05-16 11:15:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|12
1652700000000|2022-05-16 11:20:00|8.84|8.64|8.88|8.68|8.88|8.68|8.84|8.64|25
1652700300000|2022-05-16 11:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|15
1652700600000|2022-05-16 11:30:00|8.9|8.7|8.87|8.67|8.91|8.71|8.87|8.67|12
1652700900000|2022-05-16 11:35:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|19
1652701200000|2022-05-16 11:40:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|10
1652701500000|2022-05-16 11:45:00|8.87|8.67|8.87|8.67|8.89|8.69|8.87|8.67|11
1652701800000|2022-05-16 11:50:00|8.86|8.66|8.89|8.69|8.89|8.69|8.85|8.65|28
1652702100000|2022-05-16 11:55:00|8.88|8.68|8.87|8.67|8.9|8.7|8.87|8.67|12
1652702400000|2022-05-16 12:00:00|8.86|8.66|8.81|8.61|8.88|8.68|8.79|8.59|40
1652702700000|2022-05-16 12:05:00|8.82|8.62|8.85|8.65|8.85|8.65|8.8|8.6|24
1652703000000|2022-05-16 12:10:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|14
1652703300000|2022-05-16 12:15:00|8.84|8.64|8.81|8.61|8.85|8.65|8.8|8.6|40
1652703600000|2022-05-16 12:20:00|8.8|8.6|8.85|8.65|8.85|8.65|8.77|8.57|34
1652703900000|2022-05-16 12:25:00|8.84|8.64|8.91|8.71|8.93|8.73|8.84|8.64|46
1652704200000|2022-05-16 12:30:00|8.9|8.7|8.94|8.74|8.96|8.76|8.9|8.7|31
1652704500000|2022-05-16 12:35:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|18
1652704800000|2022-05-16 12:40:00|8.91|8.71|8.87|8.67|8.91|8.71|8.84|8.64|43
1652705100000|2022-05-16 12:45:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|24
1652705400000|2022-05-16 12:50:00|8.84|8.64|8.88|8.68|8.88|8.68|8.84|8.64|17
1652705700000|2022-05-16 12:55:00|8.87|8.67|8.85|8.65|8.88|8.68|8.84|8.64|15
1652706000000|2022-05-16 13:00:00|8.84|8.64|8.9|8.7|8.91|8.71|8.84|8.64|29
1652706300000|2022-05-16 13:05:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|18
1652706600000|2022-05-16 13:10:00|8.89|8.69|8.86|8.66|8.9|8.7|8.86|8.66|46
1652706900000|2022-05-16 13:15:00|8.87|8.67|8.84|8.64|8.87|8.67|8.84|8.64|34
1652707200000|2022-05-16 13:20:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|39
1652707500000|2022-05-16 13:25:00|8.82|8.62|8.82|8.62|8.85|8.65|8.81|8.61|27
1652707800000|2022-05-16 13:30:00|8.81|8.61|8.8|8.6|8.86|8.66|8.77|8.57|66
1652708100000|2022-05-16 13:35:00|8.81|8.61|8.87|8.67|8.87|8.67|8.78|8.58|51
1652708400000|2022-05-16 13:40:00|8.88|8.68|8.83|8.63|8.88|8.68|8.82|8.62|60
1652708700000|2022-05-16 13:45:00|8.82|8.62|8.77|8.57|8.83|8.63|8.76|8.56|58
1652709000000|2022-05-16 13:50:00|8.76|8.56|8.79|8.59|8.82|8.62|8.74|8.54|56
1652709300000|2022-05-16 13:55:00|8.8|8.6|8.75|8.55|8.81|8.61|8.75|8.55|80
1652709600000|2022-05-16 14:00:00|8.76|8.56|8.79|8.59|8.79|8.59|8.72|8.52|46
1652709900000|2022-05-16 14:05:00|8.78|8.58|8.82|8.62|8.82|8.62|8.78|8.58|39
1652710200000|2022-05-16 14:10:00|8.81|8.61|8.8|8.6|8.83|8.63|8.8|8.6|32
1652710500000|2022-05-16 14:15:00|8.81|8.61|8.82|8.62|8.85|8.65|8.81|8.61|54
1652710800000|2022-05-16 14:20:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|27
1652711100000|2022-05-16 14:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.79|8.59|31
1652711400000|2022-05-16 14:30:00|8.85|8.65|8.8|8.6|8.86|8.66|8.78|8.58|36
1652711700000|2022-05-16 14:35:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|34
1652712000000|2022-05-16 14:40:00|8.79|8.59|8.78|8.58|8.8|8.6|8.77|8.57|36
1652712300000|2022-05-16 14:45:00|8.77|8.57|8.76|8.56|8.78|8.58|8.74|8.54|44
1652712600000|2022-05-16 14:50:00|8.77|8.57|8.75|8.55|8.78|8.58|8.74|8.54|23
1652712900000|2022-05-16 14:55:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|29
1652713200000|2022-05-16 15:00:00|8.73|8.53|8.73|8.53|8.76|8.56|8.73|8.53|37
1652713500000|2022-05-16 15:05:00|8.74|8.54|8.79|8.59|8.79|8.59|8.74|8.54|20
1652713800000|2022-05-16 15:10:00|8.78|8.58|8.76|8.56|8.79|8.59|8.75|8.55|25
1652714100000|2022-05-16 15:15:00|8.75|8.55|8.78|8.58|8.79|8.59|8.75|8.55|26
1652714400000|2022-05-16 15:20:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|18
1652714700000|2022-05-16 15:25:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|29
1652715000000|2022-05-16 15:30:00|8.8|8.6|8.76|8.56|8.81|8.61|8.75|8.55|41
1652715300000|2022-05-16 15:35:00|8.75|8.55|8.74|8.54|8.76|8.56|8.67|8.47|32
1652715600000|2022-05-16 15:40:00|8.75|8.55|8.74|8.54|8.75|8.55|8.7|8.5|34
1652715900000|2022-05-16 15:45:00|8.73|8.53|8.77|8.57|8.78|8.58|8.72|8.52|59
1652716200000|2022-05-16 15:50:00|8.78|8.58|8.81|8.61|8.81|8.61|8.76|8.56|24
1652716500000|2022-05-16 15:55:00|8.82|8.62|8.81|8.61|8.84|8.64|8.8|8.6|26
1652716800000|2022-05-16 16:00:00|8.8|8.6|8.83|8.63|8.84|8.64|8.79|8.59|24
1652717100000|2022-05-16 16:05:00|8.82|8.62|8.77|8.57|8.82|8.62|8.76|8.56|38
1652717400000|2022-05-16 16:10:00|8.76|8.56|8.76|8.56|8.77|8.57|8.74|8.54|31
1652717700000|2022-05-16 16:15:00|8.75|8.55|8.78|8.58|8.78|8.58|8.73|8.53|54
1652718000000|2022-05-16 16:20:00|8.77|8.57|8.77|8.57|8.79|8.59|8.76|8.56|31
1652718300000|2022-05-16 16:25:00|8.76|8.56|8.77|8.57|8.78|8.58|8.74|8.54|26
1652718600000|2022-05-16 16:30:00|8.78|8.58|8.79|8.59|8.8|8.6|8.76|8.56|32
1652718900000|2022-05-16 16:35:00|8.8|8.6|8.77|8.57|8.82|8.62|8.77|8.57|10
1652719200000|2022-05-16 16:40:00|8.76|8.56|8.71|8.51|8.76|8.56|8.71|8.51|16
1652719500000|2022-05-16 16:45:00|8.7|8.5|8.74|8.54|8.75|8.55|8.7|8.5|31
1652719800000|2022-05-16 16:50:00|8.75|8.55|8.73|8.53|8.75|8.55|8.73|8.53|33
1652720100000|2022-05-16 16:55:00|8.74|8.54|8.75|8.55|8.75|8.55|8.72|8.52|32
1652720400000|2022-05-16 17:00:00|8.74|8.54|8.78|8.58|8.78|8.58|8.74|8.54|39
1652721000000|2022-05-16 17:10:00|8.77|8.57|8.78|8.58|8.8|8.6|8.77|8.57|22
1652721300000|2022-05-16 17:15:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|26
1652721600000|2022-05-16 17:20:00|8.79|8.59|8.83|8.63|8.87|8.67|8.79|8.59|31
1652721900000|2022-05-16 17:25:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|36
1652722200000|2022-05-16 17:30:00|8.84|8.64|8.83|8.63|8.86|8.66|8.83|8.63|32
1652722500000|2022-05-16 17:35:00|8.84|8.64|8.83|8.63|8.84|8.64|8.81|8.61|22
1652722800000|2022-05-16 17:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.81|8.61|20
1652723100000|2022-05-16 17:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|9
1652723400000|2022-05-16 17:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|16
1652723700000|2022-05-16 17:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|8
1652724000000|2022-05-16 18:00:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|11
1652724300000|2022-05-16 18:05:00|8.86|8.66|8.86|8.66|8.88|8.68|8.85|8.65|19
1652724600000|2022-05-16 18:10:00|8.85|8.65|8.88|8.68|8.88|8.68|8.85|8.65|24
1652724900000|2022-05-16 18:15:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|15
1652725200000|2022-05-16 18:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|24
1652725500000|2022-05-16 18:25:00|8.84|8.64|8.87|8.67|8.88|8.68|8.84|8.64|18
1652725800000|2022-05-16 18:30:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|28
1652726100000|2022-05-16 18:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|13
1652726400000|2022-05-16 18:40:00|8.87|8.67|8.86|8.66|8.89|8.69|8.86|8.66|16
1652726700000|2022-05-16 18:45:00|8.87|8.67|8.84|8.64|8.87|8.67|8.84|8.64|16
1652727000000|2022-05-16 18:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|5
1652727300000|2022-05-16 18:55:00|8.84|8.64|8.86|8.66|8.87|8.67|8.84|8.64|27
1652727600000|2022-05-16 19:00:00|8.87|8.67|8.86|8.66|8.9|8.7|8.85|8.65|26
1652727900000|2022-05-16 19:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|17
1652728200000|2022-05-16 19:10:00|8.86|8.66|8.84|8.64|8.87|8.67|8.83|8.63|11
1652728500000|2022-05-16 19:15:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|13
1652728800000|2022-05-16 19:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|11
1652729100000|2022-05-16 19:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|14
1652729400000|2022-05-16 19:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|13
1652729700000|2022-05-16 19:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|12
1652730000000|2022-05-16 19:40:00|8.82|8.62|8.8|8.6|8.83|8.63|8.8|8.6|13
1652730300000|2022-05-16 19:45:00|8.81|8.61|8.81|8.61|8.86|8.66|8.8|8.6|25
1652730600000|2022-05-16 19:50:00|8.82|8.62|8.79|8.59|8.82|8.62|8.78|8.58|26
1652730900000|2022-05-16 19:55:00|8.78|8.58|8.8|8.6|8.81|8.61|8.78|8.58|43
1652731200000|2022-05-16 20:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|19
1652731500000|2022-05-16 20:05:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|18
1652731800000|2022-05-16 20:10:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|13
1652732100000|2022-05-16 20:15:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1652732400000|2022-05-16 20:20:00|8.83|8.63|8.81|8.61|8.85|8.65|8.81|8.61|9
1652732700000|2022-05-16 20:25:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|14
1652733000000|2022-05-16 20:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|18
1652733300000|2022-05-16 20:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|13
1652733600000|2022-05-16 20:40:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|14
1652733900000|2022-05-16 20:45:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|16
1652734200000|2022-05-16 20:50:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|8
1652734500000|2022-05-16 20:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.85|8.65|19
1652734800000|2022-05-16 21:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|21
1652735100000|2022-05-16 21:05:00|8.89|8.69|8.91|8.71|8.93|8.73|8.88|8.68|40
1652735400000|2022-05-16 21:10:00|8.9|8.7|8.89|8.69|8.91|8.71|8.88|8.68|10
1652735700000|2022-05-16 21:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|3
1652736000000|2022-05-16 21:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|13
1652736300000|2022-05-16 21:25:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|3
1652736600000|2022-05-16 21:30:00|8.85|8.65|8.88|8.68|8.89|8.69|8.85|8.65|10
1652736900000|2022-05-16 21:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|8
1652737200000|2022-05-16 21:40:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1652737500000|2022-05-16 21:45:00|8.92|8.72|8.89|8.69|8.92|8.72|8.89|8.69|20
1652737800000|2022-05-16 21:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|7
1652738100000|2022-05-16 21:55:00|8.89|8.69|8.92|8.72|8.93|8.73|8.89|8.69|22
1652738400000|2022-05-16 22:00:00|8.93|8.73|8.9|8.7|8.94|8.74|8.9|8.7|40
1652738700000|2022-05-16 22:05:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|18
1652739000000|2022-05-16 22:10:00|8.91|8.71|8.94|8.74|8.96|8.76|8.9|8.7|32
1652739300000|2022-05-16 22:15:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|30
1652739600000|2022-05-16 22:20:00|8.95|8.75|8.93|8.73|8.99|8.79|8.93|8.73|57
1652739900000|2022-05-16 22:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|16
1652740200000|2022-05-16 22:30:00|8.9|8.7|8.89|8.69|8.92|8.72|8.88|8.68|24
1652740500000|2022-05-16 22:35:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|3
1652740800000|2022-05-16 22:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|4
1652741100000|2022-05-16 22:45:00|8.91|8.71|8.91|8.71|8.93|8.73|8.91|8.71|11
1652741400000|2022-05-16 22:50:00|8.9|8.7|8.88|8.68|8.91|8.71|8.87|8.67|17
1652741700000|2022-05-16 22:55:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|12
1652742000000|2022-05-16 23:00:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|9
1652742300000|2022-05-16 23:05:00|8.88|8.68|8.85|8.65|8.89|8.69|8.85|8.65|6
1652742600000|2022-05-16 23:10:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|10
1652742900000|2022-05-16 23:15:00|8.86|8.66|8.87|8.67|8.88|8.68|8.84|8.64|14
1652743200000|2022-05-16 23:20:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|8
1652743500000|2022-05-16 23:25:00|8.86|8.66|8.87|8.67|8.89|8.69|8.86|8.66|14
1652743800000|2022-05-16 23:30:00|8.86|8.66|8.83|8.63|8.88|8.68|8.83|8.63|14
1652744100000|2022-05-16 23:35:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|26
1652744400000|2022-05-16 23:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|30
1652744700000|2022-05-16 23:45:00|8.82|8.62|8.85|8.65|8.85|8.65|8.8|8.6|20
1652745000000|2022-05-16 23:50:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|3
1652745300000|2022-05-16 23:55:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|17
1652745600000|2022-05-17 00:00:00|8.9|8.7|8.89|8.69|8.92|8.72|8.87|8.67|40
1652745900000|2022-05-17 00:05:00|8.9|8.7|8.93|8.73|8.93|8.73|8.9|8.7|18
1652746200000|2022-05-17 00:10:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|23
1652746500000|2022-05-17 00:15:00|8.91|8.71|8.97|8.77|8.97|8.77|8.91|8.71|39
1652746800000|2022-05-17 00:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|13
1652747100000|2022-05-17 00:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|19
1652747400000|2022-05-17 00:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.93|8.73|10
1652747700000|2022-05-17 00:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|14
1652748000000|2022-05-17 00:40:00|8.96|8.76|8.99|8.79|8.99|8.79|8.96|8.76|14
1652748300000|2022-05-17 00:45:00|8.98|8.78|8.96|8.76|8.99|8.79|8.96|8.76|21
1652748600000|2022-05-17 00:50:00|8.97|8.77|9.03|8.83|9.04|8.84|8.96|8.76|31
1652748900000|2022-05-17 00:55:00|9.04|8.84|9.01|8.81|9.04|8.84|9.01|8.81|10
1652749200000|2022-05-17 01:00:00|9.02|8.82|8.98|8.78|9.02|8.82|8.98|8.78|13
1652749500000|2022-05-17 01:05:00|8.97|8.77|8.93|8.73|8.98|8.78|8.92|8.72|27
1652749800000|2022-05-17 01:10:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|25
1652750100000|2022-05-17 01:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|5
1652750400000|2022-05-17 01:20:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|4
1652750700000|2022-05-17 01:25:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|34
1652751000000|2022-05-17 01:30:00|8.92|8.72|8.94|8.74|8.95|8.75|8.91|8.71|19
1652751300000|2022-05-17 01:35:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|12
1652751600000|2022-05-17 01:40:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|19
1652751900000|2022-05-17 01:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|13
1652752200000|2022-05-17 01:50:00|8.97|8.77|9|8.8|9.01|8.81|8.96|8.76|16
1652752500000|2022-05-17 01:55:00|9.01|8.81|9.04|8.84|9.06|8.86|9.01|8.81|31
1652752800000|2022-05-17 02:00:00|9.05|8.85|8.99|8.79|9.06|8.86|8.99|8.79|29
1652753100000|2022-05-17 02:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|22
1652753400000|2022-05-17 02:10:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|10
1652753700000|2022-05-17 02:15:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|18
1652754000000|2022-05-17 02:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|31
1652754300000|2022-05-17 02:25:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|17
1652754600000|2022-05-17 02:30:00|8.98|8.78|9.04|8.84|9.08|8.88|8.98|8.78|36
1652754900000|2022-05-17 02:35:00|9.05|8.85|9.03|8.83|9.06|8.86|9.03|8.83|37
1652755200000|2022-05-17 02:40:00|9.04|8.84|9|8.8|9.04|8.84|9|8.8|19
1652755500000|2022-05-17 02:45:00|9.01|8.81|9.03|8.83|9.03|8.83|9|8.8|21
1652755800000|2022-05-17 02:50:00|9.02|8.82|9.01|8.81|9.03|8.83|8.99|8.79|16
1652756100000|2022-05-17 02:55:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1652756400000|2022-05-17 03:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|14
1652756700000|2022-05-17 03:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|24
1652757000000|2022-05-17 03:10:00|9.05|8.85|9.02|8.82|9.05|8.85|9.02|8.82|10
1652757300000|2022-05-17 03:15:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|6
1652757600000|2022-05-17 03:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|13
1652757900000|2022-05-17 03:25:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|8
1652758200000|2022-05-17 03:30:00|9.06|8.86|9.09|8.89|9.11|8.91|9.05|8.85|26
1652758500000|2022-05-17 03:35:00|9.08|8.88|9.09|8.89|9.1|8.9|9.07|8.87|18
1652758800000|2022-05-17 03:40:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|12
1652759100000|2022-05-17 03:45:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|3
1652759400000|2022-05-17 03:50:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|29
1652759700000|2022-05-17 03:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|3
1652760000000|2022-05-17 04:00:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|5
1652760300000|2022-05-17 04:05:00|9.06|8.86|9.04|8.84|9.07|8.87|9.04|8.84|19
1652760600000|2022-05-17 04:10:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|38
1652760900000|2022-05-17 04:15:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|14
1652761200000|2022-05-17 04:20:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|16
1652761500000|2022-05-17 04:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|4
1652761800000|2022-05-17 04:30:00|9.03|8.83|9.06|8.86|9.06|8.86|9.03|8.83|6
1652762100000|2022-05-17 04:35:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|17
1652762400000|2022-05-17 04:40:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|21
1652762700000|2022-05-17 04:45:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|18
1652763000000|2022-05-17 04:50:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|4
1652763300000|2022-05-17 04:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1652763600000|2022-05-17 05:00:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|3
1652763900000|2022-05-17 05:05:00|9.1|8.9|9.07|8.87|9.1|8.9|9.06|8.86|12
1652764200000|2022-05-17 05:10:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|6
1652764500000|2022-05-17 05:15:00|9.06|8.86|9.05|8.85|9.06|8.86|9.03|8.83|8
1652764800000|2022-05-17 05:20:00|9.06|8.86|9.06|8.86|9.06|8.86|9.06|8.86|1
1652765400000|2022-05-17 05:30:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|2
1652765700000|2022-05-17 05:35:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|11
1652766000000|2022-05-17 05:40:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|7
1652766300000|2022-05-17 05:45:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|7
1652766600000|2022-05-17 05:50:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|4
1652766900000|2022-05-17 05:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|9
1652767200000|2022-05-17 06:00:00|9.09|8.89|9.09|8.89|9.11|8.91|9.09|8.89|9
1652767500000|2022-05-17 06:05:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|9
1652767800000|2022-05-17 06:10:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|5
1652768100000|2022-05-17 06:15:00|9.08|8.88|9.08|8.88|9.11|8.91|9.08|8.88|11
1652768700000|2022-05-17 06:25:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|13
1652769000000|2022-05-17 06:30:00|9.1|8.9|9.1|8.9|9.1|8.9|9.08|8.88|11
1652769300000|2022-05-17 06:35:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|7
1652769600000|2022-05-17 06:40:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|4
1652769900000|2022-05-17 06:45:00|9.12|8.92|9.13|8.93|9.14|8.94|9.09|8.89|20
1652770200000|2022-05-17 06:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|11
1652770500000|2022-05-17 06:55:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|21
1652770800000|2022-05-17 07:00:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|18
1652771100000|2022-05-17 07:05:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|16
1652771400000|2022-05-17 07:10:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|7
1652771700000|2022-05-17 07:15:00|9.09|8.89|9.06|8.86|9.09|8.89|9.06|8.86|18
1652772000000|2022-05-17 07:20:00|9.07|8.87|9.07|8.87|9.07|8.87|9.07|8.87|1
1652772300000|2022-05-17 07:25:00|9.06|8.86|9.03|8.83|9.07|8.87|9.03|8.83|16
1652772600000|2022-05-17 07:30:00|9.04|8.84|9.02|8.82|9.05|8.85|8.97|8.77|30
1652772900000|2022-05-17 07:35:00|9.03|8.83|9.03|8.83|9.04|8.84|9.01|8.81|19
1652773200000|2022-05-17 07:40:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|34
1652773500000|2022-05-17 07:45:00|9.02|8.82|9.01|8.81|9.03|8.83|9|8.8|22
1652773800000|2022-05-17 07:50:00|9.02|8.82|9.04|8.84|9.05|8.85|9.02|8.82|13
1652774100000|2022-05-17 07:55:00|9.05|8.85|9.04|8.84|9.05|8.85|9.02|8.82|16
1652774400000|2022-05-17 08:00:00|9.05|8.85|9.05|8.85|9.06|8.86|9.03|8.83|11
1652774700000|2022-05-17 08:05:00|9.06|8.86|9.11|8.91|9.12|8.92|9.05|8.85|23
1652775000000|2022-05-17 08:10:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|19
1652775300000|2022-05-17 08:15:00|9.11|8.91|9.11|8.91|9.11|8.91|9.09|8.89|13
1652775600000|2022-05-17 08:20:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|8
1652775900000|2022-05-17 08:25:00|9.1|8.9|9.08|8.88|9.11|8.91|9.08|8.88|23
1652776200000|2022-05-17 08:30:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|9
1652776500000|2022-05-17 08:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|23
1652776800000|2022-05-17 08:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.11|8.91|29
1652777100000|2022-05-17 08:45:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|21
1652777400000|2022-05-17 08:50:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|12
1652777700000|2022-05-17 08:55:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|13
1652778000000|2022-05-17 09:00:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|22
1652778300000|2022-05-17 09:05:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|4
1652778600000|2022-05-17 09:10:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|7
1652778900000|2022-05-17 09:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1652779200000|2022-05-17 09:20:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|19
1652779500000|2022-05-17 09:25:00|9.12|8.92|9.12|8.92|9.12|8.92|9.1|8.9|19
1652779800000|2022-05-17 09:30:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|16
1652780100000|2022-05-17 09:35:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|10
1652780400000|2022-05-17 09:40:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|11
1652780700000|2022-05-17 09:45:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|5
1652781000000|2022-05-17 09:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|12
1652781300000|2022-05-17 09:55:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|15
1652781600000|2022-05-17 10:00:00|9.12|8.92|9.1|8.9|9.17|8.97|9.1|8.9|41
1652781900000|2022-05-17 10:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.08|8.88|26
1652782200000|2022-05-17 10:10:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|13
1652782500000|2022-05-17 10:15:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|6
1652782800000|2022-05-17 10:20:00|9.1|8.9|9.12|8.92|9.12|8.92|9.09|8.89|21
1652783100000|2022-05-17 10:25:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|2
1652783400000|2022-05-17 10:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|2
1652783700000|2022-05-17 10:35:00|9.11|8.91|9.08|8.88|9.11|8.91|9.08|8.88|6
1652784000000|2022-05-17 10:40:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|10
1652784300000|2022-05-17 10:45:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|9
1652784600000|2022-05-17 10:50:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|2
1652784900000|2022-05-17 10:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.07|8.87|12
1652785200000|2022-05-17 11:00:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|6
1652785500000|2022-05-17 11:05:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|10
1652785800000|2022-05-17 11:10:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|15
1652786100000|2022-05-17 11:15:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|13
1652786400000|2022-05-17 11:20:00|9.06|8.86|9.09|8.89|9.1|8.9|9.06|8.86|18
1652786700000|2022-05-17 11:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1652787000000|2022-05-17 11:30:00|9.09|8.89|9.05|8.85|9.09|8.89|9.05|8.85|11
1652787300000|2022-05-17 11:35:00|9.04|8.84|9.02|8.82|9.05|8.85|9.01|8.81|29
1652787600000|2022-05-17 11:40:00|9.03|8.83|9.03|8.83|9.05|8.85|9.02|8.82|13
1652787900000|2022-05-17 11:45:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|11
1652788200000|2022-05-17 11:50:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|10
1652788500000|2022-05-17 11:55:00|9.03|8.83|9.02|8.82|9.05|8.85|9.02|8.82|10
1652788800000|2022-05-17 12:00:00|9.01|8.81|9.02|8.82|9.02|8.82|8.99|8.79|18
1652789100000|2022-05-17 12:05:00|9.01|8.81|9.04|8.84|9.04|8.84|9.01|8.81|12
1652789400000|2022-05-17 12:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|10
1652789700000|2022-05-17 12:15:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|20
1652790000000|2022-05-17 12:20:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|15
1652790300000|2022-05-17 12:25:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|9
1652790600000|2022-05-17 12:30:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|9
1652790900000|2022-05-17 12:35:00|9.1|8.9|9.11|8.91|9.12|8.92|9.09|8.89|20
1652791200000|2022-05-17 12:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|17
1652791500000|2022-05-17 12:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|19
1652791800000|2022-05-17 12:50:00|9.1|8.9|9.1|8.9|9.12|8.92|9.09|8.89|41
1652792100000|2022-05-17 12:55:00|9.09|8.89|9.12|8.92|9.13|8.93|9.09|8.89|14
1652792400000|2022-05-17 13:00:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|15
1652792700000|2022-05-17 13:05:00|9.1|8.9|9.1|8.9|9.1|8.9|9.1|8.9|1
1652793000000|2022-05-17 13:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|4
1652793300000|2022-05-17 13:15:00|9.11|8.91|9.09|8.89|9.13|8.93|9.09|8.89|25
1652793600000|2022-05-17 13:20:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|12
1652793900000|2022-05-17 13:25:00|9.08|8.88|9.11|8.91|9.11|8.91|9.08|8.88|8
1652794200000|2022-05-17 13:30:00|9.12|8.92|9.14|8.94|9.16|8.96|9.07|8.87|65
1652794500000|2022-05-17 13:35:00|9.15|8.95|9.17|8.97|9.18|8.98|9.13|8.93|53
1652794800000|2022-05-17 13:40:00|9.18|8.98|9.21|9.01|9.22|9.02|9.17|8.97|40
1652795100000|2022-05-17 13:45:00|9.2|9|9.16|8.96|9.2|9|9.15|8.95|19
1652795400000|2022-05-17 13:50:00|9.17|8.97|9.14|8.94|9.18|8.98|9.13|8.93|28
1652795700000|2022-05-17 13:55:00|9.13|8.93|9.12|8.92|9.15|8.95|9.11|8.91|16
1652796000000|2022-05-17 14:00:00|9.11|8.91|9.12|8.92|9.12|8.92|9.09|8.89|18
1652796300000|2022-05-17 14:05:00|9.11|8.91|9.09|8.89|9.12|8.92|9.08|8.88|21
1652796600000|2022-05-17 14:10:00|9.08|8.88|9.08|8.88|9.09|8.89|9.06|8.86|17
1652796900000|2022-05-17 14:15:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|18
1652797200000|2022-05-17 14:20:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|23
1652797500000|2022-05-17 14:25:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|12
1652797800000|2022-05-17 14:30:00|9.06|8.86|9.04|8.84|9.06|8.86|9.02|8.82|29
1652798100000|2022-05-17 14:35:00|9.03|8.83|9.02|8.82|9.05|8.85|9.02|8.82|24
1652798400000|2022-05-17 14:40:00|9.01|8.81|8.96|8.76|9.04|8.84|8.96|8.76|36
1652798700000|2022-05-17 14:45:00|8.97|8.77|8.98|8.78|8.99|8.79|8.96|8.76|16
1652799000000|2022-05-17 14:50:00|8.99|8.79|8.98|8.78|8.99|8.79|8.96|8.76|6
1652799300000|2022-05-17 14:55:00|8.99|8.79|8.97|8.77|8.99|8.79|8.96|8.76|31
1652799600000|2022-05-17 15:00:00|8.96|8.76|8.99|8.79|9|8.8|8.95|8.75|24
1652799900000|2022-05-17 15:05:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|17
1652800200000|2022-05-17 15:10:00|9.01|8.81|9.01|8.81|9.02|8.82|8.99|8.79|15
1652800500000|2022-05-17 15:15:00|9|8.8|8.97|8.77|9|8.8|8.93|8.73|26
1652800800000|2022-05-17 15:20:00|8.96|8.76|8.94|8.74|8.96|8.76|8.93|8.73|29
1652801100000|2022-05-17 15:25:00|8.93|8.73|8.93|8.73|8.95|8.75|8.93|8.73|33
1652801400000|2022-05-17 15:30:00|8.94|8.74|8.99|8.79|8.99|8.79|8.93|8.73|36
1652801700000|2022-05-17 15:35:00|9|8.8|8.99|8.79|9.02|8.82|8.99|8.79|26
1652802000000|2022-05-17 15:40:00|9|8.8|8.96|8.76|9|8.8|8.96|8.76|23
1652802300000|2022-05-17 15:45:00|8.97|8.77|8.98|8.78|9|8.8|8.96|8.76|34
1652802600000|2022-05-17 15:50:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|38
1652802900000|2022-05-17 15:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|13
1652803200000|2022-05-17 16:00:00|9|8.8|9.01|8.81|9.01|8.81|8.98|8.78|28
1652803500000|2022-05-17 16:05:00|9|8.8|8.96|8.76|9|8.8|8.95|8.75|27
1652803800000|2022-05-17 16:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|21
1652804100000|2022-05-17 16:15:00|8.94|8.74|8.95|8.75|8.98|8.78|8.94|8.74|36
1652804400000|2022-05-17 16:20:00|8.96|8.76|8.92|8.72|8.96|8.76|8.91|8.71|31
1652804700000|2022-05-17 16:25:00|8.91|8.71|8.96|8.76|8.96|8.76|8.91|8.71|20
1652805000000|2022-05-17 16:30:00|8.95|8.75|8.98|8.78|8.98|8.78|8.94|8.74|16
1652805300000|2022-05-17 16:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|16
1652805600000|2022-05-17 16:40:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|15
1652805900000|2022-05-17 16:45:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|24
1652806200000|2022-05-17 16:50:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|16
1652806500000|2022-05-17 16:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|16
1652806800000|2022-05-17 17:00:00|9|8.8|9.02|8.82|9.02|8.82|8.98|8.78|19
1652807100000|2022-05-17 17:05:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|32
1652807400000|2022-05-17 17:10:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|14
1652807700000|2022-05-17 17:15:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|23
1652808000000|2022-05-17 17:20:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|38
1652808300000|2022-05-17 17:25:00|9.02|8.82|9|8.8|9.03|8.83|9|8.8|31
1652808600000|2022-05-17 17:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|12
1652808900000|2022-05-17 17:35:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|19
1652809200000|2022-05-17 17:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|6
1652809500000|2022-05-17 17:45:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|6
1652809800000|2022-05-17 17:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|14
1652810100000|2022-05-17 17:55:00|9.02|8.82|8.97|8.77|9.02|8.82|8.97|8.77|14
1652810400000|2022-05-17 18:00:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|5
1652810700000|2022-05-17 18:05:00|8.97|8.77|9.03|8.83|9.03|8.83|8.97|8.77|17
1652811000000|2022-05-17 18:10:00|9.02|8.82|8.93|8.73|9.03|8.83|8.92|8.72|38
1652811300000|2022-05-17 18:15:00|8.92|8.72|8.86|8.66|8.92|8.72|8.85|8.65|51
1652811600000|2022-05-17 18:20:00|8.85|8.65|8.86|8.66|8.86|8.66|8.8|8.6|44
1652811900000|2022-05-17 18:25:00|8.85|8.65|8.83|8.63|8.88|8.68|8.83|8.63|53
1652812200000|2022-05-17 18:30:00|8.82|8.62|8.8|8.6|8.86|8.66|8.79|8.59|45
1652812500000|2022-05-17 18:35:00|8.79|8.59|8.84|8.64|8.84|8.64|8.78|8.58|30
1652812800000|2022-05-17 18:40:00|8.85|8.65|8.84|8.64|8.85|8.65|8.81|8.61|30
1652813100000|2022-05-17 18:45:00|8.83|8.63|8.87|8.67|8.88|8.68|8.82|8.62|41
1652813400000|2022-05-17 18:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|9
1652813700000|2022-05-17 18:55:00|8.89|8.69|8.94|8.74|8.94|8.74|8.88|8.68|16
1652814000000|2022-05-17 19:00:00|8.95|8.75|8.97|8.77|8.97|8.77|8.94|8.74|27
1652814300000|2022-05-17 19:05:00|8.96|8.76|9.05|8.85|9.06|8.86|8.96|8.76|57
1652814600000|2022-05-17 19:10:00|9.04|8.84|9.03|8.83|9.06|8.86|9.02|8.82|38
1652814900000|2022-05-17 19:15:00|9.04|8.84|9.06|8.86|9.07|8.87|9.03|8.83|67
1652815200000|2022-05-17 19:20:00|9.05|8.85|9.11|8.91|9.12|8.92|9.05|8.85|28
1652815500000|2022-05-17 19:25:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|32
1652815800000|2022-05-17 19:30:00|9.1|8.9|9.09|8.89|9.11|8.91|9.08|8.88|28
1652816100000|2022-05-17 19:35:00|9.1|8.9|9.07|8.87|9.11|8.91|9.07|8.87|20
1652816400000|2022-05-17 19:40:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|35
1652816700000|2022-05-17 19:45:00|9.05|8.85|9.01|8.81|9.05|8.85|9.01|8.81|29
1652817000000|2022-05-17 19:50:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|10
1652817300000|2022-05-17 19:55:00|9.04|8.84|9.03|8.83|9.05|8.85|9.01|8.81|28
1652817600000|2022-05-17 20:00:00|9.02|8.82|9.03|8.83|9.05|8.85|9.02|8.82|14
1652817900000|2022-05-17 20:05:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|13
1652818200000|2022-05-17 20:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|8
1652818500000|2022-05-17 20:15:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|2
1652818800000|2022-05-17 20:20:00|9.05|8.85|9.05|8.85|9.07|8.87|9.05|8.85|15
1652819100000|2022-05-17 20:25:00|9.06|8.86|9.04|8.84|9.07|8.87|9.04|8.84|11
1652819400000|2022-05-17 20:30:00|9.05|8.85|9.05|8.85|9.07|8.87|9.03|8.83|17
1652819700000|2022-05-17 20:35:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|38
1652820000000|2022-05-17 20:40:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|22
1652820300000|2022-05-17 20:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|23
1652820600000|2022-05-17 20:50:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|14
1652820900000|2022-05-17 20:55:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|18
1652821200000|2022-05-17 21:00:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|10
1652821500000|2022-05-17 21:05:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|3
1652821800000|2022-05-17 21:10:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|3
1652822400000|2022-05-17 21:20:00|9.07|8.87|9.1|8.9|9.1|8.9|9.07|8.87|8
1652822700000|2022-05-17 21:25:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|7
1652823000000|2022-05-17 21:30:00|9.1|8.9|9.13|8.93|9.13|8.93|9.1|8.9|10
1652823300000|2022-05-17 21:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.1|8.9|7
1652823600000|2022-05-17 21:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|2
1652823900000|2022-05-17 21:45:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|2
1652824200000|2022-05-17 21:50:00|9.11|8.91|9.14|8.94|9.15|8.95|9.11|8.91|6
1652824500000|2022-05-17 21:55:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1652824800000|2022-05-17 22:00:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|25
1652825100000|2022-05-17 22:05:00|9.14|8.94|9.14|8.94|9.15|8.95|9.12|8.92|17
1652825400000|2022-05-17 22:10:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|20
1652825700000|2022-05-17 22:15:00|9.15|8.95|9.11|8.91|9.15|8.95|9.11|8.91|19
1652826000000|2022-05-17 22:20:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|20
1652826300000|2022-05-17 22:25:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|12
1652826600000|2022-05-17 22:30:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|13
1652826900000|2022-05-17 22:35:00|9.07|8.87|9.09|8.89|9.1|8.9|9.07|8.87|21
1652827200000|2022-05-17 22:40:00|9.1|8.9|9.07|8.87|9.11|8.91|9.07|8.87|40
1652827500000|2022-05-17 22:45:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|19
1652827800000|2022-05-17 22:50:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|18
1652828100000|2022-05-17 22:55:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|18
1652828400000|2022-05-17 23:00:00|9.11|8.91|9.13|8.93|9.13|8.93|9.1|8.9|15
1652828700000|2022-05-17 23:05:00|9.14|8.94|9.12|8.92|9.15|8.95|9.12|8.92|23
1652829000000|2022-05-17 23:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|17
1652829300000|2022-05-17 23:15:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|9
1652829600000|2022-05-17 23:20:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|14
1652829900000|2022-05-17 23:25:00|9.17|8.97|9.14|8.94|9.17|8.97|9.14|8.94|8
1652830200000|2022-05-17 23:30:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|8
1652830500000|2022-05-17 23:35:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|13
1652830800000|2022-05-17 23:40:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|26
1652831100000|2022-05-17 23:45:00|9.12|8.92|9.12|8.92|9.14|8.94|9.12|8.92|9
1652831400000|2022-05-17 23:50:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|26
1652831700000|2022-05-17 23:55:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|13
1652832000000|2022-05-18 00:00:00|9.12|8.92|9.13|8.93|9.14|8.94|9.11|8.91|10
1652832300000|2022-05-18 00:05:00|9.14|8.94|9.18|8.98|9.18|8.98|9.14|8.94|14
1652832600000|2022-05-18 00:10:00|9.19|8.99|9.17|8.97|9.19|8.99|9.15|8.95|25
1652832900000|2022-05-18 00:15:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|21
1652833200000|2022-05-18 00:20:00|9.19|8.99|9.16|8.96|9.19|8.99|9.15|8.95|10
1652833500000|2022-05-18 00:25:00|9.17|8.97|9.19|8.99|9.19|8.99|9.16|8.96|9
1652833800000|2022-05-18 00:30:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|19
1652834100000|2022-05-18 00:35:00|9.17|8.97|9.16|8.96|9.18|8.98|9.15|8.95|10
1652834400000|2022-05-18 00:40:00|9.15|8.95|9.14|8.94|9.16|8.96|9.13|8.93|18
1652834700000|2022-05-18 00:45:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|20
1652835000000|2022-05-18 00:50:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|17
1652835300000|2022-05-18 00:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|16
1652835600000|2022-05-18 01:00:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|19
1652836200000|2022-05-18 01:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|2
1652836500000|2022-05-18 01:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|10
1652836800000|2022-05-18 01:20:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|11
1652837100000|2022-05-18 01:25:00|9.08|8.88|9.05|8.85|9.08|8.88|9.04|8.84|18
1652837400000|2022-05-18 01:30:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|16
1652837700000|2022-05-18 01:35:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|8
1652838000000|2022-05-18 01:40:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|12
1652838300000|2022-05-18 01:45:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|21
1652838600000|2022-05-18 01:50:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|20
1652838900000|2022-05-18 01:55:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|16
1652839200000|2022-05-18 02:00:00|9.03|8.83|9.06|8.86|9.07|8.87|9.03|8.83|10
1652839500000|2022-05-18 02:05:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|8
1652839800000|2022-05-18 02:10:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|13
1652840100000|2022-05-18 02:15:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|7
1652840400000|2022-05-18 02:20:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|15
1652840700000|2022-05-18 02:25:00|9.06|8.86|9.06|8.86|9.08|8.88|9.06|8.86|9
1652841000000|2022-05-18 02:30:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|3
1652841300000|2022-05-18 02:35:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|4
1652841600000|2022-05-18 02:40:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|6
1652841900000|2022-05-18 02:45:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|7
1652842200000|2022-05-18 02:50:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1652842500000|2022-05-18 02:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|6
1652842800000|2022-05-18 03:00:00|9.08|8.88|9.08|8.88|9.1|8.9|9.07|8.87|17
1652843100000|2022-05-18 03:05:00|9.07|8.87|9.07|8.87|9.09|8.89|9.06|8.86|11
1652843400000|2022-05-18 03:10:00|9.06|8.86|9|8.8|9.06|8.86|8.98|8.78|23
1652843700000|2022-05-18 03:15:00|8.99|8.79|9|8.8|9.02|8.82|8.98|8.78|30
1652844000000|2022-05-18 03:20:00|9.01|8.81|8.98|8.78|9.02|8.82|8.98|8.78|26
1652844300000|2022-05-18 03:25:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|14
1652844600000|2022-05-18 03:30:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|16
1652844900000|2022-05-18 03:35:00|8.99|8.79|8.99|8.79|9|8.8|8.96|8.76|19
1652845200000|2022-05-18 03:40:00|9|8.8|8.98|8.78|9|8.8|8.97|8.77|17
1652845500000|2022-05-18 03:45:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|16
1652845800000|2022-05-18 03:50:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|8
1652846100000|2022-05-18 03:55:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|12
1652846400000|2022-05-18 04:00:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|13
1652846700000|2022-05-18 04:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|22
1652847000000|2022-05-18 04:10:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|22
1652847300000|2022-05-18 04:15:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|9
1652847600000|2022-05-18 04:20:00|8.97|8.77|8.99|8.79|9|8.8|8.96|8.76|19
1652847900000|2022-05-18 04:25:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|8
1652848200000|2022-05-18 04:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|9
1652848500000|2022-05-18 04:35:00|8.97|8.77|8.97|8.77|8.99|8.79|8.97|8.77|13
1652848800000|2022-05-18 04:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|11
1652849100000|2022-05-18 04:45:00|8.99|8.79|8.99|8.79|8.99|8.79|8.96|8.76|13
1652849400000|2022-05-18 04:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|13
1652849700000|2022-05-18 04:55:00|8.97|8.77|8.96|8.76|8.98|8.78|8.95|8.75|10
1652850000000|2022-05-18 05:00:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|13
1652850300000|2022-05-18 05:05:00|8.96|8.76|8.99|8.79|8.99|8.79|8.95|8.75|18
1652850600000|2022-05-18 05:10:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|13
1652850900000|2022-05-18 05:15:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|9
1652851200000|2022-05-18 05:20:00|9|8.8|9.03|8.83|9.03|8.83|8.99|8.79|12
1652851500000|2022-05-18 05:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|14
1652851800000|2022-05-18 05:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1652852100000|2022-05-18 05:35:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|5
1652852400000|2022-05-18 05:40:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|5
1652852700000|2022-05-18 05:45:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|13
1652853000000|2022-05-18 05:50:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|5
1652853300000|2022-05-18 05:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|12
1652853600000|2022-05-18 06:00:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1652853900000|2022-05-18 06:05:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|7
1652854200000|2022-05-18 06:10:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|13
1652854500000|2022-05-18 06:15:00|9|8.8|9|8.8|9.01|8.81|9|8.8|7
1652854800000|2022-05-18 06:20:00|8.99|8.79|8.97|8.77|9|8.8|8.97|8.77|7
1652855100000|2022-05-18 06:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|11
1652855400000|2022-05-18 06:30:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|11
1652855700000|2022-05-18 06:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|7
1652856000000|2022-05-18 06:40:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1652856300000|2022-05-18 06:45:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|8
1652856600000|2022-05-18 06:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|12
1652856900000|2022-05-18 06:55:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|5
1652857200000|2022-05-18 07:00:00|8.94|8.74|8.96|8.76|8.96|8.76|8.93|8.73|13
1652857500000|2022-05-18 07:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|14
1652857800000|2022-05-18 07:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|21
1652858100000|2022-05-18 07:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|7
1652858400000|2022-05-18 07:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|9
1652858700000|2022-05-18 07:25:00|8.96|8.76|8.95|8.75|8.98|8.78|8.95|8.75|16
1652859000000|2022-05-18 07:30:00|8.96|8.76|8.94|8.74|8.97|8.77|8.93|8.73|19
1652859300000|2022-05-18 07:35:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|16
1652859600000|2022-05-18 07:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|9
1652859900000|2022-05-18 07:45:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|15
1652860200000|2022-05-18 07:50:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|8
1652860500000|2022-05-18 07:55:00|8.93|8.73|8.96|8.76|8.96|8.76|8.93|8.73|14
1652860800000|2022-05-18 08:00:00|8.95|8.75|8.97|8.77|8.98|8.78|8.94|8.74|20
1652861100000|2022-05-18 08:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|14
1652861400000|2022-05-18 08:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|4
1652861700000|2022-05-18 08:15:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|15
1652862000000|2022-05-18 08:20:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|8
1652862300000|2022-05-18 08:25:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1652862600000|2022-05-18 08:30:00|8.98|8.78|8.95|8.75|8.98|8.78|8.95|8.75|12
1652862900000|2022-05-18 08:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|6
1652863200000|2022-05-18 08:40:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|22
1652863500000|2022-05-18 08:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|7
1652863800000|2022-05-18 08:50:00|8.97|8.77|8.94|8.74|8.97|8.77|8.93|8.73|12
1652864100000|2022-05-18 08:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.93|8.73|15
1652864700000|2022-05-18 09:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|16
1652865000000|2022-05-18 09:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|12
1652865300000|2022-05-18 09:15:00|8.96|8.76|8.91|8.71|8.96|8.76|8.91|8.71|14
1652865600000|2022-05-18 09:20:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|18
1652865900000|2022-05-18 09:25:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|6
1652866200000|2022-05-18 09:30:00|8.94|8.74|8.97|8.77|8.97|8.77|8.94|8.74|24
1652866500000|2022-05-18 09:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1652866800000|2022-05-18 09:40:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|8
1652867100000|2022-05-18 09:45:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|13
1652867400000|2022-05-18 09:50:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|12
1652867700000|2022-05-18 09:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.97|8.77|7
1652868000000|2022-05-18 10:00:00|9|8.8|9.01|8.81|9.02|8.82|8.99|8.79|10
1652868300000|2022-05-18 10:05:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1652868600000|2022-05-18 10:10:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|9
1652868900000|2022-05-18 10:15:00|8.98|8.78|8.99|8.79|8.99|8.79|8.96|8.76|10
1652869200000|2022-05-18 10:20:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|16
1652869500000|2022-05-18 10:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1652869800000|2022-05-18 10:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1652870100000|2022-05-18 10:35:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1652870400000|2022-05-18 10:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1652870700000|2022-05-18 10:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1652871000000|2022-05-18 10:50:00|8.96|8.76|8.98|8.78|8.99|8.79|8.96|8.76|7
1652871300000|2022-05-18 10:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|4
1652871600000|2022-05-18 11:00:00|8.99|8.79|8.96|8.76|8.99|8.79|8.95|8.75|6
1652871900000|2022-05-18 11:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|14
1652872200000|2022-05-18 11:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|13
1652872500000|2022-05-18 11:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|10
1652872800000|2022-05-18 11:20:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1652873100000|2022-05-18 11:25:00|8.94|8.74|8.93|8.73|8.96|8.76|8.93|8.73|8
1652873400000|2022-05-18 11:30:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|13
1652873700000|2022-05-18 11:35:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|13
1652874000000|2022-05-18 11:40:00|8.94|8.74|8.94|8.74|8.96|8.76|8.93|8.73|15
1652874300000|2022-05-18 11:45:00|8.95|8.75|8.96|8.76|8.96|8.76|8.93|8.73|32
1652874600000|2022-05-18 11:50:00|8.97|8.77|8.97|8.77|8.97|8.77|8.95|8.75|9
1652874900000|2022-05-18 11:55:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|13
1652875200000|2022-05-18 12:00:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|19
1652875500000|2022-05-18 12:05:00|8.96|8.76|8.96|8.76|8.98|8.78|8.95|8.75|9
1652875800000|2022-05-18 12:10:00|8.97|8.77|8.92|8.72|8.97|8.77|8.92|8.72|18
1652876100000|2022-05-18 12:15:00|8.93|8.73|8.95|8.75|8.96|8.76|8.93|8.73|11
1652876400000|2022-05-18 12:20:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1652876700000|2022-05-18 12:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|10
1652877000000|2022-05-18 12:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.95|8.75|12
1652877300000|2022-05-18 12:35:00|8.97|8.77|8.95|8.75|8.98|8.78|8.94|8.74|21
1652877600000|2022-05-18 12:40:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|14
1652877900000|2022-05-18 12:45:00|8.94|8.74|8.89|8.69|8.94|8.74|8.89|8.69|18
1652878200000|2022-05-18 12:50:00|8.9|8.7|8.79|8.59|8.9|8.7|8.78|8.58|38
1652878500000|2022-05-18 12:55:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|33
1652878800000|2022-05-18 13:00:00|8.79|8.59|8.76|8.56|8.81|8.61|8.76|8.56|28
1652879100000|2022-05-18 13:05:00|8.75|8.55|8.74|8.54|8.76|8.56|8.73|8.53|22
1652879400000|2022-05-18 13:10:00|8.75|8.55|8.76|8.56|8.77|8.57|8.74|8.54|24
1652879700000|2022-05-18 13:15:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|25
1652880000000|2022-05-18 13:20:00|8.78|8.58|8.75|8.55|8.78|8.58|8.75|8.55|18
1652880300000|2022-05-18 13:25:00|8.76|8.56|8.77|8.57|8.78|8.58|8.72|8.52|28
1652880600000|2022-05-18 13:30:00|8.76|8.56|8.79|8.59|8.8|8.6|8.72|8.52|64
1652880900000|2022-05-18 13:35:00|8.78|8.58|8.75|8.55|8.81|8.61|8.75|8.55|50
1652881200000|2022-05-18 13:40:00|8.76|8.56|8.72|8.52|8.76|8.56|8.68|8.48|63
1652881500000|2022-05-18 13:45:00|8.71|8.51|8.75|8.55|8.75|8.55|8.71|8.51|47
1652881800000|2022-05-18 13:50:00|8.74|8.54|8.77|8.57|8.79|8.59|8.73|8.53|30
1652882100000|2022-05-18 13:55:00|8.76|8.56|8.76|8.56|8.78|8.58|8.75|8.55|51
1652882400000|2022-05-18 14:00:00|8.75|8.55|8.8|8.6|8.8|8.6|8.75|8.55|28
1652882700000|2022-05-18 14:05:00|8.81|8.61|8.79|8.59|8.82|8.62|8.79|8.59|17
1652883000000|2022-05-18 14:10:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|11
1652883300000|2022-05-18 14:15:00|8.79|8.59|8.81|8.61|8.82|8.62|8.79|8.59|17
1652883600000|2022-05-18 14:20:00|8.8|8.6|8.8|8.6|8.82|8.62|8.79|8.59|7
1652883900000|2022-05-18 14:25:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|13
1652884200000|2022-05-18 14:30:00|8.8|8.6|8.77|8.57|8.8|8.6|8.76|8.56|22
1652884500000|2022-05-18 14:35:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|13
1652884800000|2022-05-18 14:40:00|8.73|8.53|8.67|8.47|8.73|8.53|8.66|8.46|25
1652885100000|2022-05-18 14:45:00|8.66|8.46|8.69|8.49|8.71|8.51|8.62|8.42|50
1652885400000|2022-05-18 14:50:00|8.68|8.48|8.69|8.49|8.71|8.51|8.68|8.48|38
1652885700000|2022-05-18 14:55:00|8.68|8.48|8.67|8.47|8.69|8.49|8.65|8.45|30
1652886000000|2022-05-18 15:00:00|8.66|8.46|8.62|8.42|8.68|8.48|8.6|8.4|35
1652886300000|2022-05-18 15:05:00|8.61|8.41|8.61|8.41|8.63|8.43|8.58|8.38|35
1652886600000|2022-05-18 15:10:00|8.6|8.4|8.62|8.42|8.63|8.43|8.57|8.37|33
1652886900000|2022-05-18 15:15:00|8.63|8.43|8.57|8.37|8.63|8.43|8.56|8.36|29
1652887200000|2022-05-18 15:20:00|8.56|8.36|8.57|8.37|8.58|8.38|8.54|8.34|42
1652887500000|2022-05-18 15:25:00|8.58|8.38|8.57|8.37|8.6|8.4|8.56|8.36|30
1652887800000|2022-05-18 15:30:00|8.58|8.38|8.6|8.4|8.6|8.4|8.54|8.34|35
1652888100000|2022-05-18 15:35:00|8.59|8.39|8.58|8.38|8.61|8.41|8.58|8.38|18
1652888400000|2022-05-18 15:40:00|8.59|8.39|8.6|8.4|8.6|8.4|8.57|8.37|28
1652888700000|2022-05-18 15:45:00|8.59|8.39|8.59|8.39|8.6|8.4|8.56|8.36|29
1652889000000|2022-05-18 15:50:00|8.58|8.38|8.55|8.35|8.61|8.41|8.55|8.35|30
1652889300000|2022-05-18 15:55:00|8.56|8.36|8.59|8.39|8.6|8.4|8.55|8.35|40
1652889600000|2022-05-18 16:00:00|8.58|8.38|8.55|8.35|8.6|8.4|8.54|8.34|42
1652889900000|2022-05-18 16:05:00|8.54|8.34|8.53|8.33|8.56|8.36|8.52|8.32|32
1652890200000|2022-05-18 16:10:00|8.52|8.32|8.58|8.38|8.59|8.39|8.5|8.3|43
1652890500000|2022-05-18 16:15:00|8.57|8.37|8.61|8.41|8.64|8.44|8.57|8.37|43
1652890800000|2022-05-18 16:20:00|8.62|8.42|8.55|8.35|8.62|8.42|8.55|8.35|34
1652891100000|2022-05-18 16:25:00|8.56|8.36|8.59|8.39|8.61|8.41|8.56|8.36|42
1652891400000|2022-05-18 16:30:00|8.6|8.4|8.64|8.44|8.64|8.44|8.57|8.37|37
1652891700000|2022-05-18 16:35:00|8.65|8.45|8.6|8.4|8.65|8.45|8.59|8.39|42
1652892000000|2022-05-18 16:40:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|23
1652892300000|2022-05-18 16:45:00|8.58|8.38|8.61|8.41|8.62|8.42|8.58|8.38|28
1652892600000|2022-05-18 16:50:00|8.62|8.42|8.61|8.41|8.63|8.43|8.61|8.41|34
1652892900000|2022-05-18 16:55:00|8.6|8.4|8.62|8.42|8.63|8.43|8.6|8.4|11
1652893200000|2022-05-18 17:00:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|15
1652893500000|2022-05-18 17:05:00|8.6|8.4|8.58|8.38|8.6|8.4|8.57|8.37|19
1652893800000|2022-05-18 17:10:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|23
1652894100000|2022-05-18 17:15:00|8.56|8.36|8.57|8.37|8.59|8.39|8.56|8.36|28
1652894400000|2022-05-18 17:20:00|8.58|8.38|8.58|8.38|8.61|8.41|8.57|8.37|17
1652894700000|2022-05-18 17:25:00|8.59|8.39|8.6|8.4|8.6|8.4|8.57|8.37|10
1652895000000|2022-05-18 17:30:00|8.59|8.39|8.62|8.42|8.65|8.45|8.58|8.38|37
1652895300000|2022-05-18 17:35:00|8.61|8.41|8.61|8.41|8.63|8.43|8.6|8.4|21
1652895600000|2022-05-18 17:40:00|8.62|8.42|8.59|8.39|8.62|8.42|8.58|8.38|38
1652895900000|2022-05-18 17:45:00|8.58|8.38|8.6|8.4|8.61|8.41|8.57|8.37|27
1652896200000|2022-05-18 17:50:00|8.61|8.41|8.61|8.41|8.62|8.42|8.59|8.39|9
1652896500000|2022-05-18 17:55:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|13
1652896800000|2022-05-18 18:00:00|8.59|8.39|8.59|8.39|8.61|8.41|8.56|8.36|19
1652897100000|2022-05-18 18:05:00|8.58|8.38|8.58|8.38|8.59|8.39|8.56|8.36|19
1652897400000|2022-05-18 18:10:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|23
1652897700000|2022-05-18 18:15:00|8.58|8.38|8.58|8.38|8.6|8.4|8.56|8.36|27
1652898000000|2022-05-18 18:20:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|18
1652898300000|2022-05-18 18:25:00|8.61|8.41|8.62|8.42|8.62|8.42|8.6|8.4|12
1652898600000|2022-05-18 18:30:00|8.61|8.41|8.6|8.4|8.62|8.42|8.59|8.39|16
1652898900000|2022-05-18 18:35:00|8.59|8.39|8.6|8.4|8.6|8.4|8.58|8.38|8
1652899200000|2022-05-18 18:40:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|11
1652899500000|2022-05-18 18:45:00|8.6|8.4|8.61|8.41|8.62|8.42|8.59|8.39|14
1652899800000|2022-05-18 18:50:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|8
1652900100000|2022-05-18 18:55:00|8.6|8.4|8.62|8.42|8.63|8.43|8.6|8.4|19
1652900400000|2022-05-18 19:00:00|8.63|8.43|8.67|8.47|8.67|8.47|8.62|8.42|15
1652900700000|2022-05-18 19:05:00|8.66|8.46|8.66|8.46|8.69|8.49|8.66|8.46|35
1652901000000|2022-05-18 19:10:00|8.65|8.45|8.65|8.45|8.67|8.47|8.64|8.44|21
1652901300000|2022-05-18 19:15:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|6
1652901600000|2022-05-18 19:20:00|8.66|8.46|8.63|8.43|8.66|8.46|8.62|8.42|10
1652901900000|2022-05-18 19:25:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|7
1652902200000|2022-05-18 19:30:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|24
1652902500000|2022-05-18 19:35:00|8.65|8.45|8.67|8.47|8.68|8.48|8.64|8.44|27
1652902800000|2022-05-18 19:40:00|8.68|8.48|8.66|8.46|8.68|8.48|8.66|8.46|25
1652903100000|2022-05-18 19:45:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|5
1652903400000|2022-05-18 19:50:00|8.68|8.48|8.65|8.45|8.68|8.48|8.65|8.45|6
1652903700000|2022-05-18 19:55:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|13
1652904000000|2022-05-18 20:00:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|14
1652904300000|2022-05-18 20:05:00|8.63|8.43|8.65|8.45|8.66|8.46|8.63|8.43|23
1652904600000|2022-05-18 20:10:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|21
1652904900000|2022-05-18 20:15:00|8.65|8.45|8.65|8.45|8.65|8.45|8.63|8.43|13
1652905200000|2022-05-18 20:20:00|8.64|8.44|8.61|8.41|8.64|8.44|8.6|8.4|8
1652905500000|2022-05-18 20:25:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|9
1652905800000|2022-05-18 20:30:00|8.61|8.41|8.57|8.37|8.62|8.42|8.57|8.37|7
1652906100000|2022-05-18 20:35:00|8.58|8.38|8.58|8.38|8.59|8.39|8.56|8.36|19
1652906400000|2022-05-18 20:40:00|8.59|8.39|8.61|8.41|8.62|8.42|8.58|8.38|15
1652906700000|2022-05-18 20:45:00|8.6|8.4|8.62|8.42|8.62|8.42|8.6|8.4|13
1652907000000|2022-05-18 20:50:00|8.61|8.41|8.63|8.43|8.64|8.44|8.61|8.41|9
1652907300000|2022-05-18 20:55:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|10
1652907900000|2022-05-18 21:05:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|4
1652908200000|2022-05-18 21:10:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|13
1652908500000|2022-05-18 21:15:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|11
1652908800000|2022-05-18 21:20:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|11
1652909100000|2022-05-18 21:25:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|10
1652909400000|2022-05-18 21:30:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1652910000000|2022-05-18 21:40:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|13
1652910300000|2022-05-18 21:45:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|11
1652910600000|2022-05-18 21:50:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|15
1652910900000|2022-05-18 21:55:00|8.6|8.4|8.62|8.42|8.62|8.42|8.6|8.4|5
1652911200000|2022-05-18 22:00:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|13
1652911500000|2022-05-18 22:05:00|8.6|8.4|8.62|8.42|8.62|8.42|8.59|8.39|7
1652911800000|2022-05-18 22:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|3
1652912100000|2022-05-18 22:15:00|8.62|8.42|8.65|8.45|8.65|8.45|8.62|8.42|6
1652912400000|2022-05-18 22:20:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|21
1652912700000|2022-05-18 22:25:00|8.67|8.47|8.59|8.39|8.67|8.47|8.58|8.38|23
1652913000000|2022-05-18 22:30:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|16
1652913300000|2022-05-18 22:35:00|8.6|8.4|8.58|8.38|8.6|8.4|8.56|8.36|15
1652913600000|2022-05-18 22:40:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|21
1652913900000|2022-05-18 22:45:00|8.58|8.38|8.58|8.38|8.58|8.38|8.56|8.36|7
1652914200000|2022-05-18 22:50:00|8.59|8.39|8.58|8.38|8.59|8.39|8.57|8.37|14
1652914500000|2022-05-18 22:55:00|8.59|8.39|8.58|8.38|8.59|8.39|8.55|8.35|10
1652914800000|2022-05-18 23:00:00|8.59|8.39|8.61|8.41|8.61|8.41|8.59|8.39|11
1652915100000|2022-05-18 23:05:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|6
1652915400000|2022-05-18 23:10:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|6
1652915700000|2022-05-18 23:15:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|3
1652916000000|2022-05-18 23:20:00|8.61|8.41|8.55|8.35|8.61|8.41|8.55|8.35|13
1652916300000|2022-05-18 23:25:00|8.54|8.34|8.49|8.29|8.54|8.34|8.46|8.26|38
1652916600000|2022-05-18 23:30:00|8.48|8.28|8.51|8.31|8.52|8.32|8.47|8.27|22
1652916900000|2022-05-18 23:35:00|8.52|8.32|8.45|8.25|8.52|8.32|8.42|8.22|24
1652917200000|2022-05-18 23:40:00|8.44|8.24|8.46|8.26|8.46|8.26|8.43|8.23|23
1652917500000|2022-05-18 23:45:00|8.45|8.25|8.44|8.24|8.46|8.26|8.42|8.22|26
1652917800000|2022-05-18 23:50:00|8.45|8.25|8.43|8.23|8.45|8.25|8.42|8.22|23
1652918100000|2022-05-18 23:55:00|8.44|8.24|8.42|8.22|8.44|8.24|8.4|8.2|27
1652918400000|2022-05-19 00:00:00|8.43|8.23|8.41|8.21|8.47|8.27|8.4|8.2|29
1652918700000|2022-05-19 00:05:00|8.42|8.22|8.45|8.25|8.46|8.26|8.33|8.13|52
1652919000000|2022-05-19 00:10:00|8.46|8.26|8.48|8.28|8.49|8.29|8.44|8.24|31
1652919300000|2022-05-19 00:15:00|8.47|8.27|8.47|8.27|8.51|8.31|8.46|8.26|59
1652919600000|2022-05-19 00:20:00|8.48|8.28|8.48|8.28|8.49|8.29|8.46|8.26|23
1652919900000|2022-05-19 00:25:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|31
1652920200000|2022-05-19 00:30:00|8.48|8.28|8.51|8.31|8.52|8.32|8.48|8.28|16
1652920500000|2022-05-19 00:35:00|8.52|8.32|8.52|8.32|8.54|8.34|8.51|8.31|15
1652920800000|2022-05-19 00:40:00|8.53|8.33|8.49|8.29|8.53|8.33|8.49|8.29|21
1652921100000|2022-05-19 00:45:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|14
1652921400000|2022-05-19 00:50:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|15
1652921700000|2022-05-19 00:55:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|11
1652922000000|2022-05-19 01:00:00|8.5|8.3|8.52|8.32|8.52|8.32|8.48|8.28|23
1652922300000|2022-05-19 01:05:00|8.51|8.31|8.51|8.31|8.53|8.33|8.51|8.31|17
1652922600000|2022-05-19 01:10:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|20
1652922900000|2022-05-19 01:15:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|9
1652923200000|2022-05-19 01:20:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|6
1652923500000|2022-05-19 01:25:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|6
1652923800000|2022-05-19 01:30:00|8.51|8.31|8.49|8.29|8.52|8.32|8.49|8.29|11
1652924100000|2022-05-19 01:35:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|6
1652924400000|2022-05-19 01:40:00|8.48|8.28|8.44|8.24|8.48|8.28|8.44|8.24|9
1652924700000|2022-05-19 01:45:00|8.43|8.23|8.4|8.2|8.43|8.23|8.4|8.2|10
1652925000000|2022-05-19 01:50:00|8.41|8.21|8.39|8.19|8.41|8.21|8.38|8.18|17
1652925300000|2022-05-19 01:55:00|8.38|8.18|8.32|8.12|8.38|8.18|8.3|8.1|25
1652925600000|2022-05-19 02:00:00|8.33|8.13|8.35|8.15|8.36|8.16|8.32|8.12|29
1652925900000|2022-05-19 02:05:00|8.34|8.14|8.33|8.13|8.37|8.17|8.33|8.13|28
1652926200000|2022-05-19 02:10:00|8.32|8.12|8.26|8.06|8.33|8.13|8.23|8.03|47
1652926500000|2022-05-19 02:15:00|8.27|8.07|8.3|8.1|8.3|8.1|8.26|8.06|20
1652926800000|2022-05-19 02:20:00|8.29|8.09|8.31|8.11|8.32|8.12|8.27|8.07|29
1652927100000|2022-05-19 02:25:00|8.32|8.12|8.3|8.1|8.32|8.12|8.28|8.08|19
1652927400000|2022-05-19 02:30:00|8.29|8.09|8.31|8.11|8.33|8.13|8.27|8.07|27
1652927700000|2022-05-19 02:35:00|8.3|8.1|8.32|8.12|8.32|8.12|8.29|8.09|17
1652928000000|2022-05-19 02:40:00|8.31|8.11|8.31|8.11|8.33|8.13|8.3|8.1|29
1652928300000|2022-05-19 02:45:00|8.32|8.12|8.39|8.19|8.42|8.22|8.32|8.12|60
1652928600000|2022-05-19 02:50:00|8.4|8.2|8.4|8.2|8.43|8.23|8.4|8.2|43
1652928900000|2022-05-19 02:55:00|8.41|8.21|8.46|8.26|8.46|8.26|8.41|8.21|12
1652929200000|2022-05-19 03:00:00|8.45|8.25|8.48|8.28|8.48|8.28|8.45|8.25|30
1652929500000|2022-05-19 03:05:00|8.47|8.27|8.48|8.28|8.49|8.29|8.46|8.26|32
1652929800000|2022-05-19 03:10:00|8.49|8.29|8.47|8.27|8.49|8.29|8.45|8.25|27
1652930100000|2022-05-19 03:15:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|35
1652930400000|2022-05-19 03:20:00|8.47|8.27|8.5|8.3|8.51|8.31|8.46|8.26|26
1652930700000|2022-05-19 03:25:00|8.49|8.29|8.47|8.27|8.49|8.29|8.46|8.26|17
1652931000000|2022-05-19 03:30:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|12
1652931300000|2022-05-19 03:35:00|8.46|8.26|8.49|8.29|8.49|8.29|8.46|8.26|24
1652931600000|2022-05-19 03:40:00|8.48|8.28|8.52|8.32|8.53|8.33|8.48|8.28|13
1652931900000|2022-05-19 03:45:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|9
1652932200000|2022-05-19 03:50:00|8.52|8.32|8.54|8.34|8.54|8.34|8.51|8.31|13
1652932500000|2022-05-19 03:55:00|8.53|8.33|8.54|8.34|8.57|8.37|8.53|8.33|12
1652932800000|2022-05-19 04:00:00|8.53|8.33|8.57|8.37|8.57|8.37|8.52|8.32|19
1652933100000|2022-05-19 04:05:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|14
1652933400000|2022-05-19 04:10:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|23
1652933700000|2022-05-19 04:15:00|8.57|8.37|8.58|8.38|8.59|8.39|8.57|8.37|14
1652934000000|2022-05-19 04:20:00|8.57|8.37|8.55|8.35|8.58|8.38|8.55|8.35|7
1652934300000|2022-05-19 04:25:00|8.54|8.34|8.51|8.31|8.54|8.34|8.51|8.31|14
1652934600000|2022-05-19 04:30:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|15
1652934900000|2022-05-19 04:35:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|23
1652935200000|2022-05-19 04:40:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|9
1652935500000|2022-05-19 04:45:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|7
1652935800000|2022-05-19 04:50:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|4
1652936100000|2022-05-19 04:55:00|8.5|8.3|8.5|8.3|8.52|8.32|8.5|8.3|11
1652936400000|2022-05-19 05:00:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|10
1652936700000|2022-05-19 05:05:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|13
1652937000000|2022-05-19 05:10:00|8.52|8.32|8.52|8.32|8.52|8.32|8.5|8.3|31
1652937300000|2022-05-19 05:15:00|8.53|8.33|8.53|8.33|8.55|8.35|8.52|8.32|17
1652937600000|2022-05-19 05:20:00|8.52|8.32|8.5|8.3|8.53|8.33|8.49|8.29|13
1652937900000|2022-05-19 05:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|17
1652938200000|2022-05-19 05:30:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|16
1652938500000|2022-05-19 05:35:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|11
1652938800000|2022-05-19 05:40:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|12
1652939100000|2022-05-19 05:45:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|12
1652939400000|2022-05-19 05:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|4
1652939700000|2022-05-19 05:55:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|13
1652940000000|2022-05-19 06:00:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|23
1652940300000|2022-05-19 06:05:00|8.53|8.33|8.58|8.38|8.58|8.38|8.53|8.33|26
1652940600000|2022-05-19 06:10:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|19
1652940900000|2022-05-19 06:15:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|15
1652941200000|2022-05-19 06:20:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|2
1652941500000|2022-05-19 06:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.56|8.36|14
1652941800000|2022-05-19 06:30:00|8.59|8.39|8.59|8.39|8.61|8.41|8.59|8.39|7
1652942100000|2022-05-19 06:35:00|8.58|8.38|8.6|8.4|8.61|8.41|8.58|8.38|19
1652942400000|2022-05-19 06:40:00|8.61|8.41|8.58|8.38|8.61|8.41|8.58|8.38|16
1652942700000|2022-05-19 06:45:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|37
1652943000000|2022-05-19 06:50:00|8.56|8.36|8.59|8.39|8.59|8.39|8.56|8.36|22
1652943300000|2022-05-19 06:55:00|8.6|8.4|8.6|8.4|8.64|8.44|8.6|8.4|13
1652943600000|2022-05-19 07:00:00|8.61|8.41|8.61|8.41|8.63|8.43|8.6|8.4|29
1652943900000|2022-05-19 07:05:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|23
1652944200000|2022-05-19 07:10:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|8
1652944500000|2022-05-19 07:15:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|13
1652944800000|2022-05-19 07:20:00|8.58|8.38|8.58|8.38|8.6|8.4|8.57|8.37|23
1652945100000|2022-05-19 07:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.57|8.37|14
1652945400000|2022-05-19 07:30:00|8.57|8.37|8.56|8.36|8.59|8.39|8.55|8.35|20
1652945700000|2022-05-19 07:35:00|8.55|8.35|8.52|8.32|8.56|8.36|8.52|8.32|16
1652946000000|2022-05-19 07:40:00|8.53|8.33|8.53|8.33|8.55|8.35|8.53|8.33|13
1652946300000|2022-05-19 07:45:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|4
1652946600000|2022-05-19 07:50:00|8.56|8.36|8.53|8.33|8.56|8.36|8.52|8.32|18
1652946900000|2022-05-19 07:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|7
1652947200000|2022-05-19 08:00:00|8.55|8.35|8.52|8.32|8.55|8.35|8.52|8.32|18
1652947500000|2022-05-19 08:05:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|16
1652947800000|2022-05-19 08:10:00|8.51|8.31|8.56|8.36|8.56|8.36|8.51|8.31|10
1652948100000|2022-05-19 08:15:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|15
1652948400000|2022-05-19 08:20:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|11
1652948700000|2022-05-19 08:25:00|8.55|8.35|8.55|8.35|8.55|8.35|8.53|8.33|11
1652949000000|2022-05-19 08:30:00|8.54|8.34|8.51|8.31|8.55|8.35|8.51|8.31|22
1652949300000|2022-05-19 08:35:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|14
1652949600000|2022-05-19 08:40:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|16
1652949900000|2022-05-19 08:45:00|8.52|8.32|8.5|8.3|8.52|8.32|8.49|8.29|21
1652950200000|2022-05-19 08:50:00|8.51|8.31|8.47|8.27|8.51|8.31|8.47|8.27|11
1652950500000|2022-05-19 08:55:00|8.48|8.28|8.46|8.26|8.48|8.28|8.45|8.25|17
1652950800000|2022-05-19 09:00:00|8.45|8.25|8.47|8.27|8.48|8.28|8.45|8.25|21
1652951100000|2022-05-19 09:05:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|20
1652951400000|2022-05-19 09:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|11
1652951700000|2022-05-19 09:15:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|3
1652952000000|2022-05-19 09:20:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|5
1652952300000|2022-05-19 09:25:00|8.47|8.27|8.43|8.23|8.47|8.27|8.43|8.23|13
1652952600000|2022-05-19 09:30:00|8.42|8.22|8.41|8.21|8.42|8.22|8.39|8.19|18
1652952900000|2022-05-19 09:35:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|13
1652953200000|2022-05-19 09:40:00|8.41|8.21|8.39|8.19|8.41|8.21|8.38|8.18|9
1652953500000|2022-05-19 09:45:00|8.4|8.2|8.41|8.21|8.42|8.22|8.35|8.15|26
1652953800000|2022-05-19 09:50:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|20
1652954100000|2022-05-19 09:55:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|14
1652954400000|2022-05-19 10:00:00|8.42|8.22|8.43|8.23|8.44|8.24|8.41|8.21|26
1652954700000|2022-05-19 10:05:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|23
1652955000000|2022-05-19 10:10:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|35
1652955300000|2022-05-19 10:15:00|8.42|8.22|8.42|8.22|8.44|8.24|8.41|8.21|9
1652955600000|2022-05-19 10:20:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|20
1652955900000|2022-05-19 10:25:00|8.43|8.23|8.41|8.21|8.43|8.23|8.4|8.2|31
1652956200000|2022-05-19 10:30:00|8.4|8.2|8.36|8.16|8.4|8.2|8.36|8.16|25
1652956500000|2022-05-19 10:35:00|8.37|8.17|8.41|8.21|8.41|8.21|8.37|8.17|17
1652956800000|2022-05-19 10:40:00|8.42|8.22|8.44|8.24|8.46|8.26|8.42|8.22|11
1652957100000|2022-05-19 10:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|15
1652957400000|2022-05-19 10:50:00|8.44|8.24|8.47|8.27|8.47|8.27|8.44|8.24|14
1652957700000|2022-05-19 10:55:00|8.46|8.26|8.45|8.25|8.47|8.27|8.44|8.24|24
1652958000000|2022-05-19 11:00:00|8.46|8.26|8.44|8.24|8.46|8.26|8.43|8.23|9
1652958300000|2022-05-19 11:05:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|9
1652958600000|2022-05-19 11:10:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|7
1652958900000|2022-05-19 11:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.43|8.23|10
1652959200000|2022-05-19 11:20:00|8.47|8.27|8.47|8.27|8.49|8.29|8.46|8.26|49
1652959500000|2022-05-19 11:25:00|8.48|8.28|8.49|8.29|8.51|8.31|8.47|8.27|33
1652959800000|2022-05-19 11:30:00|8.5|8.3|8.48|8.28|8.5|8.3|8.47|8.27|15
1652960100000|2022-05-19 11:35:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|23
1652960400000|2022-05-19 11:40:00|8.52|8.32|8.54|8.34|8.56|8.36|8.51|8.31|29
1652960700000|2022-05-19 11:45:00|8.53|8.33|8.56|8.36|8.56|8.36|8.53|8.33|20
1652961000000|2022-05-19 11:50:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|20
1652961300000|2022-05-19 11:55:00|8.57|8.37|8.61|8.41|8.62|8.42|8.57|8.37|27
1652961600000|2022-05-19 12:00:00|8.62|8.42|8.58|8.38|8.63|8.43|8.57|8.37|25
1652961900000|2022-05-19 12:05:00|8.57|8.37|8.57|8.37|8.58|8.38|8.55|8.35|13
1652962200000|2022-05-19 12:10:00|8.56|8.36|8.6|8.4|8.62|8.42|8.56|8.36|25
1652962500000|2022-05-19 12:15:00|8.59|8.39|8.57|8.37|8.6|8.4|8.55|8.35|17
1652962800000|2022-05-19 12:20:00|8.56|8.36|8.59|8.39|8.6|8.4|8.56|8.36|22
1652963100000|2022-05-19 12:25:00|8.6|8.4|8.61|8.41|8.63|8.43|8.6|8.4|28
1652963400000|2022-05-19 12:30:00|8.62|8.42|8.56|8.36|8.63|8.43|8.55|8.35|40
1652963700000|2022-05-19 12:35:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|34
1652964000000|2022-05-19 12:40:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|16
1652964300000|2022-05-19 12:45:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|13
1652964600000|2022-05-19 12:50:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|21
1652964900000|2022-05-19 12:55:00|8.59|8.39|8.57|8.37|8.6|8.4|8.57|8.37|11
1652965200000|2022-05-19 13:00:00|8.58|8.38|8.59|8.39|8.59|8.39|8.57|8.37|10
1652965500000|2022-05-19 13:05:00|8.6|8.4|8.61|8.41|8.61|8.41|8.59|8.39|14
1652965800000|2022-05-19 13:10:00|8.62|8.42|8.68|8.48|8.69|8.49|8.62|8.42|39
1652966100000|2022-05-19 13:15:00|8.67|8.47|8.64|8.44|8.67|8.47|8.63|8.43|68
1652966400000|2022-05-19 13:20:00|8.65|8.45|8.63|8.43|8.66|8.46|8.63|8.43|35
1652966700000|2022-05-19 13:25:00|8.62|8.42|8.64|8.44|8.66|8.46|8.62|8.42|23
1652967000000|2022-05-19 13:30:00|8.65|8.45|8.7|8.5|8.71|8.51|8.63|8.43|68
1652967300000|2022-05-19 13:35:00|8.71|8.51|8.71|8.51|8.74|8.54|8.69|8.49|31
1652967600000|2022-05-19 13:40:00|8.7|8.5|8.64|8.44|8.71|8.51|8.63|8.43|37
1652967900000|2022-05-19 13:45:00|8.63|8.43|8.59|8.39|8.64|8.44|8.56|8.36|41
1652968200000|2022-05-19 13:50:00|8.58|8.38|8.6|8.4|8.6|8.4|8.55|8.35|51
1652968500000|2022-05-19 13:55:00|8.61|8.41|8.63|8.43|8.67|8.47|8.61|8.41|49
1652968800000|2022-05-19 14:00:00|8.64|8.44|8.69|8.49|8.73|8.53|8.64|8.44|46
1652969100000|2022-05-19 14:05:00|8.68|8.48|8.67|8.47|8.7|8.5|8.66|8.46|76
1652969400000|2022-05-19 14:10:00|8.66|8.46|8.67|8.47|8.69|8.49|8.66|8.46|40
1652969700000|2022-05-19 14:15:00|8.68|8.48|8.69|8.49|8.71|8.51|8.68|8.48|32
1652970000000|2022-05-19 14:20:00|8.7|8.5|8.71|8.51|8.74|8.54|8.69|8.49|44
1652970300000|2022-05-19 14:25:00|8.7|8.5|8.67|8.47|8.71|8.51|8.66|8.46|26
1652970600000|2022-05-19 14:30:00|8.68|8.48|8.7|8.5|8.7|8.5|8.65|8.45|17
1652970900000|2022-05-19 14:35:00|8.69|8.49|8.67|8.47|8.7|8.5|8.65|8.45|25
1652971200000|2022-05-19 14:40:00|8.66|8.46|8.66|8.46|8.68|8.48|8.64|8.44|25
1652971500000|2022-05-19 14:45:00|8.67|8.47|8.62|8.42|8.67|8.47|8.61|8.41|30
1652971800000|2022-05-19 14:50:00|8.63|8.43|8.66|8.46|8.66|8.46|8.62|8.42|24
1652972100000|2022-05-19 14:55:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|17
1652972400000|2022-05-19 15:00:00|8.66|8.46|8.67|8.47|8.69|8.49|8.65|8.45|18
1652972700000|2022-05-19 15:05:00|8.66|8.46|8.67|8.47|8.67|8.47|8.64|8.44|34
1652973000000|2022-05-19 15:10:00|8.68|8.48|8.71|8.51|8.71|8.51|8.68|8.48|20
1652973300000|2022-05-19 15:15:00|8.7|8.5|8.73|8.53|8.74|8.54|8.69|8.49|26
1652973600000|2022-05-19 15:20:00|8.72|8.52|8.78|8.58|8.79|8.59|8.72|8.52|37
1652973900000|2022-05-19 15:25:00|8.77|8.57|8.76|8.56|8.78|8.58|8.74|8.54|32
1652974200000|2022-05-19 15:30:00|8.77|8.57|8.82|8.62|8.82|8.62|8.76|8.56|38
1652974500000|2022-05-19 15:35:00|8.83|8.63|8.79|8.59|8.83|8.63|8.78|8.58|57
1652974800000|2022-05-19 15:40:00|8.78|8.58|8.77|8.57|8.81|8.61|8.76|8.56|44
1652975100000|2022-05-19 15:45:00|8.76|8.56|8.81|8.61|8.82|8.62|8.76|8.56|24
1652975400000|2022-05-19 15:50:00|8.8|8.6|8.75|8.55|8.81|8.61|8.75|8.55|26
1652975700000|2022-05-19 15:55:00|8.76|8.56|8.78|8.58|8.78|8.58|8.74|8.54|23
1652976000000|2022-05-19 16:00:00|8.77|8.57|8.8|8.6|8.81|8.61|8.75|8.55|30
1652976300000|2022-05-19 16:05:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|33
1652976600000|2022-05-19 16:10:00|8.78|8.58|8.76|8.56|8.78|8.58|8.73|8.53|13
1652976900000|2022-05-19 16:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|16
1652977200000|2022-05-19 16:20:00|8.75|8.55|8.74|8.54|8.76|8.56|8.73|8.53|32
1652977500000|2022-05-19 16:25:00|8.75|8.55|8.76|8.56|8.76|8.56|8.73|8.53|10
1652977800000|2022-05-19 16:30:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|21
1652978100000|2022-05-19 16:35:00|8.74|8.54|8.73|8.53|8.75|8.55|8.73|8.53|20
1652978400000|2022-05-19 16:40:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|18
1652978700000|2022-05-19 16:45:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|7
1652979000000|2022-05-19 16:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|9
1652979300000|2022-05-19 16:55:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|14
1652979600000|2022-05-19 17:00:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|3
1652979900000|2022-05-19 17:05:00|8.77|8.57|8.77|8.57|8.85|8.65|8.76|8.56|33
1652980200000|2022-05-19 17:10:00|8.76|8.56|8.74|8.54|8.77|8.57|8.72|8.52|29
1652980500000|2022-05-19 17:15:00|8.73|8.53|8.74|8.54|8.75|8.55|8.72|8.52|26
1652980800000|2022-05-19 17:20:00|8.73|8.53|8.74|8.54|8.75|8.55|8.72|8.52|20
1652981100000|2022-05-19 17:25:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|8
1652981400000|2022-05-19 17:30:00|8.73|8.53|8.73|8.53|8.75|8.55|8.72|8.52|11
1652981700000|2022-05-19 17:35:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|20
1652982000000|2022-05-19 17:40:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|18
1652982300000|2022-05-19 17:45:00|8.76|8.56|8.7|8.5|8.76|8.56|8.7|8.5|21
1652982600000|2022-05-19 17:50:00|8.71|8.51|8.74|8.54|8.74|8.54|8.7|8.5|20
1652982900000|2022-05-19 17:55:00|8.75|8.55|8.78|8.58|8.78|8.58|8.75|8.55|18
1652983200000|2022-05-19 18:00:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|15
1652983500000|2022-05-19 18:05:00|8.78|8.58|8.79|8.59|8.79|8.59|8.76|8.56|32
1652983800000|2022-05-19 18:10:00|8.8|8.6|8.78|8.58|8.81|8.61|8.78|8.58|25
1652984100000|2022-05-19 18:15:00|8.79|8.59|8.76|8.56|8.79|8.59|8.76|8.56|36
1652984400000|2022-05-19 18:20:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|6
1652984700000|2022-05-19 18:25:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|10
1652985000000|2022-05-19 18:30:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|5
1652985300000|2022-05-19 18:35:00|8.7|8.5|8.71|8.51|8.72|8.52|8.68|8.48|30
1652985600000|2022-05-19 18:40:00|8.7|8.5|8.71|8.51|8.72|8.52|8.68|8.48|26
1652985900000|2022-05-19 18:45:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|17
1652986200000|2022-05-19 18:50:00|8.73|8.53|8.72|8.52|8.73|8.53|8.7|8.5|8
1652986500000|2022-05-19 18:55:00|8.71|8.51|8.71|8.51|8.73|8.53|8.7|8.5|13
1652986800000|2022-05-19 19:00:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|21
1652987100000|2022-05-19 19:05:00|8.73|8.53|8.68|8.48|8.74|8.54|8.68|8.48|26
1652987400000|2022-05-19 19:10:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|16
1652987700000|2022-05-19 19:15:00|8.67|8.47|8.69|8.49|8.7|8.5|8.67|8.47|43
1652988000000|2022-05-19 19:20:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|15
1652988300000|2022-05-19 19:25:00|8.69|8.49|8.67|8.47|8.7|8.5|8.67|8.47|21
1652988600000|2022-05-19 19:30:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|9
1652988900000|2022-05-19 19:35:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|13
1652989200000|2022-05-19 19:40:00|8.68|8.48|8.69|8.49|8.7|8.5|8.67|8.47|14
1652989500000|2022-05-19 19:45:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|27
1652989800000|2022-05-19 19:50:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|4
1652990100000|2022-05-19 19:55:00|8.71|8.51|8.68|8.48|8.71|8.51|8.68|8.48|20
1652990400000|2022-05-19 20:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|13
1652990700000|2022-05-19 20:05:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|11
1652991000000|2022-05-19 20:10:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1652991300000|2022-05-19 20:15:00|8.69|8.49|8.7|8.5|8.71|8.51|8.69|8.49|8
1652991600000|2022-05-19 20:20:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1652991900000|2022-05-19 20:25:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|6
1652992200000|2022-05-19 20:30:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1652992500000|2022-05-19 20:35:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|4
1652992800000|2022-05-19 20:40:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|2
1652993100000|2022-05-19 20:45:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1652993400000|2022-05-19 20:50:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|4
1652993700000|2022-05-19 20:55:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|8
1652994000000|2022-05-19 21:00:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|4
1652994300000|2022-05-19 21:05:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|5
1652994600000|2022-05-19 21:10:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|8
1652994900000|2022-05-19 21:15:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|5
1652995200000|2022-05-19 21:20:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|2
1652995500000|2022-05-19 21:25:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|5
1652995800000|2022-05-19 21:30:00|8.73|8.53|8.73|8.53|8.73|8.53|8.73|8.53|1
1652996400000|2022-05-19 21:40:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1652996700000|2022-05-19 21:45:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1652997000000|2022-05-19 21:50:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|3
1652997300000|2022-05-19 21:55:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|4
1652997600000|2022-05-19 22:00:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|4
1652997900000|2022-05-19 22:05:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|12
1652998200000|2022-05-19 22:10:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|5
1652998500000|2022-05-19 22:15:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|4
1652998800000|2022-05-19 22:20:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|7
1652999100000|2022-05-19 22:25:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|11
1652999400000|2022-05-19 22:30:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|5
1652999700000|2022-05-19 22:35:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1653000300000|2022-05-19 22:45:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|7
1653000600000|2022-05-19 22:50:00|8.64|8.44|8.65|8.45|8.65|8.45|8.63|8.43|8
1653000900000|2022-05-19 22:55:00|8.66|8.46|8.7|8.5|8.7|8.5|8.66|8.46|19
1653001200000|2022-05-19 23:00:00|8.71|8.51|8.73|8.53|8.75|8.55|8.71|8.51|29
1653001500000|2022-05-19 23:05:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|9
1653001800000|2022-05-19 23:10:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|10
1653002100000|2022-05-19 23:15:00|8.71|8.51|8.75|8.55|8.75|8.55|8.71|8.51|13
1653002400000|2022-05-19 23:20:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|7
1653002700000|2022-05-19 23:25:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|12
1653003000000|2022-05-19 23:30:00|8.75|8.55|8.79|8.59|8.79|8.59|8.74|8.54|15
1653003300000|2022-05-19 23:35:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|16
1653003600000|2022-05-19 23:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|22
1653003900000|2022-05-19 23:45:00|8.78|8.58|8.79|8.59|8.82|8.62|8.77|8.57|26
1653004200000|2022-05-19 23:50:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|16
1653004500000|2022-05-19 23:55:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|15
1653004800000|2022-05-20 00:00:00|8.77|8.57|8.76|8.56|8.77|8.57|8.74|8.54|22
1653005100000|2022-05-20 00:05:00|8.75|8.55|8.77|8.57|8.79|8.59|8.74|8.54|21
1653005400000|2022-05-20 00:10:00|8.78|8.58|8.74|8.54|8.78|8.58|8.73|8.53|23
1653005700000|2022-05-20 00:15:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|12
1653006000000|2022-05-20 00:20:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|2
1653006300000|2022-05-20 00:25:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|2
1653006600000|2022-05-20 00:30:00|8.69|8.49|8.7|8.5|8.71|8.51|8.69|8.49|14
1653006900000|2022-05-20 00:35:00|8.71|8.51|8.72|8.52|8.73|8.53|8.7|8.5|16
1653007200000|2022-05-20 00:40:00|8.73|8.53|8.75|8.55|8.75|8.55|8.72|8.52|15
1653007500000|2022-05-20 00:45:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|8
1653007800000|2022-05-20 00:50:00|8.74|8.54|8.76|8.56|8.77|8.57|8.74|8.54|17
1653008100000|2022-05-20 00:55:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|9
1653008400000|2022-05-20 01:00:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|13
1653008700000|2022-05-20 01:05:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|10
1653009000000|2022-05-20 01:10:00|8.73|8.53|8.74|8.54|8.76|8.56|8.73|8.53|25
1653009300000|2022-05-20 01:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|18
1653009600000|2022-05-20 01:20:00|8.77|8.57|8.8|8.6|8.81|8.61|8.76|8.56|28
1653009900000|2022-05-20 01:25:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|24
1653010200000|2022-05-20 01:30:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|4
1653010500000|2022-05-20 01:35:00|8.81|8.61|8.88|8.68|8.89|8.69|8.8|8.6|34
1653010800000|2022-05-20 01:40:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|24
1653011100000|2022-05-20 01:45:00|8.87|8.67|8.83|8.63|8.87|8.67|8.83|8.63|23
1653011400000|2022-05-20 01:50:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|13
1653011700000|2022-05-20 01:55:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|17
1653012000000|2022-05-20 02:00:00|8.84|8.64|8.79|8.59|8.84|8.64|8.79|8.59|26
1653012300000|2022-05-20 02:05:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1653012600000|2022-05-20 02:10:00|8.79|8.59|8.76|8.56|8.79|8.59|8.75|8.55|52
1653012900000|2022-05-20 02:15:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|15
1653013200000|2022-05-20 02:20:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|17
1653013500000|2022-05-20 02:25:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|6
1653013800000|2022-05-20 02:30:00|8.79|8.59|8.77|8.57|8.79|8.59|8.76|8.56|17
1653014100000|2022-05-20 02:35:00|8.78|8.58|8.81|8.61|8.81|8.61|8.78|8.58|16
1653014400000|2022-05-20 02:40:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|7
1653014700000|2022-05-20 02:45:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|15
1653015000000|2022-05-20 02:50:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|15
1653015300000|2022-05-20 02:55:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|2
1653015600000|2022-05-20 03:00:00|8.79|8.59|8.76|8.56|8.79|8.59|8.76|8.56|16
1653015900000|2022-05-20 03:05:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|13
1653016200000|2022-05-20 03:10:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|8
1653016800000|2022-05-20 03:20:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1653017100000|2022-05-20 03:25:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|19
1653017400000|2022-05-20 03:30:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|4
1653017700000|2022-05-20 03:35:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|10
1653018000000|2022-05-20 03:40:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|3
1653018300000|2022-05-20 03:45:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|2
1653018600000|2022-05-20 03:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|11
1653018900000|2022-05-20 03:55:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|7
1653019200000|2022-05-20 04:00:00|8.75|8.55|8.78|8.58|8.78|8.58|8.74|8.54|10
1653019500000|2022-05-20 04:05:00|8.77|8.57|8.79|8.59|8.8|8.6|8.77|8.57|13
1653019800000|2022-05-20 04:10:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|6
1653020100000|2022-05-20 04:15:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|13
1653020400000|2022-05-20 04:20:00|8.77|8.57|8.72|8.52|8.77|8.57|8.72|8.52|12
1653020700000|2022-05-20 04:25:00|8.73|8.53|8.76|8.56|8.76|8.56|8.73|8.53|10
1653021000000|2022-05-20 04:30:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|9
1653021300000|2022-05-20 04:35:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|8
1653021600000|2022-05-20 04:40:00|8.74|8.54|8.72|8.52|8.75|8.55|8.72|8.52|13
1653021900000|2022-05-20 04:45:00|8.71|8.51|8.73|8.53|8.73|8.53|8.7|8.5|11
1653022200000|2022-05-20 04:50:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|11
1653022500000|2022-05-20 04:55:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|4
1653022800000|2022-05-20 05:00:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|8
1653023100000|2022-05-20 05:05:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|15
1653023400000|2022-05-20 05:10:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1653023700000|2022-05-20 05:15:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|4
1653024000000|2022-05-20 05:20:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|3
1653024300000|2022-05-20 05:25:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|8
1653024600000|2022-05-20 05:30:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|12
1653024900000|2022-05-20 05:35:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|20
1653025200000|2022-05-20 05:40:00|8.73|8.53|8.77|8.57|8.77|8.57|8.73|8.53|15
1653025500000|2022-05-20 05:45:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|8
1653025800000|2022-05-20 05:50:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|6
1653026100000|2022-05-20 05:55:00|8.76|8.56|8.78|8.58|8.79|8.59|8.76|8.56|13
1653026400000|2022-05-20 06:00:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1653026700000|2022-05-20 06:05:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|6
1653027000000|2022-05-20 06:10:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|18
1653027300000|2022-05-20 06:15:00|8.74|8.54|8.74|8.54|8.74|8.54|8.72|8.52|13
1653027600000|2022-05-20 06:20:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|11
1653027900000|2022-05-20 06:25:00|8.7|8.5|8.67|8.47|8.7|8.5|8.66|8.46|12
1653028200000|2022-05-20 06:30:00|8.66|8.46|8.66|8.46|8.68|8.48|8.64|8.44|53
1653028500000|2022-05-20 06:35:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|21
1653028800000|2022-05-20 06:40:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|17
1653029100000|2022-05-20 06:45:00|8.65|8.45|8.65|8.45|8.65|8.45|8.63|8.43|17
1653029400000|2022-05-20 06:50:00|8.64|8.44|8.66|8.46|8.67|8.47|8.64|8.44|15
1653029700000|2022-05-20 06:55:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|3
1653030000000|2022-05-20 07:00:00|8.68|8.48|8.67|8.47|8.7|8.5|8.66|8.46|26
1653030300000|2022-05-20 07:05:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|35
1653030600000|2022-05-20 07:10:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|7
1653030900000|2022-05-20 07:15:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|7
1653031200000|2022-05-20 07:20:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|5
1653031500000|2022-05-20 07:25:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|15
1653031800000|2022-05-20 07:30:00|8.69|8.49|8.72|8.52|8.73|8.53|8.69|8.49|24
1653032100000|2022-05-20 07:35:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|10
1653032400000|2022-05-20 07:40:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|4
1653032700000|2022-05-20 07:45:00|8.73|8.53|8.73|8.53|8.73|8.53|8.73|8.53|1
1653033000000|2022-05-20 07:50:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|10
1653033300000|2022-05-20 07:55:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|13
1653033600000|2022-05-20 08:00:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|14
1653033900000|2022-05-20 08:05:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|11
1653034200000|2022-05-20 08:10:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|22
1653034500000|2022-05-20 08:15:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1653034800000|2022-05-20 08:20:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|12
1653035100000|2022-05-20 08:25:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|5
1653035400000|2022-05-20 08:30:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1653035700000|2022-05-20 08:35:00|8.72|8.52|8.72|8.52|8.74|8.54|8.72|8.52|13
1653036000000|2022-05-20 08:40:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|3
1653036300000|2022-05-20 08:45:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|7
1653036600000|2022-05-20 08:50:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|13
1653036900000|2022-05-20 08:55:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|5
1653037200000|2022-05-20 09:00:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|3
1653037500000|2022-05-20 09:05:00|8.7|8.5|8.69|8.49|8.71|8.51|8.68|8.48|16
1653037800000|2022-05-20 09:10:00|8.68|8.48|8.7|8.5|8.7|8.5|8.68|8.48|17
1653038100000|2022-05-20 09:15:00|8.71|8.51|8.75|8.55|8.75|8.55|8.71|8.51|11
1653038400000|2022-05-20 09:20:00|8.76|8.56|8.73|8.53|8.76|8.56|8.73|8.53|22
1653038700000|2022-05-20 09:25:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|7
1653039000000|2022-05-20 09:30:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|8
1653039300000|2022-05-20 09:35:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|7
1653039600000|2022-05-20 09:40:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1653039900000|2022-05-20 09:45:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|5
1653040200000|2022-05-20 09:50:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|5
1653040500000|2022-05-20 09:55:00|8.77|8.57|8.75|8.55|8.78|8.58|8.75|8.55|19
1653040800000|2022-05-20 10:00:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|7
1653041100000|2022-05-20 10:05:00|8.77|8.57|8.77|8.57|8.8|8.6|8.77|8.57|13
1653041400000|2022-05-20 10:10:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|8
1653041700000|2022-05-20 10:15:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|16
1653042000000|2022-05-20 10:20:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|13
1653042300000|2022-05-20 10:25:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1653042600000|2022-05-20 10:30:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|10
1653042900000|2022-05-20 10:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|6
1653043200000|2022-05-20 10:40:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|8
1653043500000|2022-05-20 10:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|8
1653043800000|2022-05-20 10:50:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|15
1653044100000|2022-05-20 10:55:00|8.79|8.59|8.81|8.61|8.81|8.61|8.78|8.58|17
1653044400000|2022-05-20 11:00:00|8.8|8.6|8.82|8.62|8.83|8.63|8.8|8.6|21
1653044700000|2022-05-20 11:05:00|8.81|8.61|8.79|8.59|8.82|8.62|8.79|8.59|23
1653045000000|2022-05-20 11:10:00|8.8|8.6|8.8|8.6|8.81|8.61|8.78|8.58|15
1653045300000|2022-05-20 11:15:00|8.81|8.61|8.78|8.58|8.82|8.62|8.77|8.57|20
1653045600000|2022-05-20 11:20:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|6
1653045900000|2022-05-20 11:25:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|15
1653046200000|2022-05-20 11:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|10
1653046500000|2022-05-20 11:35:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|12
1653046800000|2022-05-20 11:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|19
1653047100000|2022-05-20 11:45:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|11
1653047400000|2022-05-20 11:50:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|28
1653047700000|2022-05-20 11:55:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|16
1653048000000|2022-05-20 12:00:00|8.8|8.6|8.8|8.6|8.82|8.62|8.8|8.6|7
1653048300000|2022-05-20 12:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|9
1653048600000|2022-05-20 12:10:00|8.78|8.58|8.78|8.58|8.8|8.6|8.78|8.58|13
1653048900000|2022-05-20 12:15:00|8.79|8.59|8.77|8.57|8.79|8.59|8.77|8.57|17
1653049200000|2022-05-20 12:20:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|16
1653049500000|2022-05-20 12:25:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|6
1653049800000|2022-05-20 12:30:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|6
1653050100000|2022-05-20 12:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|8
1653050400000|2022-05-20 12:40:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|17
1653050700000|2022-05-20 12:45:00|8.75|8.55|8.7|8.5|8.76|8.56|8.68|8.48|16
1653051000000|2022-05-20 12:50:00|8.69|8.49|8.7|8.5|8.71|8.51|8.68|8.48|24
1653051300000|2022-05-20 12:55:00|8.69|8.49|8.72|8.52|8.72|8.52|8.69|8.49|14
1653051600000|2022-05-20 13:00:00|8.73|8.53|8.72|8.52|8.75|8.55|8.71|8.51|36
1653051900000|2022-05-20 13:05:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|13
1653052200000|2022-05-20 13:10:00|8.72|8.52|8.74|8.54|8.75|8.55|8.71|8.51|13
1653052500000|2022-05-20 13:15:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|9
1653052800000|2022-05-20 13:20:00|8.74|8.54|8.77|8.57|8.77|8.57|8.73|8.53|20
1653053100000|2022-05-20 13:25:00|8.78|8.58|8.76|8.56|8.78|8.58|8.75|8.55|25
1653053400000|2022-05-20 13:30:00|8.75|8.55|8.72|8.52|8.78|8.58|8.72|8.52|72
1653053700000|2022-05-20 13:35:00|8.73|8.53|8.71|8.51|8.73|8.53|8.67|8.47|49
1653054000000|2022-05-20 13:40:00|8.7|8.5|8.76|8.56|8.76|8.56|8.7|8.5|39
1653054300000|2022-05-20 13:45:00|8.77|8.57|8.74|8.54|8.77|8.57|8.74|8.54|28
1653054600000|2022-05-20 13:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.73|8.53|33
1653054900000|2022-05-20 13:55:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|12
1653055200000|2022-05-20 14:00:00|8.74|8.54|8.72|8.52|8.75|8.55|8.71|8.51|15
1653055500000|2022-05-20 14:05:00|8.71|8.51|8.66|8.46|8.71|8.51|8.66|8.46|10
1653055800000|2022-05-20 14:10:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|3
1653056100000|2022-05-20 14:15:00|8.66|8.46|8.66|8.46|8.68|8.48|8.64|8.44|31
1653056400000|2022-05-20 14:20:00|8.65|8.45|8.63|8.43|8.66|8.46|8.61|8.41|29
1653056700000|2022-05-20 14:25:00|8.62|8.42|8.62|8.42|8.63|8.43|8.59|8.39|45
1653057000000|2022-05-20 14:30:00|8.61|8.41|8.64|8.44|8.65|8.45|8.6|8.4|24
1653057300000|2022-05-20 14:35:00|8.63|8.43|8.58|8.38|8.64|8.44|8.56|8.36|24
1653057600000|2022-05-20 14:40:00|8.57|8.37|8.62|8.42|8.62|8.42|8.56|8.36|24
1653057900000|2022-05-20 14:45:00|8.61|8.41|8.57|8.37|8.64|8.44|8.57|8.37|23
1653058200000|2022-05-20 14:50:00|8.58|8.38|8.53|8.33|8.6|8.4|8.53|8.33|48
1653058500000|2022-05-20 14:55:00|8.54|8.34|8.55|8.35|8.56|8.36|8.52|8.32|42
1653058800000|2022-05-20 15:00:00|8.54|8.34|8.48|8.28|8.55|8.35|8.47|8.27|33
1653059100000|2022-05-20 15:05:00|8.47|8.27|8.49|8.29|8.5|8.3|8.46|8.26|35
1653059400000|2022-05-20 15:10:00|8.5|8.3|8.49|8.29|8.5|8.3|8.47|8.27|22
1653059700000|2022-05-20 15:15:00|8.48|8.28|8.44|8.24|8.49|8.29|8.42|8.22|39
1653060000000|2022-05-20 15:20:00|8.43|8.23|8.45|8.25|8.46|8.26|8.43|8.23|37
1653060300000|2022-05-20 15:25:00|8.46|8.26|8.47|8.27|8.49|8.29|8.45|8.25|40
1653060600000|2022-05-20 15:30:00|8.46|8.26|8.46|8.26|8.49|8.29|8.45|8.25|27
1653060900000|2022-05-20 15:35:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|15
1653061200000|2022-05-20 15:40:00|8.46|8.26|8.44|8.24|8.47|8.27|8.43|8.23|35
1653061500000|2022-05-20 15:45:00|8.45|8.25|8.42|8.22|8.45|8.25|8.41|8.21|32
1653061800000|2022-05-20 15:50:00|8.41|8.21|8.44|8.24|8.44|8.24|8.39|8.19|31
1653062100000|2022-05-20 15:55:00|8.45|8.25|8.45|8.25|8.45|8.25|8.43|8.23|17
1653062400000|2022-05-20 16:00:00|8.44|8.24|8.42|8.22|8.46|8.26|8.41|8.21|31
1653062700000|2022-05-20 16:05:00|8.43|8.23|8.37|8.17|8.43|8.23|8.37|8.17|33
1653063000000|2022-05-20 16:10:00|8.36|8.16|8.43|8.23|8.43|8.23|8.35|8.15|34
1653063300000|2022-05-20 16:15:00|8.42|8.22|8.38|8.18|8.43|8.23|8.37|8.17|27
1653063600000|2022-05-20 16:20:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|33
1653063900000|2022-05-20 16:25:00|8.4|8.2|8.38|8.18|8.4|8.2|8.37|8.17|19
1653064200000|2022-05-20 16:30:00|8.37|8.17|8.38|8.18|8.41|8.21|8.36|8.16|30
1653064500000|2022-05-20 16:35:00|8.39|8.19|8.38|8.18|8.4|8.2|8.37|8.17|26
1653064800000|2022-05-20 16:40:00|8.37|8.17|8.37|8.17|8.38|8.18|8.35|8.15|27
1653065100000|2022-05-20 16:45:00|8.36|8.16|8.43|8.23|8.43|8.23|8.35|8.15|36
1653065400000|2022-05-20 16:50:00|8.44|8.24|8.41|8.21|8.44|8.24|8.4|8.2|18
1653065700000|2022-05-20 16:55:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|39
1653066000000|2022-05-20 17:00:00|8.39|8.19|8.4|8.2|8.41|8.21|8.37|8.17|30
1653066300000|2022-05-20 17:05:00|8.39|8.19|8.42|8.22|8.43|8.23|8.39|8.19|16
1653066600000|2022-05-20 17:10:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|7
1653066900000|2022-05-20 17:15:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|10
1653067200000|2022-05-20 17:20:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|26
1653067500000|2022-05-20 17:25:00|8.4|8.2|8.4|8.2|8.41|8.21|8.38|8.18|23
1653067800000|2022-05-20 17:30:00|8.39|8.19|8.43|8.23|8.43|8.23|8.39|8.19|19
1653068100000|2022-05-20 17:35:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|17
1653068400000|2022-05-20 17:40:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|13
1653068700000|2022-05-20 17:45:00|8.4|8.2|8.42|8.22|8.43|8.23|8.4|8.2|17
1653069000000|2022-05-20 17:50:00|8.43|8.23|8.44|8.24|8.44|8.24|8.41|8.21|24
1653069300000|2022-05-20 17:55:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|22
1653069600000|2022-05-20 18:00:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|15
1653069900000|2022-05-20 18:05:00|8.4|8.2|8.4|8.2|8.4|8.2|8.38|8.18|25
1653070200000|2022-05-20 18:10:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|13
1653070500000|2022-05-20 18:15:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|4
1653070800000|2022-05-20 18:20:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|15
1653071100000|2022-05-20 18:25:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|11
1653071400000|2022-05-20 18:30:00|8.4|8.2|8.37|8.17|8.4|8.2|8.37|8.17|14
1653071700000|2022-05-20 18:35:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|15
1653072000000|2022-05-20 18:40:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|15
1653072300000|2022-05-20 18:45:00|8.4|8.2|8.43|8.23|8.43|8.23|8.4|8.2|12
1653072600000|2022-05-20 18:50:00|8.42|8.22|8.45|8.25|8.45|8.25|8.42|8.22|20
1653072900000|2022-05-20 18:55:00|8.44|8.24|8.43|8.23|8.44|8.24|8.42|8.22|18
1653073200000|2022-05-20 19:00:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|4
1653073500000|2022-05-20 19:05:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|6
1653073800000|2022-05-20 19:10:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|10
1653074100000|2022-05-20 19:15:00|8.46|8.26|8.44|8.24|8.46|8.26|8.44|8.24|13
1653074400000|2022-05-20 19:20:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|2
1653074700000|2022-05-20 19:25:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|15
1653075000000|2022-05-20 19:30:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|3
1653075300000|2022-05-20 19:35:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|17
1653075600000|2022-05-20 19:40:00|8.46|8.26|8.47|8.27|8.49|8.29|8.45|8.25|26
1653075900000|2022-05-20 19:45:00|8.48|8.28|8.5|8.3|8.5|8.3|8.47|8.27|45
1653076200000|2022-05-20 19:50:00|8.51|8.31|8.49|8.29|8.51|8.31|8.47|8.27|23
1653076500000|2022-05-20 19:55:00|8.5|8.3|8.5|8.3|8.5|8.3|8.48|8.28|13
1653076800000|2022-05-20 20:00:00|8.51|8.31|8.5|8.3|8.54|8.34|8.49|8.29|12
1653077100000|2022-05-20 20:05:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|16
1653077400000|2022-05-20 20:10:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|4
1653077700000|2022-05-20 20:15:00|8.51|8.31|8.54|8.34|8.54|8.34|8.51|8.31|12
1653078000000|2022-05-20 20:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|3
1653078300000|2022-05-20 20:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|13
1653078600000|2022-05-20 20:30:00|8.53|8.33|8.53|8.33|8.55|8.35|8.53|8.33|27
1653078900000|2022-05-20 20:35:00|8.52|8.32|8.5|8.3|8.52|8.32|8.49|8.29|11
1653079200000|2022-05-20 20:40:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|6
1653079500000|2022-05-20 20:45:00|8.49|8.29|8.48|8.28|8.5|8.3|8.47|8.27|10
1653079800000|2022-05-20 20:50:00|8.47|8.27|8.49|8.29|8.49|8.29|8.47|8.27|13
1653080100000|2022-05-20 20:55:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|6
1653116400000|2022-05-21 07:00:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|10
1653116700000|2022-05-21 07:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1653117000000|2022-05-21 07:10:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|9
1653117300000|2022-05-21 07:15:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|2
1653117600000|2022-05-21 07:20:00|8.5|8.3|8.51|8.31|8.52|8.32|8.49|8.29|8
1653117900000|2022-05-21 07:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|15
1653118200000|2022-05-21 07:30:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|11
1653118500000|2022-05-21 07:35:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|4
1653119100000|2022-05-21 07:45:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|4
1653119400000|2022-05-21 07:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|4
1653119700000|2022-05-21 07:55:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1653120000000|2022-05-21 08:00:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|4
1653120300000|2022-05-21 08:05:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653120600000|2022-05-21 08:10:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1653120900000|2022-05-21 08:15:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|7
1653121200000|2022-05-21 08:20:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653122100000|2022-05-21 08:35:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|6
1653122400000|2022-05-21 08:40:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|2
1653122700000|2022-05-21 08:45:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|3
1653123000000|2022-05-21 08:50:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1653123600000|2022-05-21 09:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|9
1653123900000|2022-05-21 09:05:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|3
1653124200000|2022-05-21 09:10:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|13
1653124500000|2022-05-21 09:15:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|9
1653124800000|2022-05-21 09:20:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|19
1653125100000|2022-05-21 09:25:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|3
1653125400000|2022-05-21 09:30:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|6
1653126600000|2022-05-21 09:50:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1653127200000|2022-05-21 10:00:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|24
1653127500000|2022-05-21 10:05:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1653128100000|2022-05-21 10:15:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|10
1653128400000|2022-05-21 10:20:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|2
1653128700000|2022-05-21 10:25:00|8.5|8.3|8.48|8.28|8.51|8.31|8.48|8.28|17
1653129000000|2022-05-21 10:30:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|26
1653129300000|2022-05-21 10:35:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|5
1653129600000|2022-05-21 10:40:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|3
1653129900000|2022-05-21 10:45:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|27
1653130200000|2022-05-21 10:50:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|3
1653130500000|2022-05-21 10:55:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1653130800000|2022-05-21 11:00:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|95
1653131100000|2022-05-21 11:05:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|8
1653131400000|2022-05-21 11:10:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|8
1653131700000|2022-05-21 11:15:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|13
1653132000000|2022-05-21 11:20:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|5
1653132300000|2022-05-21 11:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|7
1653132600000|2022-05-21 11:30:00|8.5|8.3|8.47|8.27|8.5|8.3|8.47|8.27|4
1653132900000|2022-05-21 11:35:00|8.48|8.28|8.46|8.26|8.48|8.28|8.45|8.25|7
1653133200000|2022-05-21 11:40:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|17
1653133500000|2022-05-21 11:45:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|12
1653133800000|2022-05-21 11:50:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|8
1653134100000|2022-05-21 11:55:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|4
1653134400000|2022-05-21 12:00:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|13
1653134700000|2022-05-21 12:05:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|14
1653135000000|2022-05-21 12:10:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|6
1653135300000|2022-05-21 12:15:00|8.51|8.31|8.48|8.28|8.51|8.31|8.47|8.27|22
1653135600000|2022-05-21 12:20:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|6
1653135900000|2022-05-21 12:25:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|34
1653136200000|2022-05-21 12:30:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|5
1653136500000|2022-05-21 12:35:00|8.46|8.26|8.47|8.27|8.48|8.28|8.45|8.25|12
1653136800000|2022-05-21 12:40:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|17
1653137100000|2022-05-21 12:45:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|14
1653137400000|2022-05-21 12:50:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|7
1653137700000|2022-05-21 12:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1653138000000|2022-05-21 13:00:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1653138600000|2022-05-21 13:10:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1653139200000|2022-05-21 13:20:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|13
1653139500000|2022-05-21 13:25:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1653139800000|2022-05-21 13:30:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|6
1653140100000|2022-05-21 13:35:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|7
1653140400000|2022-05-21 13:40:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|15
1653141000000|2022-05-21 13:50:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|4
1653141300000|2022-05-21 13:55:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|4
1653141600000|2022-05-21 14:00:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|10
1653141900000|2022-05-21 14:05:00|8.5|8.3|8.5|8.3|8.52|8.32|8.49|8.29|13
1653142800000|2022-05-21 14:20:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1653143100000|2022-05-21 14:25:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|5
1653143400000|2022-05-21 14:30:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|8
1653143700000|2022-05-21 14:35:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|4
1653144000000|2022-05-21 14:40:00|8.48|8.28|8.5|8.3|8.51|8.31|8.47|8.27|29
1653144300000|2022-05-21 14:45:00|8.51|8.31|8.52|8.32|8.53|8.33|8.5|8.3|24
1653144600000|2022-05-21 14:50:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|9
1653144900000|2022-05-21 14:55:00|8.5|8.3|8.51|8.31|8.52|8.32|8.5|8.3|10
1653145200000|2022-05-21 15:00:00|8.5|8.3|8.53|8.33|8.53|8.33|8.5|8.3|10
1653145500000|2022-05-21 15:05:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|3
1653145800000|2022-05-21 15:10:00|8.53|8.33|8.48|8.28|8.53|8.33|8.48|8.28|14
1653146100000|2022-05-21 15:15:00|8.49|8.29|8.51|8.31|8.51|8.31|8.48|8.28|17
1653146400000|2022-05-21 15:20:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|2
1653147000000|2022-05-21 15:30:00|8.52|8.32|8.54|8.34|8.54|8.34|8.52|8.32|3
1653147300000|2022-05-21 15:35:00|8.55|8.35|8.57|8.37|8.57|8.37|8.54|8.34|17
1653147600000|2022-05-21 15:40:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|12
1653147900000|2022-05-21 15:45:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|12
1653148200000|2022-05-21 15:50:00|8.58|8.38|8.61|8.41|8.63|8.43|8.57|8.37|18
1653148500000|2022-05-21 15:55:00|8.62|8.42|8.6|8.4|8.62|8.42|8.59|8.39|15
1653148800000|2022-05-21 16:00:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|22
1653149100000|2022-05-21 16:05:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|10
1653149400000|2022-05-21 16:10:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|10
1653149700000|2022-05-21 16:15:00|8.59|8.39|8.58|8.38|8.6|8.4|8.58|8.38|10
1653150000000|2022-05-21 16:20:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|16
1653150300000|2022-05-21 16:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|2
1653150600000|2022-05-21 16:30:00|8.57|8.37|8.6|8.4|8.6|8.4|8.57|8.37|8
1653151200000|2022-05-21 16:40:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|20
1653151500000|2022-05-21 16:45:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|5
1653151800000|2022-05-21 16:50:00|8.58|8.38|8.6|8.4|8.6|8.4|8.58|8.38|13
1653152100000|2022-05-21 16:55:00|8.59|8.39|8.59|8.39|8.59|8.39|8.59|8.39|1
1653152400000|2022-05-21 17:00:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|8
1653152700000|2022-05-21 17:05:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|7
1653153000000|2022-05-21 17:10:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|6
1653153300000|2022-05-21 17:15:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|3
1653153600000|2022-05-21 17:20:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|16
1653153900000|2022-05-21 17:25:00|8.58|8.38|8.58|8.38|8.58|8.38|8.58|8.38|1
1653154200000|2022-05-21 17:30:00|8.59|8.39|8.59|8.39|8.59|8.39|8.59|8.39|1
1653154500000|2022-05-21 17:35:00|8.58|8.38|8.57|8.37|8.59|8.39|8.57|8.37|6
1653154800000|2022-05-21 17:40:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1653155100000|2022-05-21 17:45:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|5
1653155400000|2022-05-21 17:50:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|3
1653155700000|2022-05-21 17:55:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1653156000000|2022-05-21 18:00:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|7
1653156300000|2022-05-21 18:05:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|3
1653156600000|2022-05-21 18:10:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|5
1653156900000|2022-05-21 18:15:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|6
1653157200000|2022-05-21 18:20:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|4
1653157500000|2022-05-21 18:25:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|4
1653157800000|2022-05-21 18:30:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1653158100000|2022-05-21 18:35:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|3
1653158400000|2022-05-21 18:40:00|8.56|8.36|8.55|8.35|8.57|8.37|8.55|8.35|4
1653158700000|2022-05-21 18:45:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|10
1653159000000|2022-05-21 18:50:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1653159300000|2022-05-21 18:55:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|8
1653159600000|2022-05-21 19:00:00|8.57|8.37|8.59|8.39|8.59|8.39|8.57|8.37|3
1653159900000|2022-05-21 19:05:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|14
1653160200000|2022-05-21 19:10:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|4
1653160500000|2022-05-21 19:15:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|11
1653161100000|2022-05-21 19:25:00|8.57|8.37|8.54|8.34|8.57|8.37|8.53|8.33|16
1653161400000|2022-05-21 19:30:00|8.53|8.33|8.53|8.33|8.53|8.33|8.51|8.31|13
1653161700000|2022-05-21 19:35:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653162000000|2022-05-21 19:40:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|5
1653162600000|2022-05-21 19:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|16
1653162900000|2022-05-21 19:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|15
1653163200000|2022-05-21 20:00:00|8.55|8.35|8.55|8.35|8.55|8.35|8.53|8.33|13
1653163500000|2022-05-21 20:05:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|6
1653164400000|2022-05-21 20:20:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|5
1653164700000|2022-05-21 20:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|6
1653165000000|2022-05-21 20:30:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|9
1653165300000|2022-05-21 20:35:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|5
1653165600000|2022-05-21 20:40:00|8.53|8.33|8.51|8.31|8.57|8.37|8.5|8.3|37
1653165900000|2022-05-21 20:45:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|11
1653166200000|2022-05-21 20:50:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|5
1653166500000|2022-05-21 20:55:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|8
1653166800000|2022-05-21 21:00:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|6
1653167100000|2022-05-21 21:05:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|9
1653167400000|2022-05-21 21:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653167700000|2022-05-21 21:15:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|6
1653168000000|2022-05-21 21:20:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1653168300000|2022-05-21 21:25:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|6
1653168600000|2022-05-21 21:30:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|2
1653168900000|2022-05-21 21:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|3
1653169200000|2022-05-21 21:40:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653169500000|2022-05-21 21:45:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|4
1653170100000|2022-05-21 21:55:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|4
1653170400000|2022-05-21 22:00:00|8.49|8.29|8.52|8.32|8.52|8.32|8.48|8.28|8
1653170700000|2022-05-21 22:05:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|3
1653171000000|2022-05-21 22:10:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|6
1653171300000|2022-05-21 22:15:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|4
1653171600000|2022-05-21 22:20:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|16
1653171900000|2022-05-21 22:25:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|6
1653172200000|2022-05-21 22:30:00|8.5|8.3|8.51|8.31|8.52|8.32|8.5|8.3|12
1653172500000|2022-05-21 22:35:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|6
1653172800000|2022-05-21 22:40:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|7
1653173100000|2022-05-21 22:45:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|4
1653173400000|2022-05-21 22:50:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|2
1653173700000|2022-05-21 22:55:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|5
1653174000000|2022-05-21 23:00:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|15
1653174300000|2022-05-21 23:05:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|8
1653174600000|2022-05-21 23:10:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|6
1653174900000|2022-05-21 23:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|6
1653175200000|2022-05-21 23:20:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|4
1653175500000|2022-05-21 23:25:00|8.53|8.33|8.54|8.34|8.56|8.36|8.53|8.33|8
1653175800000|2022-05-21 23:30:00|8.55|8.35|8.53|8.33|8.56|8.36|8.53|8.33|13
1653176100000|2022-05-21 23:35:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|8
1653176700000|2022-05-21 23:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|12
1653177300000|2022-05-21 23:55:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|6
1653177600000|2022-05-22 00:00:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|8
1653177900000|2022-05-22 00:05:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|16
1653178200000|2022-05-22 00:10:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|15
1653178500000|2022-05-22 00:15:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|13
1653178800000|2022-05-22 00:20:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|4
1653179100000|2022-05-22 00:25:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|6
1653179400000|2022-05-22 00:30:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|5
1653179700000|2022-05-22 00:35:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|10
1653180000000|2022-05-22 00:40:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|15
1653180300000|2022-05-22 00:45:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|7
1653180600000|2022-05-22 00:50:00|8.57|8.37|8.58|8.38|8.58|8.38|8.56|8.36|8
1653180900000|2022-05-22 00:55:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|3
1653181200000|2022-05-22 01:00:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|8
1653181500000|2022-05-22 01:05:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|4
1653181800000|2022-05-22 01:10:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|2
1653182100000|2022-05-22 01:15:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|4
1653182400000|2022-05-22 01:20:00|8.58|8.38|8.54|8.34|8.58|8.38|8.54|8.34|9
1653182700000|2022-05-22 01:25:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|7
1653183000000|2022-05-22 01:30:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1653183300000|2022-05-22 01:35:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|3
1653183600000|2022-05-22 01:40:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|8
1653183900000|2022-05-22 01:45:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|7
1653184800000|2022-05-22 02:00:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|9
1653185100000|2022-05-22 02:05:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|5
1653185400000|2022-05-22 02:10:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|11
1653185700000|2022-05-22 02:15:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|11
1653186000000|2022-05-22 02:20:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|13
1653186300000|2022-05-22 02:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653186600000|2022-05-22 02:30:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653187500000|2022-05-22 02:45:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|4
1653188100000|2022-05-22 02:55:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|2
1653188400000|2022-05-22 03:00:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|9
1653188700000|2022-05-22 03:05:00|8.55|8.35|8.57|8.37|8.57|8.37|8.54|8.34|7
1653189000000|2022-05-22 03:10:00|8.58|8.38|8.56|8.36|8.58|8.38|8.56|8.36|7
1653189300000|2022-05-22 03:15:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|3
1653189600000|2022-05-22 03:20:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|6
1653190200000|2022-05-22 03:30:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|8
1653190500000|2022-05-22 03:35:00|8.56|8.36|8.55|8.35|8.57|8.37|8.54|8.34|10
1653190800000|2022-05-22 03:40:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|5
1653191100000|2022-05-22 03:45:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|7
1653191700000|2022-05-22 03:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|9
1653192000000|2022-05-22 04:00:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|15
1653192300000|2022-05-22 04:05:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1653192600000|2022-05-22 04:10:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|4
1653192900000|2022-05-22 04:15:00|8.52|8.32|8.49|8.29|8.52|8.32|8.49|8.29|12
1653193200000|2022-05-22 04:20:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|17
1653193500000|2022-05-22 04:25:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|7
1653193800000|2022-05-22 04:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|5
1653194100000|2022-05-22 04:35:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|10
1653194700000|2022-05-22 04:45:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1653195000000|2022-05-22 04:50:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|3
1653195300000|2022-05-22 04:55:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|4
1653195600000|2022-05-22 05:00:00|8.47|8.27|8.49|8.29|8.49|8.29|8.47|8.27|5
1653195900000|2022-05-22 05:05:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|2
1653196800000|2022-05-22 05:20:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|3
1653197100000|2022-05-22 05:25:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|6
1653197400000|2022-05-22 05:30:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|3
1653198300000|2022-05-22 05:45:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1653199200000|2022-05-22 06:00:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1653199500000|2022-05-22 06:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1653199800000|2022-05-22 06:10:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|4
1653200100000|2022-05-22 06:15:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|2
1653200400000|2022-05-22 06:20:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|2
1653200700000|2022-05-22 06:25:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|8
1653201000000|2022-05-22 06:30:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|3
1653201300000|2022-05-22 06:35:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1653201600000|2022-05-22 06:40:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|2
1653201900000|2022-05-22 06:45:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653202200000|2022-05-22 06:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1653202500000|2022-05-22 06:55:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653203100000|2022-05-22 07:05:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653203400000|2022-05-22 07:10:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|4
1653203700000|2022-05-22 07:15:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|6
1653204000000|2022-05-22 07:20:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|12
1653204300000|2022-05-22 07:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|3
1653204600000|2022-05-22 07:30:00|8.51|8.31|8.54|8.34|8.54|8.34|8.51|8.31|12
1653204900000|2022-05-22 07:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1653205500000|2022-05-22 07:45:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|3
1653205800000|2022-05-22 07:50:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|3
1653206100000|2022-05-22 07:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|9
1653206400000|2022-05-22 08:00:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|5
1653206700000|2022-05-22 08:05:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1653207300000|2022-05-22 08:15:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|2
1653207900000|2022-05-22 08:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|2
1653208200000|2022-05-22 08:30:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|4
1653208500000|2022-05-22 08:35:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|13
1653208800000|2022-05-22 08:40:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|6
1653209100000|2022-05-22 08:45:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|3
1653209700000|2022-05-22 08:55:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|6
1653210000000|2022-05-22 09:00:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|9
1653210300000|2022-05-22 09:05:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|23
1653210900000|2022-05-22 09:15:00|8.59|8.39|8.59|8.39|8.59|8.39|8.57|8.37|13
1653211200000|2022-05-22 09:20:00|8.6|8.4|8.6|8.4|8.6|8.4|8.58|8.38|15
1653211500000|2022-05-22 09:25:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|13
1653211800000|2022-05-22 09:30:00|8.6|8.4|8.67|8.47|8.68|8.48|8.59|8.39|28
1653212100000|2022-05-22 09:35:00|8.66|8.46|8.7|8.5|8.7|8.5|8.66|8.46|19
1653212400000|2022-05-22 09:40:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|30
1653212700000|2022-05-22 09:45:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1653213000000|2022-05-22 09:50:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|4
1653213300000|2022-05-22 09:55:00|8.7|8.5|8.72|8.52|8.73|8.53|8.69|8.49|9
1653213600000|2022-05-22 10:00:00|8.73|8.53|8.73|8.53|8.75|8.55|8.72|8.52|13
1653213900000|2022-05-22 10:05:00|8.74|8.54|8.72|8.52|8.74|8.54|8.7|8.5|17
1653214200000|2022-05-22 10:10:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|3
1653214500000|2022-05-22 10:15:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|9
1653214800000|2022-05-22 10:20:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|5
1653215100000|2022-05-22 10:25:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|2
1653215400000|2022-05-22 10:30:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|2
1653215700000|2022-05-22 10:35:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1653216000000|2022-05-22 10:40:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|10
1653216300000|2022-05-22 10:45:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|7
1653216900000|2022-05-22 10:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|5
1653217200000|2022-05-22 11:00:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|2
1653217500000|2022-05-22 11:05:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|2
1653217800000|2022-05-22 11:10:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|10
1653218100000|2022-05-22 11:15:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|2
1653218700000|2022-05-22 11:25:00|8.71|8.51|8.67|8.47|8.71|8.51|8.66|8.46|17
1653219000000|2022-05-22 11:30:00|8.66|8.46|8.64|8.44|8.67|8.47|8.62|8.42|29
1653219300000|2022-05-22 11:35:00|8.65|8.45|8.65|8.45|8.66|8.46|8.63|8.43|19
1653219600000|2022-05-22 11:40:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|13
1653219900000|2022-05-22 11:45:00|8.65|8.45|8.63|8.43|8.65|8.45|8.63|8.43|5
1653220200000|2022-05-22 11:50:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|4
1653220500000|2022-05-22 11:55:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|6
1653220800000|2022-05-22 12:00:00|8.62|8.42|8.66|8.46|8.67|8.47|8.62|8.42|9
1653221100000|2022-05-22 12:05:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|3
1653221400000|2022-05-22 12:10:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|9
1653221700000|2022-05-22 12:15:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|12
1653222000000|2022-05-22 12:20:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|11
1653222300000|2022-05-22 12:25:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|14
1653222600000|2022-05-22 12:30:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1653222900000|2022-05-22 12:35:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|6
1653223200000|2022-05-22 12:40:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|10
1653223500000|2022-05-22 12:45:00|8.71|8.51|8.71|8.51|8.73|8.53|8.71|8.51|21
1653223800000|2022-05-22 12:50:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|3
1653224100000|2022-05-22 12:55:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|5
1653224700000|2022-05-22 13:05:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|6
1653225000000|2022-05-22 13:10:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|6
1653225300000|2022-05-22 13:15:00|8.72|8.52|8.71|8.51|8.72|8.52|8.69|8.49|10
1653225600000|2022-05-22 13:20:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1653225900000|2022-05-22 13:25:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|5
1653226200000|2022-05-22 13:30:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|6
1653226500000|2022-05-22 13:35:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|4
1653226800000|2022-05-22 13:40:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|4
1653227100000|2022-05-22 13:45:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|9
1653227400000|2022-05-22 13:50:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|5
1653227700000|2022-05-22 13:55:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1653228000000|2022-05-22 14:00:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|7
1653228300000|2022-05-22 14:05:00|8.7|8.5|8.66|8.46|8.71|8.51|8.66|8.46|23
1653228600000|2022-05-22 14:10:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|11
1653228900000|2022-05-22 14:15:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|6
1653229200000|2022-05-22 14:20:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|3
1653229500000|2022-05-22 14:25:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|9
1653229800000|2022-05-22 14:30:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1653230100000|2022-05-22 14:35:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1653230400000|2022-05-22 14:40:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|14
1653230700000|2022-05-22 14:45:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1653231000000|2022-05-22 14:50:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|11
1653231300000|2022-05-22 14:55:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1653231600000|2022-05-22 15:00:00|8.69|8.49|8.65|8.45|8.69|8.49|8.65|8.45|11
1653231900000|2022-05-22 15:05:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|4
1653232200000|2022-05-22 15:10:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|5
1653232500000|2022-05-22 15:15:00|8.63|8.43|8.62|8.42|8.65|8.45|8.61|8.41|18
1653232800000|2022-05-22 15:20:00|8.61|8.41|8.59|8.39|8.62|8.42|8.58|8.38|15
1653233100000|2022-05-22 15:25:00|8.6|8.4|8.58|8.38|8.6|8.4|8.57|8.37|31
1653233400000|2022-05-22 15:30:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|15
1653233700000|2022-05-22 15:35:00|8.6|8.4|8.6|8.4|8.62|8.42|8.6|8.4|11
1653234000000|2022-05-22 15:40:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|7
1653234300000|2022-05-22 15:45:00|8.6|8.4|8.62|8.42|8.62|8.42|8.59|8.39|23
1653234600000|2022-05-22 15:50:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|9
1653234900000|2022-05-22 15:55:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|3
1653235200000|2022-05-22 16:00:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|22
1653235500000|2022-05-22 16:05:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|15
1653235800000|2022-05-22 16:10:00|8.58|8.38|8.55|8.35|8.58|8.38|8.53|8.33|10
1653236100000|2022-05-22 16:15:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|16
1653236400000|2022-05-22 16:20:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|5
1653236700000|2022-05-22 16:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|4
1653237000000|2022-05-22 16:30:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|5
1653237300000|2022-05-22 16:35:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|5
1653237600000|2022-05-22 16:40:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|7
1653237900000|2022-05-22 16:45:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|6
1653238200000|2022-05-22 16:50:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|17
1653238500000|2022-05-22 16:55:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|6
1653238800000|2022-05-22 17:00:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|5
1653239100000|2022-05-22 17:05:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|4
1653239400000|2022-05-22 17:10:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|9
1653239700000|2022-05-22 17:15:00|8.61|8.41|8.63|8.43|8.63|8.43|8.61|8.41|13
1653240000000|2022-05-22 17:20:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|26
1653240300000|2022-05-22 17:25:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|7
1653240600000|2022-05-22 17:30:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|50
1653240900000|2022-05-22 17:35:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|15
1653241200000|2022-05-22 17:40:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|18
1653241500000|2022-05-22 17:45:00|8.62|8.42|8.6|8.4|8.62|8.42|8.59|8.39|17
1653241800000|2022-05-22 17:50:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|2
1653242100000|2022-05-22 17:55:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|4
1653242400000|2022-05-22 18:00:00|8.59|8.39|8.6|8.4|8.61|8.41|8.59|8.39|14
1653243300000|2022-05-22 18:15:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|3
1653243600000|2022-05-22 18:20:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|5
1653243900000|2022-05-22 18:25:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1653244200000|2022-05-22 18:30:00|8.61|8.41|8.63|8.43|8.64|8.44|8.61|8.41|7
1653244500000|2022-05-22 18:35:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|9
1653244800000|2022-05-22 18:40:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|2
1653245100000|2022-05-22 18:45:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|4
1653245400000|2022-05-22 18:50:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|3
1653245700000|2022-05-22 18:55:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|8
1653246000000|2022-05-22 19:00:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|10
1653246300000|2022-05-22 19:05:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|6
1653246600000|2022-05-22 19:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|3
1653246900000|2022-05-22 19:15:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|32
1653247200000|2022-05-22 19:20:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|4
1653247500000|2022-05-22 19:25:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|9
1653247800000|2022-05-22 19:30:00|8.58|8.38|8.59|8.39|8.6|8.4|8.58|8.38|6
1653248100000|2022-05-22 19:35:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|2
1653248400000|2022-05-22 19:40:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|7
1653248700000|2022-05-22 19:45:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|2
1653249000000|2022-05-22 19:50:00|8.59|8.39|8.58|8.38|8.6|8.4|8.58|8.38|4
1653249300000|2022-05-22 19:55:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|10
1653249600000|2022-05-22 20:00:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|3
1653250200000|2022-05-22 20:10:00|8.6|8.4|8.6|8.4|8.6|8.4|8.6|8.4|1
1653250800000|2022-05-22 20:20:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|2
1653251100000|2022-05-22 20:25:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|11
1653251400000|2022-05-22 20:30:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|4
1653251700000|2022-05-22 20:35:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1653252000000|2022-05-22 20:40:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|5
1653252300000|2022-05-22 20:45:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|2
1653252600000|2022-05-22 20:50:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|4
1653252900000|2022-05-22 20:55:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|10
1653253200000|2022-05-22 21:00:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|7
1653253500000|2022-05-22 21:05:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1653253800000|2022-05-22 21:10:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|3
1653254100000|2022-05-22 21:15:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1653255300000|2022-05-22 21:35:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|4
1653255600000|2022-05-22 21:40:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|3
1653256500000|2022-05-22 21:55:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1653256800000|2022-05-22 22:00:00|8.63|8.43|8.67|8.47|8.68|8.48|8.63|8.43|15
1653257100000|2022-05-22 22:05:00|8.68|8.48|8.67|8.47|8.68|8.48|8.66|8.46|8
1653257400000|2022-05-22 22:10:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|5
1653257700000|2022-05-22 22:15:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|6
1653258000000|2022-05-22 22:20:00|8.69|8.49|8.7|8.5|8.73|8.53|8.68|8.48|44
1653258300000|2022-05-22 22:25:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|4
1653258600000|2022-05-22 22:30:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|13
1653258900000|2022-05-22 22:35:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|8
1653259200000|2022-05-22 22:40:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|12
1653259500000|2022-05-22 22:45:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|9
1653259800000|2022-05-22 22:50:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|4
1653260100000|2022-05-22 22:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|3
1653260400000|2022-05-22 23:00:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1653260700000|2022-05-22 23:05:00|8.71|8.51|8.72|8.52|8.73|8.53|8.7|8.5|10
1653261000000|2022-05-22 23:10:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1653261300000|2022-05-22 23:15:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|18
1653261600000|2022-05-22 23:20:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|11
1653261900000|2022-05-22 23:25:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|6
1653262200000|2022-05-22 23:30:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|6
1653262500000|2022-05-22 23:35:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1653262800000|2022-05-22 23:40:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|3
1653263100000|2022-05-22 23:45:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|8
1653263400000|2022-05-22 23:50:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|14
1653263700000|2022-05-22 23:55:00|8.7|8.5|8.68|8.48|8.7|8.5|8.67|8.47|11
1653264000000|2022-05-23 00:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.65|8.45|15
1653264300000|2022-05-23 00:05:00|8.66|8.46|8.69|8.49|8.69|8.49|8.66|8.46|16
1653264600000|2022-05-23 00:10:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|8
1653264900000|2022-05-23 00:15:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|9
1653265200000|2022-05-23 00:20:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|12
1653265500000|2022-05-23 00:25:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|32
1653265800000|2022-05-23 00:30:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|7
1653266100000|2022-05-23 00:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|7
1653266400000|2022-05-23 00:40:00|8.69|8.49|8.7|8.5|8.71|8.51|8.69|8.49|8
1653266700000|2022-05-23 00:45:00|8.69|8.49|8.71|8.51|8.72|8.52|8.69|8.49|7
1653267000000|2022-05-23 00:50:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|2
1653267300000|2022-05-23 00:55:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|4
1653267600000|2022-05-23 01:00:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1653267900000|2022-05-23 01:05:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|8
1653268200000|2022-05-23 01:10:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|4
1653268500000|2022-05-23 01:15:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|17
1653268800000|2022-05-23 01:20:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|4
1653269400000|2022-05-23 01:30:00|8.66|8.46|8.67|8.47|8.68|8.48|8.66|8.46|6
1653270000000|2022-05-23 01:40:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|5
1653270300000|2022-05-23 01:45:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|2
1653270600000|2022-05-23 01:50:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|2
1653271200000|2022-05-23 02:00:00|8.65|8.45|8.63|8.43|8.66|8.46|8.63|8.43|11
1653271500000|2022-05-23 02:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|11
1653271800000|2022-05-23 02:10:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|7
1653272100000|2022-05-23 02:15:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|11
1653272400000|2022-05-23 02:20:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1653272700000|2022-05-23 02:25:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|3
1653273000000|2022-05-23 02:30:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|16
1653273300000|2022-05-23 02:35:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|10
1653273900000|2022-05-23 02:45:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|3
1653275100000|2022-05-23 03:05:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|3
1653275400000|2022-05-23 03:10:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|8
1653275700000|2022-05-23 03:15:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|8
1653276000000|2022-05-23 03:20:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|22
1653276300000|2022-05-23 03:25:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|5
1653276600000|2022-05-23 03:30:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1653276900000|2022-05-23 03:35:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|2
1653277200000|2022-05-23 03:40:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|2
1653277500000|2022-05-23 03:45:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|3
1653277800000|2022-05-23 03:50:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|7
1653278400000|2022-05-23 04:00:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|37
1653278700000|2022-05-23 04:05:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|5
1653279000000|2022-05-23 04:10:00|8.66|8.46|8.68|8.48|8.68|8.48|8.66|8.46|13
1653279300000|2022-05-23 04:15:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1653279600000|2022-05-23 04:20:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|10
1653279900000|2022-05-23 04:25:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1653280200000|2022-05-23 04:30:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|6
1653280500000|2022-05-23 04:35:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1653280800000|2022-05-23 04:40:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|3
1653281100000|2022-05-23 04:45:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|2
1653281400000|2022-05-23 04:50:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|15
1653281700000|2022-05-23 04:55:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|4
1653282000000|2022-05-23 05:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|11
1653282600000|2022-05-23 05:10:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|5
1653282900000|2022-05-23 05:15:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|10
1653283200000|2022-05-23 05:20:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|3
1653283500000|2022-05-23 05:25:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|7
1653283800000|2022-05-23 05:30:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|4
1653284100000|2022-05-23 05:35:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|2
1653284400000|2022-05-23 05:40:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|10
1653284700000|2022-05-23 05:45:00|8.67|8.47|8.68|8.48|8.69|8.49|8.66|8.46|10
1653285000000|2022-05-23 05:50:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|8
1653285300000|2022-05-23 05:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|11
1653285600000|2022-05-23 06:00:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1653285900000|2022-05-23 06:05:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1653286500000|2022-05-23 06:15:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|4
1653286800000|2022-05-23 06:20:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|12
1653287100000|2022-05-23 06:25:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|9
1653287400000|2022-05-23 06:30:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|2
1653287700000|2022-05-23 06:35:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|12
1653288000000|2022-05-23 06:40:00|8.72|8.52|8.74|8.54|8.76|8.56|8.72|8.52|17
1653288300000|2022-05-23 06:45:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|13
1653288600000|2022-05-23 06:50:00|8.76|8.56|8.76|8.56|8.8|8.6|8.75|8.55|23
1653288900000|2022-05-23 06:55:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|9
1653289200000|2022-05-23 07:00:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|14
1653289500000|2022-05-23 07:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.74|8.54|13
1653289800000|2022-05-23 07:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|3
1653290100000|2022-05-23 07:15:00|8.76|8.56|8.79|8.59|8.79|8.59|8.76|8.56|6
1653290400000|2022-05-23 07:20:00|8.8|8.6|8.86|8.66|8.87|8.67|8.79|8.59|29
1653290700000|2022-05-23 07:25:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|19
1653291000000|2022-05-23 07:30:00|8.88|8.68|8.87|8.67|8.9|8.7|8.87|8.67|18
1653291300000|2022-05-23 07:35:00|8.88|8.68|8.9|8.7|8.93|8.73|8.87|8.67|27
1653291600000|2022-05-23 07:40:00|8.89|8.69|8.86|8.66|8.9|8.7|8.86|8.66|16
1653291900000|2022-05-23 07:45:00|8.85|8.65|8.86|8.66|8.88|8.68|8.85|8.65|10
1653292200000|2022-05-23 07:50:00|8.87|8.67|8.92|8.72|8.93|8.73|8.87|8.67|36
1653292500000|2022-05-23 07:55:00|8.91|8.71|8.88|8.68|8.92|8.72|8.88|8.68|16
1653292800000|2022-05-23 08:00:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|5
1653293100000|2022-05-23 08:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|10
1653293400000|2022-05-23 08:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|3
1653293700000|2022-05-23 08:15:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|25
1653294000000|2022-05-23 08:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|5
1653294300000|2022-05-23 08:25:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|13
1653294600000|2022-05-23 08:30:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1653294900000|2022-05-23 08:35:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|10
1653295200000|2022-05-23 08:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|12
1653295500000|2022-05-23 08:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1653295800000|2022-05-23 08:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|13
1653296100000|2022-05-23 08:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|3
1653296400000|2022-05-23 09:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1653296700000|2022-05-23 09:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|9
1653297300000|2022-05-23 09:15:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|12
1653297600000|2022-05-23 09:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1653297900000|2022-05-23 09:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1653298200000|2022-05-23 09:30:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|6
1653298500000|2022-05-23 09:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|5
1653298800000|2022-05-23 09:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1653299100000|2022-05-23 09:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1653299400000|2022-05-23 09:50:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|7
1653299700000|2022-05-23 09:55:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|16
1653300000000|2022-05-23 10:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|13
1653300300000|2022-05-23 10:05:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|2
1653300600000|2022-05-23 10:10:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|9
1653300900000|2022-05-23 10:15:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|2
1653301200000|2022-05-23 10:20:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|4
1653301500000|2022-05-23 10:25:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|3
1653301800000|2022-05-23 10:30:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1653302100000|2022-05-23 10:35:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1653302400000|2022-05-23 10:40:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|7
1653302700000|2022-05-23 10:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|7
1653303000000|2022-05-23 10:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1653303300000|2022-05-23 10:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|4
1653303600000|2022-05-23 11:00:00|8.83|8.63|8.86|8.66|8.87|8.67|8.83|8.63|18
1653303900000|2022-05-23 11:05:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1653304200000|2022-05-23 11:10:00|8.86|8.66|8.88|8.68|8.89|8.69|8.86|8.66|7
1653304500000|2022-05-23 11:15:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|11
1653304800000|2022-05-23 11:20:00|8.86|8.66|8.86|8.66|8.88|8.68|8.86|8.66|13
1653305100000|2022-05-23 11:25:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1653305400000|2022-05-23 11:30:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|4
1653305700000|2022-05-23 11:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1653306000000|2022-05-23 11:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1653306300000|2022-05-23 11:45:00|8.86|8.66|8.84|8.64|8.86|8.66|8.83|8.63|5
1653306600000|2022-05-23 11:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.82|8.62|8
1653306900000|2022-05-23 11:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|7
1653307200000|2022-05-23 12:00:00|8.84|8.64|8.87|8.67|8.87|8.67|8.83|8.63|10
1653307500000|2022-05-23 12:05:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|13
1653307800000|2022-05-23 12:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|14
1653308100000|2022-05-23 12:15:00|8.89|8.69|8.91|8.71|8.93|8.73|8.89|8.69|17
1653308400000|2022-05-23 12:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|30
1653308700000|2022-05-23 12:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|8
1653309000000|2022-05-23 12:30:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|4
1653309300000|2022-05-23 12:35:00|8.84|8.64|8.84|8.64|8.86|8.66|8.84|8.64|7
1653309600000|2022-05-23 12:40:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|8
1653309900000|2022-05-23 12:45:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|6
1653310200000|2022-05-23 12:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1653310500000|2022-05-23 12:55:00|8.83|8.63|8.83|8.63|8.83|8.63|8.8|8.6|15
1653310800000|2022-05-23 13:00:00|8.82|8.62|8.78|8.58|8.82|8.62|8.76|8.56|23
1653311100000|2022-05-23 13:05:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|28
1653311400000|2022-05-23 13:10:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|41
1653311700000|2022-05-23 13:15:00|8.82|8.62|8.84|8.64|8.84|8.64|8.81|8.61|23
1653312000000|2022-05-23 13:20:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|28
1653312300000|2022-05-23 13:25:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|29
1653312600000|2022-05-23 13:30:00|8.82|8.62|8.82|8.62|8.86|8.66|8.8|8.6|65
1653312900000|2022-05-23 13:35:00|8.83|8.63|8.76|8.56|8.83|8.63|8.74|8.54|66
1653313200000|2022-05-23 13:40:00|8.75|8.55|8.81|8.61|8.81|8.61|8.74|8.54|63
1653313500000|2022-05-23 13:45:00|8.8|8.6|8.84|8.64|8.84|8.64|8.8|8.6|57
1653313800000|2022-05-23 13:50:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|54
1653314100000|2022-05-23 13:55:00|8.81|8.61|8.79|8.59|8.82|8.62|8.78|8.58|47
1653314400000|2022-05-23 14:00:00|8.78|8.58|8.71|8.51|8.78|8.58|8.7|8.5|60
1653314700000|2022-05-23 14:05:00|8.7|8.5|8.7|8.5|8.74|8.54|8.68|8.48|81
1653315000000|2022-05-23 14:10:00|8.71|8.51|8.74|8.54|8.75|8.55|8.7|8.5|52
1653315300000|2022-05-23 14:15:00|8.73|8.53|8.75|8.55|8.76|8.56|8.73|8.53|43
1653315600000|2022-05-23 14:20:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|43
1653315900000|2022-05-23 14:25:00|8.73|8.53|8.74|8.54|8.74|8.54|8.7|8.5|40
1653316200000|2022-05-23 14:30:00|8.75|8.55|8.77|8.57|8.78|8.58|8.73|8.53|37
1653316500000|2022-05-23 14:35:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|25
1653316800000|2022-05-23 14:40:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|38
1653317100000|2022-05-23 14:45:00|8.75|8.55|8.76|8.56|8.77|8.57|8.74|8.54|14
1653317400000|2022-05-23 14:50:00|8.77|8.57|8.7|8.6|8.77|8.61|8.69|8.55|32
1653317700000|2022-05-23 14:55:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|36
1653318000000|2022-05-23 15:00:00|8.71|8.61|8.75|8.65|8.75|8.65|8.7|8.6|17
1653318300000|2022-05-23 15:05:00|8.76|8.66|8.75|8.65|8.76|8.66|8.74|8.64|10
1653318600000|2022-05-23 15:10:00|8.74|8.64|8.77|8.67|8.77|8.67|8.74|8.64|20
1653318900000|2022-05-23 15:15:00|8.78|8.68|8.75|8.65|8.78|8.68|8.75|8.65|22
1653319200000|2022-05-23 15:20:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|33
1653319500000|2022-05-23 15:25:00|8.77|8.67|8.78|8.68|8.78|8.68|8.77|8.67|8
1653319800000|2022-05-23 15:30:00|8.77|8.67|8.82|8.72|8.84|8.74|8.77|8.67|24
1653320100000|2022-05-23 15:35:00|8.81|8.71|8.81|8.71|8.82|8.72|8.8|8.7|45
1653320400000|2022-05-23 15:40:00|8.8|8.7|8.8|8.7|8.81|8.71|8.8|8.7|17
1653320700000|2022-05-23 15:45:00|8.81|8.71|8.77|8.67|8.82|8.72|8.77|8.67|31
1653321000000|2022-05-23 15:50:00|8.78|8.68|8.78|8.68|8.78|8.68|8.77|8.67|15
1653321300000|2022-05-23 15:55:00|8.77|8.67|8.77|8.67|8.78|8.68|8.77|8.67|29
1653321600000|2022-05-23 16:00:00|8.78|8.68|8.8|8.7|8.8|8.7|8.78|8.68|5
1653321900000|2022-05-23 16:05:00|8.79|8.69|8.82|8.72|8.83|8.73|8.79|8.69|22
1653322200000|2022-05-23 16:10:00|8.83|8.73|8.82|8.72|8.84|8.74|8.82|8.72|4
1653322500000|2022-05-23 16:15:00|8.83|8.73|8.81|8.71|8.83|8.73|8.8|8.7|27
1653322800000|2022-05-23 16:20:00|8.82|8.72|8.84|8.74|8.84|8.74|8.81|8.71|57
1653323100000|2022-05-23 16:25:00|8.83|8.73|8.81|8.71|8.84|8.74|8.81|8.71|57
1653323400000|2022-05-23 16:30:00|8.8|8.7|8.79|8.69|8.81|8.71|8.78|8.68|16
1653323700000|2022-05-23 16:35:00|8.8|8.7|8.8|8.7|8.8|8.7|8.79|8.69|31
1653324000000|2022-05-23 16:40:00|8.81|8.71|8.8|8.7|8.81|8.71|8.79|8.69|16
1653324300000|2022-05-23 16:45:00|8.79|8.69|8.78|8.68|8.79|8.69|8.77|8.67|26
1653324600000|2022-05-23 16:50:00|8.77|8.67|8.74|8.64|8.77|8.67|8.74|8.64|18
1653324900000|2022-05-23 16:55:00|8.73|8.63|8.75|8.65|8.77|8.67|8.73|8.63|27
1653325200000|2022-05-23 17:00:00|8.76|8.66|8.72|8.62|8.76|8.66|8.72|8.62|47
1653325500000|2022-05-23 17:05:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|19
1653325800000|2022-05-23 17:10:00|8.74|8.64|8.73|8.63|8.74|8.64|8.73|8.63|18
1653326100000|2022-05-23 17:15:00|8.72|8.62|8.7|8.6|8.73|8.63|8.69|8.59|27
1653326400000|2022-05-23 17:20:00|8.69|8.59|8.7|8.6|8.71|8.61|8.69|8.59|16
1653326700000|2022-05-23 17:25:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|19
1653327000000|2022-05-23 17:30:00|8.7|8.6|8.71|8.61|8.72|8.62|8.69|8.59|28
1653327300000|2022-05-23 17:35:00|8.7|8.6|8.71|8.61|8.72|8.62|8.7|8.6|14
1653327600000|2022-05-23 17:40:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|23
1653327900000|2022-05-23 17:45:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|19
1653328200000|2022-05-23 17:50:00|8.7|8.6|8.7|8.6|8.71|8.61|8.7|8.6|11
1653328500000|2022-05-23 17:55:00|8.69|8.59|8.7|8.6|8.7|8.6|8.69|8.59|10
1653328800000|2022-05-23 18:00:00|8.69|8.59|8.69|8.59|8.71|8.61|8.68|8.58|21
1653329100000|2022-05-23 18:05:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|17
1653329400000|2022-05-23 18:10:00|8.71|8.61|8.7|8.6|8.71|8.61|8.7|8.6|14
1653329700000|2022-05-23 18:15:00|8.71|8.61|8.68|8.58|8.71|8.61|8.68|8.58|6
1653330000000|2022-05-23 18:20:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|24
1653330300000|2022-05-23 18:25:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|8
1653330600000|2022-05-23 18:30:00|8.65|8.55|8.67|8.57|8.67|8.57|8.64|8.54|9
1653330900000|2022-05-23 18:35:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|10
1653331200000|2022-05-23 18:40:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|4
1653331500000|2022-05-23 18:45:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|9
1653331800000|2022-05-23 18:50:00|8.67|8.57|8.6|8.5|8.67|8.57|8.6|8.5|16
1653332100000|2022-05-23 18:55:00|8.59|8.49|8.6|8.5|8.62|8.52|8.58|8.48|48
1653332400000|2022-05-23 19:00:00|8.59|8.49|8.56|8.46|8.59|8.49|8.53|8.43|38
1653332700000|2022-05-23 19:05:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|33
1653333000000|2022-05-23 19:10:00|8.56|8.46|8.53|8.43|8.56|8.46|8.52|8.42|50
1653333300000|2022-05-23 19:15:00|8.52|8.42|8.49|8.39|8.52|8.42|8.44|8.34|62
1653333600000|2022-05-23 19:20:00|8.48|8.38|8.46|8.36|8.49|8.39|8.44|8.34|69
1653333900000|2022-05-23 19:25:00|8.45|8.35|8.45|8.35|8.46|8.36|8.41|8.31|39
1653334200000|2022-05-23 19:30:00|8.46|8.36|8.47|8.37|8.49|8.39|8.44|8.34|34
1653334500000|2022-05-23 19:35:00|8.48|8.38|8.44|8.34|8.48|8.38|8.44|8.34|33
1653334800000|2022-05-23 19:40:00|8.45|8.35|8.44|8.34|8.46|8.36|8.42|8.32|40
1653335100000|2022-05-23 19:45:00|8.43|8.33|8.43|8.33|8.45|8.35|8.43|8.33|27
1653335400000|2022-05-23 19:50:00|8.44|8.34|8.43|8.33|8.47|8.37|8.43|8.33|34
1653335700000|2022-05-23 19:55:00|8.44|8.34|8.42|8.32|8.44|8.34|8.41|8.31|27
1653336000000|2022-05-23 20:00:00|8.41|8.31|8.44|8.34|8.46|8.36|8.4|8.3|36
1653336300000|2022-05-23 20:05:00|8.43|8.33|8.47|8.37|8.48|8.38|8.43|8.33|13
1653336600000|2022-05-23 20:10:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|32
1653336900000|2022-05-23 20:15:00|8.46|8.36|8.48|8.38|8.48|8.38|8.45|8.35|15
1653337200000|2022-05-23 20:20:00|8.49|8.39|8.48|8.38|8.5|8.4|8.48|8.38|22
1653337500000|2022-05-23 20:25:00|8.49|8.39|8.5|8.4|8.51|8.41|8.48|8.38|68
1653337800000|2022-05-23 20:30:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|17
1653338100000|2022-05-23 20:35:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|4
1653338400000|2022-05-23 20:40:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|18
1653338700000|2022-05-23 20:45:00|8.52|8.42|8.52|8.42|8.53|8.43|8.51|8.41|35
1653339000000|2022-05-23 20:50:00|8.53|8.43|8.5|8.4|8.53|8.43|8.5|8.4|30
1653339300000|2022-05-23 20:55:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|9
1653339600000|2022-05-23 21:00:00|8.52|8.42|8.51|8.41|8.52|8.42|8.51|8.41|26
1653340200000|2022-05-23 21:10:00|8.52|8.42|8.51|8.41|8.53|8.43|8.51|8.41|18
1653340500000|2022-05-23 21:15:00|8.52|8.42|8.53|8.43|8.54|8.44|8.51|8.41|18
1653340800000|2022-05-23 21:20:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|4
1653341100000|2022-05-23 21:25:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|2
1653341400000|2022-05-23 21:30:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|4
1653341700000|2022-05-23 21:35:00|8.54|8.44|8.53|8.43|8.54|8.44|8.53|8.43|2
1653342300000|2022-05-23 21:45:00|8.52|8.42|8.52|8.42|8.53|8.43|8.52|8.42|19
1653342600000|2022-05-23 21:50:00|8.53|8.43|8.53|8.43|8.53|8.43|8.52|8.42|15
1653342900000|2022-05-23 21:55:00|8.52|8.42|8.5|8.4|8.54|8.44|8.5|8.4|15
1653343200000|2022-05-23 22:00:00|8.51|8.41|8.45|8.35|8.51|8.41|8.45|8.35|47
1653343500000|2022-05-23 22:05:00|8.44|8.34|8.44|8.34|8.45|8.35|8.42|8.32|45
1653343800000|2022-05-23 22:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|13
1653344100000|2022-05-23 22:15:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|35
1653344400000|2022-05-23 22:20:00|8.45|8.35|8.38|8.28|8.45|8.35|8.37|8.27|40
1653344700000|2022-05-23 22:25:00|8.39|8.29|8.34|8.24|8.39|8.29|8.32|8.22|31
1653345000000|2022-05-23 22:30:00|8.35|8.25|8.32|8.22|8.35|8.25|8.3|8.2|26
1653345300000|2022-05-23 22:35:00|8.33|8.23|8.37|8.27|8.38|8.28|8.32|8.22|29
1653345600000|2022-05-23 22:40:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|33
1653345900000|2022-05-23 22:45:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|14
1653346200000|2022-05-23 22:50:00|8.35|8.25|8.38|8.28|8.39|8.29|8.35|8.25|22
1653346500000|2022-05-23 22:55:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|20
1653346800000|2022-05-23 23:00:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|33
1653347100000|2022-05-23 23:05:00|8.36|8.26|8.38|8.28|8.38|8.28|8.34|8.24|31
1653347400000|2022-05-23 23:10:00|8.37|8.27|8.34|8.24|8.38|8.28|8.34|8.24|22
1653347700000|2022-05-23 23:15:00|8.35|8.25|8.3|8.2|8.35|8.25|8.26|8.16|50
1653348000000|2022-05-23 23:20:00|8.29|8.19|8.37|8.27|8.37|8.27|8.29|8.19|53
1653348300000|2022-05-23 23:25:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|42
1653348600000|2022-05-23 23:30:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|53
1653348900000|2022-05-23 23:35:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|12
1653349200000|2022-05-23 23:40:00|8.37|8.27|8.38|8.28|8.38|8.28|8.35|8.25|42
1653349500000|2022-05-23 23:45:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|49
1653349800000|2022-05-23 23:50:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|16
1653350100000|2022-05-23 23:55:00|8.38|8.28|8.38|8.28|8.38|8.28|8.36|8.26|13
1653350400000|2022-05-24 00:00:00|8.39|8.29|8.38|8.28|8.39|8.29|8.34|8.24|34
1653350700000|2022-05-24 00:05:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|52
1653351000000|2022-05-24 00:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.37|8.27|31
1653351300000|2022-05-24 00:15:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|30
1653351600000|2022-05-24 00:20:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|12
1653351900000|2022-05-24 00:25:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|6
1653352200000|2022-05-24 00:30:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|15
1653352500000|2022-05-24 00:35:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|5
1653352800000|2022-05-24 00:40:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|22
1653353100000|2022-05-24 00:45:00|8.4|8.3|8.41|8.31|8.41|8.31|8.39|8.29|6
1653353400000|2022-05-24 00:50:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|12
1653353700000|2022-05-24 00:55:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|24
1653354000000|2022-05-24 01:00:00|8.38|8.28|8.38|8.28|8.38|8.28|8.37|8.27|3
1653354300000|2022-05-24 01:05:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|18
1653354600000|2022-05-24 01:10:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|6
1653354900000|2022-05-24 01:15:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|16
1653355200000|2022-05-24 01:20:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|6
1653355500000|2022-05-24 01:25:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|5
1653355800000|2022-05-24 01:30:00|8.38|8.28|8.4|8.3|8.4|8.3|8.37|8.27|19
1653356100000|2022-05-24 01:35:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|8
1653356700000|2022-05-24 01:45:00|8.41|8.31|8.42|8.32|8.42|8.32|8.4|8.3|14
1653357000000|2022-05-24 01:50:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|6
1653357300000|2022-05-24 01:55:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1653357600000|2022-05-24 02:00:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|16
1653357900000|2022-05-24 02:05:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|40
1653358200000|2022-05-24 02:10:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|2
1653358500000|2022-05-24 02:15:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|12
1653358800000|2022-05-24 02:20:00|8.43|8.33|8.45|8.35|8.45|8.35|8.42|8.32|27
1653359100000|2022-05-24 02:25:00|8.44|8.34|8.43|8.33|8.45|8.35|8.43|8.33|10
1653359400000|2022-05-24 02:30:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|20
1653359700000|2022-05-24 02:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|44
1653360000000|2022-05-24 02:40:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|15
1653360300000|2022-05-24 02:45:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|15
1653360900000|2022-05-24 02:55:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|7
1653361200000|2022-05-24 03:00:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|22
1653361500000|2022-05-24 03:05:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|6
1653361800000|2022-05-24 03:10:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|5
1653362100000|2022-05-24 03:15:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|3
1653362400000|2022-05-24 03:20:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|2
1653362700000|2022-05-24 03:25:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|4
1653363300000|2022-05-24 03:35:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|4
1653363600000|2022-05-24 03:40:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|5
1653363900000|2022-05-24 03:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|13
1653364200000|2022-05-24 03:50:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|10
1653364500000|2022-05-24 03:55:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|13
1653364800000|2022-05-24 04:00:00|8.46|8.36|8.44|8.34|8.47|8.37|8.44|8.34|15
1653365100000|2022-05-24 04:05:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|7
1653365400000|2022-05-24 04:10:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|15
1653365700000|2022-05-24 04:15:00|8.43|8.33|8.45|8.35|8.45|8.35|8.43|8.33|9
1653366000000|2022-05-24 04:20:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|32
1653366300000|2022-05-24 04:25:00|8.46|8.36|8.47|8.37|8.47|8.37|8.46|8.36|10
1653366600000|2022-05-24 04:30:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|11
1653366900000|2022-05-24 04:35:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|17
1653367200000|2022-05-24 04:40:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|22
1653367500000|2022-05-24 04:45:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|16
1653367800000|2022-05-24 04:50:00|8.46|8.36|8.45|8.35|8.47|8.37|8.45|8.35|18
1653368100000|2022-05-24 04:55:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|27
1653368400000|2022-05-24 05:00:00|8.43|8.33|8.44|8.34|8.44|8.34|8.43|8.33|2
1653368700000|2022-05-24 05:05:00|8.45|8.35|8.45|8.35|8.45|8.35|8.45|8.35|1
1653369000000|2022-05-24 05:10:00|8.44|8.34|8.44|8.34|8.45|8.35|8.44|8.34|5
1653369300000|2022-05-24 05:15:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|5
1653370200000|2022-05-24 05:30:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|4
1653370500000|2022-05-24 05:35:00|8.44|8.34|8.44|8.34|8.44|8.34|8.44|8.34|1
1653370800000|2022-05-24 05:40:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1653371100000|2022-05-24 05:45:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|13
1653371700000|2022-05-24 05:55:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1653372000000|2022-05-24 06:00:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|10
1653372300000|2022-05-24 06:05:00|8.44|8.34|8.45|8.35|8.45|8.35|8.44|8.34|14
1653372600000|2022-05-24 06:10:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|6
1653372900000|2022-05-24 06:15:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|10
1653373200000|2022-05-24 06:20:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|24
1653373500000|2022-05-24 06:25:00|8.46|8.36|8.45|8.35|8.46|8.36|8.45|8.35|2
1653374100000|2022-05-24 06:35:00|8.44|8.34|8.41|8.31|8.45|8.35|8.4|8.3|28
1653374400000|2022-05-24 06:40:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|8
1653374700000|2022-05-24 06:45:00|8.4|8.3|8.41|8.31|8.42|8.32|8.39|8.29|22
1653375000000|2022-05-24 06:50:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|6
1653375300000|2022-05-24 06:55:00|8.4|8.3|8.42|8.32|8.42|8.32|8.4|8.3|7
1653375600000|2022-05-24 07:00:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|29
1653375900000|2022-05-24 07:05:00|8.42|8.32|8.42|8.32|8.43|8.33|8.4|8.3|27
1653376200000|2022-05-24 07:10:00|8.43|8.33|8.44|8.34|8.44|8.34|8.42|8.32|10
1653376500000|2022-05-24 07:15:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|5
1653377100000|2022-05-24 07:25:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|7
1653377400000|2022-05-24 07:30:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|5
1653377700000|2022-05-24 07:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|10
1653378000000|2022-05-24 07:40:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|16
1653378300000|2022-05-24 07:45:00|8.42|8.32|8.44|8.34|8.45|8.35|8.42|8.32|27
1653378600000|2022-05-24 07:50:00|8.45|8.35|8.44|8.34|8.45|8.35|8.44|8.34|14
1653378900000|2022-05-24 07:55:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|20
1653379200000|2022-05-24 08:00:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|5
1653379500000|2022-05-24 08:05:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|17
1653379800000|2022-05-24 08:10:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|8
1653380100000|2022-05-24 08:15:00|8.45|8.35|8.43|8.33|8.45|8.35|8.43|8.33|7
1653380400000|2022-05-24 08:20:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|10
1653380700000|2022-05-24 08:25:00|8.44|8.34|8.43|8.33|8.44|8.34|8.42|8.32|16
1653381000000|2022-05-24 08:30:00|8.42|8.32|8.4|8.3|8.43|8.33|8.4|8.3|19
1653381300000|2022-05-24 08:35:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|3
1653381600000|2022-05-24 08:40:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|8
1653382200000|2022-05-24 08:50:00|8.38|8.28|8.35|8.25|8.39|8.29|8.31|8.21|34
1653382500000|2022-05-24 08:55:00|8.36|8.26|8.34|8.24|8.36|8.26|8.33|8.23|13
1653382800000|2022-05-24 09:00:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|18
1653383100000|2022-05-24 09:05:00|8.37|8.27|8.31|8.21|8.38|8.28|8.3|8.2|23
1653383400000|2022-05-24 09:10:00|8.32|8.22|8.37|8.27|8.37|8.27|8.31|8.21|22
1653383700000|2022-05-24 09:15:00|8.38|8.28|8.38|8.28|8.4|8.3|8.37|8.27|23
1653384000000|2022-05-24 09:20:00|8.37|8.27|8.36|8.26|8.38|8.28|8.36|8.26|20
1653384300000|2022-05-24 09:25:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|22
1653384600000|2022-05-24 09:30:00|8.37|8.27|8.34|8.24|8.37|8.27|8.33|8.23|50
1653384900000|2022-05-24 09:35:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|27
1653385200000|2022-05-24 09:40:00|8.34|8.24|8.33|8.23|8.36|8.26|8.33|8.23|24
1653385500000|2022-05-24 09:45:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|12
1653385800000|2022-05-24 09:50:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|26
1653386100000|2022-05-24 09:55:00|8.34|8.24|8.37|8.27|8.37|8.27|8.34|8.24|24
1653386400000|2022-05-24 10:00:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|18
1653386700000|2022-05-24 10:05:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|9
1653387000000|2022-05-24 10:10:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|17
1653387300000|2022-05-24 10:15:00|8.36|8.26|8.38|8.28|8.39|8.29|8.36|8.26|25
1653387600000|2022-05-24 10:20:00|8.39|8.29|8.37|8.27|8.39|8.29|8.37|8.27|13
1653387900000|2022-05-24 10:25:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|30
1653388200000|2022-05-24 10:30:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|32
1653388500000|2022-05-24 10:35:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|3
1653388800000|2022-05-24 10:40:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|25
1653389100000|2022-05-24 10:45:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|32
1653389400000|2022-05-24 10:50:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|16
1653389700000|2022-05-24 10:55:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|15
1653390000000|2022-05-24 11:00:00|8.41|8.31|8.39|8.29|8.41|8.31|8.39|8.29|11
1653390300000|2022-05-24 11:05:00|8.4|8.3|8.41|8.31|8.42|8.32|8.39|8.29|8
1653390600000|2022-05-24 11:10:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|5
1653390900000|2022-05-24 11:15:00|8.43|8.33|8.43|8.33|8.43|8.33|8.43|8.33|1
1653391200000|2022-05-24 11:20:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|6
1653391500000|2022-05-24 11:25:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|8
1653391800000|2022-05-24 11:30:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|4
1653392100000|2022-05-24 11:35:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|14
1653392400000|2022-05-24 11:40:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|4
1653392700000|2022-05-24 11:45:00|8.38|8.28|8.38|8.28|8.38|8.28|8.36|8.26|19
1653393000000|2022-05-24 11:50:00|8.39|8.29|8.4|8.3|8.41|8.31|8.38|8.28|24
1653393300000|2022-05-24 11:55:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|21
1653393600000|2022-05-24 12:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.4|8.3|25
1653393900000|2022-05-24 12:05:00|8.41|8.31|8.38|8.28|8.42|8.32|8.38|8.28|24
1653394200000|2022-05-24 12:10:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|9
1653394500000|2022-05-24 12:15:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|6
1653394800000|2022-05-24 12:20:00|8.36|8.26|8.36|8.26|8.37|8.27|8.34|8.24|13
1653395100000|2022-05-24 12:25:00|8.35|8.25|8.35|8.25|8.36|8.26|8.33|8.23|23
1653395400000|2022-05-24 12:30:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|3
1653395700000|2022-05-24 12:35:00|8.35|8.25|8.38|8.28|8.38|8.28|8.35|8.25|12
1653396300000|2022-05-24 12:45:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|10
1653396600000|2022-05-24 12:50:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|9
1653396900000|2022-05-24 12:55:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|18
1653397200000|2022-05-24 13:00:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|19
1653397500000|2022-05-24 13:05:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|16
1653397800000|2022-05-24 13:10:00|8.37|8.27|8.37|8.27|8.37|8.27|8.35|8.25|17
1653398100000|2022-05-24 13:15:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|6
1653398400000|2022-05-24 13:20:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|4
1653398700000|2022-05-24 13:25:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|13
1653399000000|2022-05-24 13:30:00|8.35|8.25|8.36|8.26|8.39|8.29|8.35|8.25|56
1653399300000|2022-05-24 13:35:00|8.35|8.25|8.32|8.22|8.37|8.27|8.32|8.22|38
1653399600000|2022-05-24 13:40:00|8.33|8.23|8.34|8.24|8.36|8.26|8.32|8.22|26
1653399900000|2022-05-24 13:45:00|8.35|8.25|8.24|8.14|8.36|8.26|8.24|8.14|70
1653400200000|2022-05-24 13:50:00|8.23|8.13|8.24|8.14|8.27|8.17|8.23|8.13|57
1653400500000|2022-05-24 13:55:00|8.25|8.15|8.17|8.07|8.26|8.16|8.13|8.03|85
1653400800000|2022-05-24 14:00:00|8.18|8.08|8.18|8.08|8.22|8.12|8.13|8.03|59
1653401100000|2022-05-24 14:05:00|8.19|8.09|8.12|8.02|8.2|8.1|8.08|7.98|126
1653401400000|2022-05-24 14:10:00|8.11|8.01|8.11|8.01|8.14|8.04|8.07|7.97|93
1653401700000|2022-05-24 14:15:00|8.1|8|8.12|8.02|8.14|8.04|8.1|8|41
1653402000000|2022-05-24 14:20:00|8.13|8.03|8.16|8.06|8.19|8.09|8.12|8.02|48
1653402300000|2022-05-24 14:25:00|8.15|8.05|8.18|8.08|8.19|8.09|8.14|8.04|42
1653402600000|2022-05-24 14:30:00|8.17|8.07|8.19|8.09|8.24|8.14|8.17|8.07|67
1653402900000|2022-05-24 14:35:00|8.2|8.1|8.18|8.08|8.22|8.12|8.18|8.08|45
1653403200000|2022-05-24 14:40:00|8.17|8.07|8.18|8.08|8.19|8.09|8.16|8.06|20
1653403500000|2022-05-24 14:45:00|8.19|8.09|8.16|8.06|8.21|8.11|8.15|8.05|50
1653403800000|2022-05-24 14:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|49
1653404100000|2022-05-24 14:55:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|9
1653404400000|2022-05-24 15:00:00|8.19|8.09|8.22|8.12|8.23|8.13|8.19|8.09|14
1653404700000|2022-05-24 15:05:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|10
1653405000000|2022-05-24 15:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|38
1653405300000|2022-05-24 15:15:00|8.21|8.11|8.21|8.11|8.24|8.14|8.21|8.11|38
1653405600000|2022-05-24 15:20:00|8.2|8.1|8.23|8.13|8.23|8.13|8.2|8.1|24
1653405900000|2022-05-24 15:25:00|8.24|8.14|8.26|8.16|8.26|8.16|8.23|8.13|19
1653406200000|2022-05-24 15:30:00|8.25|8.15|8.25|8.15|8.27|8.17|8.24|8.14|65
1653406500000|2022-05-24 15:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|25
1653406800000|2022-05-24 15:40:00|8.25|8.15|8.29|8.19|8.29|8.19|8.24|8.14|29
1653407100000|2022-05-24 15:45:00|8.3|8.2|8.36|8.26|8.38|8.28|8.3|8.2|61
1653407400000|2022-05-24 15:50:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|51
1653407700000|2022-05-24 15:55:00|8.34|8.24|8.32|8.22|8.34|8.24|8.31|8.21|23
1653408000000|2022-05-24 16:00:00|8.33|8.23|8.34|8.24|8.35|8.25|8.32|8.22|60
1653408300000|2022-05-24 16:05:00|8.33|8.23|8.36|8.26|8.37|8.27|8.32|8.22|36
1653408600000|2022-05-24 16:10:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|24
1653408900000|2022-05-24 16:15:00|8.37|8.27|8.35|8.25|8.39|8.29|8.34|8.24|41
1653409200000|2022-05-24 16:20:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|37
1653409500000|2022-05-24 16:25:00|8.33|8.23|8.31|8.21|8.34|8.24|8.31|8.21|29
1653409800000|2022-05-24 16:30:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|81
1653410100000|2022-05-24 16:35:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|25
1653410400000|2022-05-24 16:40:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|16
1653410700000|2022-05-24 16:45:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|25
1653411000000|2022-05-24 16:50:00|8.29|8.19|8.29|8.19|8.29|8.19|8.27|8.17|11
1653411300000|2022-05-24 16:55:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|27
1653411600000|2022-05-24 17:00:00|8.31|8.21|8.28|8.18|8.32|8.22|8.27|8.17|30
1653411900000|2022-05-24 17:05:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|22
1653412200000|2022-05-24 17:10:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|12
1653412500000|2022-05-24 17:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|26
1653412800000|2022-05-24 17:20:00|8.29|8.19|8.27|8.17|8.29|8.19|8.24|8.14|37
1653413100000|2022-05-24 17:25:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|21
1653413400000|2022-05-24 17:30:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|24
1653413700000|2022-05-24 17:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|19
1653414000000|2022-05-24 17:40:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|36
1653414300000|2022-05-24 17:45:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|15
1653414600000|2022-05-24 17:50:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|6
1653414900000|2022-05-24 17:55:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|24
1653415200000|2022-05-24 18:00:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|21
1653415500000|2022-05-24 18:05:00|8.3|8.2|8.34|8.24|8.35|8.25|8.3|8.2|27
1653415800000|2022-05-24 18:10:00|8.35|8.25|8.35|8.25|8.37|8.27|8.34|8.24|25
1653416100000|2022-05-24 18:15:00|8.34|8.24|8.34|8.24|8.36|8.26|8.34|8.24|39
1653416400000|2022-05-24 18:20:00|8.35|8.25|8.37|8.27|8.38|8.28|8.34|8.24|33
1653416700000|2022-05-24 18:25:00|8.38|8.28|8.35|8.25|8.38|8.28|8.35|8.25|6
1653417000000|2022-05-24 18:30:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|7
1653417300000|2022-05-24 18:35:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|30
1653417600000|2022-05-24 18:40:00|8.35|8.25|8.31|8.21|8.36|8.26|8.31|8.21|47
1653417900000|2022-05-24 18:45:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|19
1653418200000|2022-05-24 18:50:00|8.29|8.19|8.29|8.19|8.31|8.21|8.29|8.19|41
1653418500000|2022-05-24 18:55:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|28
1653418800000|2022-05-24 19:00:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|31
1653419100000|2022-05-24 19:05:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|32
1653419400000|2022-05-24 19:10:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|13
1653419700000|2022-05-24 19:15:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|26
1653420000000|2022-05-24 19:20:00|8.28|8.18|8.31|8.21|8.31|8.21|8.27|8.17|18
1653420300000|2022-05-24 19:25:00|8.32|8.22|8.33|8.23|8.35|8.25|8.32|8.22|32
1653420600000|2022-05-24 19:30:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|31
1653420900000|2022-05-24 19:35:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|24
1653421200000|2022-05-24 19:40:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|23
1653421500000|2022-05-24 19:45:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|11
1653421800000|2022-05-24 19:50:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|25
1653422100000|2022-05-24 19:55:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1653422400000|2022-05-24 20:00:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|4
1653422700000|2022-05-24 20:05:00|8.35|8.25|8.34|8.24|8.36|8.26|8.33|8.23|8
1653423000000|2022-05-24 20:10:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1653423300000|2022-05-24 20:15:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|15
1653423600000|2022-05-24 20:20:00|8.33|8.23|8.33|8.23|8.34|8.24|8.31|8.21|25
1653423900000|2022-05-24 20:25:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1653424200000|2022-05-24 20:30:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|8
1653424500000|2022-05-24 20:35:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|6
1653424800000|2022-05-24 20:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|18
1653425100000|2022-05-24 20:45:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|7
1653425400000|2022-05-24 20:50:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1653425700000|2022-05-24 20:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|4
1653426000000|2022-05-24 21:00:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|21
1653426300000|2022-05-24 21:05:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|2
1653426600000|2022-05-24 21:10:00|8.36|8.26|8.36|8.26|8.36|8.26|8.34|8.24|11
1653426900000|2022-05-24 21:15:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|20
1653427200000|2022-05-24 21:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|11
1653427500000|2022-05-24 21:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|15
1653427800000|2022-05-24 21:30:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|3
1653428400000|2022-05-24 21:40:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|5
1653428700000|2022-05-24 21:45:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|13
1653429000000|2022-05-24 21:50:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|29
1653429300000|2022-05-24 21:55:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|6
1653429600000|2022-05-24 22:00:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|29
1653429900000|2022-05-24 22:05:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|4
1653430200000|2022-05-24 22:10:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|2
1653430500000|2022-05-24 22:15:00|8.4|8.3|8.39|8.29|8.41|8.31|8.38|8.28|10
1653430800000|2022-05-24 22:20:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|16
1653431100000|2022-05-24 22:25:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|2
1653431700000|2022-05-24 22:35:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|9
1653432000000|2022-05-24 22:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1653432300000|2022-05-24 22:45:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|3
1653432600000|2022-05-24 22:50:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|3
1653433200000|2022-05-24 23:00:00|8.39|8.29|8.37|8.27|8.39|8.29|8.37|8.27|5
1653433500000|2022-05-24 23:05:00|8.38|8.28|8.42|8.32|8.42|8.32|8.38|8.28|11
1653433800000|2022-05-24 23:10:00|8.43|8.33|8.41|8.31|8.43|8.33|8.39|8.29|25
1653434100000|2022-05-24 23:15:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|5
1653434400000|2022-05-24 23:20:00|8.41|8.31|8.41|8.31|8.41|8.31|8.4|8.3|3
1653434700000|2022-05-24 23:25:00|8.42|8.32|8.41|8.31|8.42|8.32|8.4|8.3|6
1653435000000|2022-05-24 23:30:00|8.4|8.3|8.41|8.31|8.41|8.31|8.4|8.3|4
1653435300000|2022-05-24 23:35:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|5
1653435900000|2022-05-24 23:45:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|6
1653436200000|2022-05-24 23:50:00|8.41|8.31|8.41|8.31|8.42|8.32|8.41|8.31|3
1653436500000|2022-05-24 23:55:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|4
1653436800000|2022-05-25 00:00:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|10
1653437100000|2022-05-25 00:05:00|8.42|8.32|8.39|8.29|8.42|8.32|8.38|8.28|12
1653437400000|2022-05-25 00:10:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|15
1653437700000|2022-05-25 00:15:00|8.37|8.27|8.4|8.3|8.4|8.3|8.37|8.27|10
1653438000000|2022-05-25 00:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|5
1653438300000|2022-05-25 00:25:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|3
1653438600000|2022-05-25 00:30:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1653438900000|2022-05-25 00:35:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|7
1653439200000|2022-05-25 00:40:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|7
1653439500000|2022-05-25 00:45:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1653439800000|2022-05-25 00:50:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|6
1653440100000|2022-05-25 00:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|10
1653440400000|2022-05-25 01:00:00|8.35|8.25|8.34|8.24|8.35|8.25|8.31|8.21|30
1653440700000|2022-05-25 01:05:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1653441000000|2022-05-25 01:10:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1653441600000|2022-05-25 01:20:00|8.35|8.25|8.32|8.22|8.36|8.26|8.31|8.21|12
1653441900000|2022-05-25 01:25:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|14
1653442200000|2022-05-25 01:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|9
1653442500000|2022-05-25 01:35:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|3
1653443100000|2022-05-25 01:45:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|8
1653443400000|2022-05-25 01:50:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|5
1653443700000|2022-05-25 01:55:00|8.36|8.26|8.39|8.29|8.39|8.29|8.35|8.25|10
1653444000000|2022-05-25 02:00:00|8.38|8.28|8.39|8.29|8.41|8.31|8.38|8.28|16
1653444300000|2022-05-25 02:05:00|8.38|8.28|8.38|8.28|8.39|8.29|8.38|8.28|5
1653444600000|2022-05-25 02:10:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|15
1653444900000|2022-05-25 02:15:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|3
1653445200000|2022-05-25 02:20:00|8.41|8.31|8.45|8.35|8.46|8.36|8.41|8.31|27
1653445500000|2022-05-25 02:25:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|20
1653445800000|2022-05-25 02:30:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|15
1653446100000|2022-05-25 02:35:00|8.47|8.37|8.46|8.36|8.47|8.37|8.46|8.36|4
1653446400000|2022-05-25 02:40:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|9
1653446700000|2022-05-25 02:45:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|34
1653447000000|2022-05-25 02:50:00|8.48|8.38|8.48|8.38|8.5|8.4|8.47|8.37|35
1653447300000|2022-05-25 02:55:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|25
1653447600000|2022-05-25 03:00:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|29
1653447900000|2022-05-25 03:05:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|54
1653448200000|2022-05-25 03:10:00|8.45|8.35|8.45|8.35|8.46|8.36|8.45|8.35|27
1653448500000|2022-05-25 03:15:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|16
1653448800000|2022-05-25 03:20:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|3
1653449100000|2022-05-25 03:25:00|8.43|8.33|8.43|8.33|8.45|8.35|8.43|8.33|11
1653449400000|2022-05-25 03:30:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|22
1653449700000|2022-05-25 03:35:00|8.42|8.32|8.42|8.32|8.42|8.32|8.41|8.31|19
1653450000000|2022-05-25 03:40:00|8.43|8.33|8.45|8.35|8.45|8.35|8.42|8.32|9
1653450300000|2022-05-25 03:45:00|8.44|8.34|8.44|8.34|8.46|8.36|8.44|8.34|33
1653450600000|2022-05-25 03:50:00|8.45|8.35|8.45|8.35|8.45|8.35|8.44|8.34|27
1653450900000|2022-05-25 03:55:00|8.44|8.34|8.44|8.34|8.45|8.35|8.43|8.33|9
1653451200000|2022-05-25 04:00:00|8.45|8.35|8.44|8.34|8.45|8.35|8.43|8.33|14
1653451500000|2022-05-25 04:05:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|8
1653451800000|2022-05-25 04:10:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|5
1653452100000|2022-05-25 04:15:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|25
1653452400000|2022-05-25 04:20:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|8
1653452700000|2022-05-25 04:25:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|4
1653453300000|2022-05-25 04:35:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|2
1653453900000|2022-05-25 04:45:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|4
1653454500000|2022-05-25 04:55:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1653454800000|2022-05-25 05:00:00|8.4|8.3|8.41|8.31|8.42|8.32|8.4|8.3|6
1653455100000|2022-05-25 05:05:00|8.42|8.32|8.4|8.3|8.42|8.32|8.4|8.3|25
1653455400000|2022-05-25 05:10:00|8.41|8.31|8.42|8.32|8.42|8.32|8.41|8.31|2
1653455700000|2022-05-25 05:15:00|8.43|8.33|8.44|8.34|8.45|8.35|8.43|8.33|12
1653456000000|2022-05-25 05:20:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|3
1653456300000|2022-05-25 05:25:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|6
1653456600000|2022-05-25 05:30:00|8.42|8.32|8.37|8.27|8.43|8.33|8.37|8.27|24
1653456900000|2022-05-25 05:35:00|8.38|8.28|8.38|8.28|8.39|8.29|8.37|8.27|23
1653457200000|2022-05-25 05:40:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|3
1653457500000|2022-05-25 05:45:00|8.4|8.3|8.38|8.28|8.4|8.3|8.37|8.27|15
1653457800000|2022-05-25 05:50:00|8.37|8.27|8.35|8.25|8.38|8.28|8.35|8.25|19
1653458100000|2022-05-25 05:55:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|9
1653458400000|2022-05-25 06:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|26
1653458700000|2022-05-25 06:05:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|16
1653459000000|2022-05-25 06:10:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|25
1653459300000|2022-05-25 06:15:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|19
1653459600000|2022-05-25 06:20:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|15
1653459900000|2022-05-25 06:25:00|8.3|8.2|8.33|8.23|8.33|8.23|8.3|8.2|46
1653460200000|2022-05-25 06:30:00|8.32|8.22|8.35|8.25|8.36|8.26|8.32|8.22|14
1653460500000|2022-05-25 06:35:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|24
1653460800000|2022-05-25 06:40:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|27
1653461100000|2022-05-25 06:45:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|16
1653461400000|2022-05-25 06:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|4
1653461700000|2022-05-25 06:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|19
1653462000000|2022-05-25 07:00:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|19
1653462300000|2022-05-25 07:05:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|6
1653462600000|2022-05-25 07:10:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|17
1653462900000|2022-05-25 07:15:00|8.36|8.26|8.36|8.26|8.38|8.28|8.36|8.26|19
1653463200000|2022-05-25 07:20:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|9
1653463500000|2022-05-25 07:25:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|10
1653463800000|2022-05-25 07:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|4
1653464100000|2022-05-25 07:35:00|8.34|8.24|8.34|8.24|8.34|8.24|8.33|8.23|19
1653464400000|2022-05-25 07:40:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|8
1653464700000|2022-05-25 07:45:00|8.33|8.23|8.35|8.25|8.35|8.25|8.33|8.23|13
1653465000000|2022-05-25 07:50:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|5
1653465300000|2022-05-25 07:55:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|11
1653465600000|2022-05-25 08:00:00|8.34|8.24|8.32|8.22|8.34|8.24|8.27|8.17|25
1653465900000|2022-05-25 08:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|9
1653466200000|2022-05-25 08:10:00|8.32|8.22|8.34|8.24|8.34|8.24|8.32|8.22|13
1653466500000|2022-05-25 08:15:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|4
1653466800000|2022-05-25 08:20:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|12
1653467100000|2022-05-25 08:25:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|6
1653467400000|2022-05-25 08:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|9
1653467700000|2022-05-25 08:35:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|10
1653468000000|2022-05-25 08:40:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|15
1653468300000|2022-05-25 08:45:00|8.35|8.25|8.36|8.26|8.37|8.27|8.34|8.24|16
1653468600000|2022-05-25 08:50:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|16
1653468900000|2022-05-25 08:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|16
1653469200000|2022-05-25 09:00:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|12
1653469500000|2022-05-25 09:05:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|2
1653469800000|2022-05-25 09:10:00|8.35|8.25|8.33|8.23|8.36|8.26|8.33|8.23|27
1653470100000|2022-05-25 09:15:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|25
1653470400000|2022-05-25 09:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|15
1653470700000|2022-05-25 09:25:00|8.34|8.24|8.35|8.25|8.37|8.27|8.34|8.24|6
1653471000000|2022-05-25 09:30:00|8.34|8.24|8.36|8.26|8.36|8.26|8.34|8.24|7
1653471300000|2022-05-25 09:35:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|18
1653471600000|2022-05-25 09:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|30
1653471900000|2022-05-25 09:45:00|8.37|8.27|8.38|8.28|8.38|8.28|8.37|8.27|2
1653472200000|2022-05-25 09:50:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|12
1653472500000|2022-05-25 09:55:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|9
1653472800000|2022-05-25 10:00:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|4
1653473100000|2022-05-25 10:05:00|8.38|8.28|8.37|8.27|8.39|8.29|8.37|8.27|12
1653473400000|2022-05-25 10:10:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|23
1653473700000|2022-05-25 10:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|24
1653474000000|2022-05-25 10:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|3
1653474300000|2022-05-25 10:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|5
1653474600000|2022-05-25 10:30:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|9
1653474900000|2022-05-25 10:35:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|14
1653475200000|2022-05-25 10:40:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|23
1653475500000|2022-05-25 10:45:00|8.35|8.25|8.34|8.24|8.36|8.26|8.34|8.24|16
1653475800000|2022-05-25 10:50:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|26
1653476100000|2022-05-25 10:55:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|7
1653476400000|2022-05-25 11:00:00|8.34|8.24|8.34|8.24|8.36|8.26|8.34|8.24|13
1653476700000|2022-05-25 11:05:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|12
1653477000000|2022-05-25 11:10:00|8.33|8.23|8.27|8.17|8.34|8.24|8.27|8.17|19
1653477300000|2022-05-25 11:15:00|8.28|8.18|8.32|8.22|8.32|8.22|8.28|8.18|19
1653477600000|2022-05-25 11:20:00|8.31|8.21|8.3|8.2|8.33|8.23|8.3|8.2|14
1653477900000|2022-05-25 11:25:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|9
1653478200000|2022-05-25 11:30:00|8.28|8.18|8.27|8.17|8.3|8.2|8.27|8.17|30
1653478500000|2022-05-25 11:35:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|28
1653478800000|2022-05-25 11:40:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|14
1653479100000|2022-05-25 11:45:00|8.3|8.2|8.29|8.19|8.3|8.2|8.27|8.17|30
1653479400000|2022-05-25 11:50:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|7
1653479700000|2022-05-25 11:55:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|5
1653480000000|2022-05-25 12:00:00|8.28|8.18|8.3|8.2|8.3|8.2|8.27|8.17|29
1653480300000|2022-05-25 12:05:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|5
1653480600000|2022-05-25 12:10:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|42
1653480900000|2022-05-25 12:15:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|7
1653481200000|2022-05-25 12:20:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|9
1653481500000|2022-05-25 12:25:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|8
1653481800000|2022-05-25 12:30:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|10
1653482100000|2022-05-25 12:35:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|11
1653482400000|2022-05-25 12:40:00|8.31|8.21|8.29|8.19|8.31|8.21|8.28|8.18|23
1653482700000|2022-05-25 12:45:00|8.3|8.2|8.32|8.22|8.32|8.22|8.3|8.2|5
1653483000000|2022-05-25 12:50:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|13
1653483300000|2022-05-25 12:55:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|4
1653483600000|2022-05-25 13:00:00|8.32|8.22|8.34|8.24|8.36|8.26|8.31|8.21|37
1653483900000|2022-05-25 13:05:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|39
1653484200000|2022-05-25 13:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|17
1653484500000|2022-05-25 13:15:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|2
1653485100000|2022-05-25 13:25:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1653485400000|2022-05-25 13:30:00|8.31|8.21|8.35|8.25|8.36|8.26|8.3|8.2|45
1653485700000|2022-05-25 13:35:00|8.36|8.26|8.36|8.26|8.4|8.3|8.35|8.25|87
1653486000000|2022-05-25 13:40:00|8.37|8.27|8.38|8.28|8.38|8.28|8.35|8.25|28
1653486300000|2022-05-25 13:45:00|8.37|8.27|8.35|8.25|8.4|8.3|8.34|8.24|85
1653486600000|2022-05-25 13:50:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|30
1653486900000|2022-05-25 13:55:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|39
1653487200000|2022-05-25 14:00:00|8.37|8.27|8.39|8.29|8.4|8.3|8.36|8.26|37
1653487500000|2022-05-25 14:05:00|8.4|8.3|8.36|8.26|8.4|8.3|8.36|8.26|43
1653487800000|2022-05-25 14:10:00|8.37|8.27|8.4|8.3|8.4|8.3|8.35|8.25|30
1653488100000|2022-05-25 14:15:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|30
1653488400000|2022-05-25 14:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|23
1653488700000|2022-05-25 14:25:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|36
1653489000000|2022-05-25 14:30:00|8.4|8.3|8.38|8.28|8.4|8.3|8.37|8.27|15
1653489300000|2022-05-25 14:35:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|42
1653489600000|2022-05-25 14:40:00|8.39|8.29|8.37|8.27|8.39|8.29|8.36|8.26|5
1653489900000|2022-05-25 14:45:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|10
1653490200000|2022-05-25 14:50:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|9
1653490500000|2022-05-25 14:55:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|24
1653490800000|2022-05-25 15:00:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|32
1653491100000|2022-05-25 15:05:00|8.35|8.25|8.36|8.26|8.36|8.26|8.34|8.24|42
1653491400000|2022-05-25 15:10:00|8.37|8.27|8.38|8.28|8.39|8.29|8.36|8.26|20
1653491700000|2022-05-25 15:15:00|8.39|8.29|8.36|8.26|8.39|8.29|8.36|8.26|14
1653492000000|2022-05-25 15:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|15
1653492300000|2022-05-25 15:25:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|26
1653492600000|2022-05-25 15:30:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|25
1653492900000|2022-05-25 15:35:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|12
1653493200000|2022-05-25 15:40:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|9
1653493500000|2022-05-25 15:45:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|9
1653493800000|2022-05-25 15:50:00|8.35|8.25|8.35|8.25|8.37|8.27|8.35|8.25|33
1653494100000|2022-05-25 15:55:00|8.36|8.26|8.35|8.25|8.37|8.27|8.35|8.25|16
1653494400000|2022-05-25 16:00:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|12
1653494700000|2022-05-25 16:05:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|3
1653495000000|2022-05-25 16:10:00|8.33|8.23|8.36|8.26|8.36|8.26|8.33|8.23|30
1653495300000|2022-05-25 16:15:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|13
1653495600000|2022-05-25 16:20:00|8.34|8.24|8.31|8.21|8.34|8.24|8.3|8.2|30
1653495900000|2022-05-25 16:25:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|14
1653496200000|2022-05-25 16:30:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|7
1653496500000|2022-05-25 16:35:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|15
1653496800000|2022-05-25 16:40:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|3
1653497100000|2022-05-25 16:45:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|21
1653497400000|2022-05-25 16:50:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|18
1653497700000|2022-05-25 16:55:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|7
1653498000000|2022-05-25 17:00:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|26
1653498300000|2022-05-25 17:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|5
1653498600000|2022-05-25 17:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|9
1653498900000|2022-05-25 17:15:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|35
1653499200000|2022-05-25 17:20:00|8.34|8.24|8.35|8.25|8.35|8.25|8.33|8.23|28
1653499500000|2022-05-25 17:25:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|16
1653499800000|2022-05-25 17:30:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|31
1653500100000|2022-05-25 17:35:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|17
1653500400000|2022-05-25 17:40:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|4
1653500700000|2022-05-25 17:45:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|3
1653501000000|2022-05-25 17:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|8
1653501300000|2022-05-25 17:55:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|15
1653501600000|2022-05-25 18:00:00|8.34|8.24|8.38|8.28|8.41|8.31|8.34|8.24|81
1653501900000|2022-05-25 18:05:00|8.39|8.29|8.33|8.23|8.4|8.3|8.29|8.19|65
1653502200000|2022-05-25 18:10:00|8.34|8.24|8.35|8.25|8.37|8.27|8.33|8.23|58
1653502500000|2022-05-25 18:15:00|8.34|8.24|8.34|8.24|8.37|8.27|8.34|8.24|65
1653502800000|2022-05-25 18:20:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|39
1653503100000|2022-05-25 18:25:00|8.34|8.24|8.37|8.27|8.38|8.28|8.34|8.24|26
1653503400000|2022-05-25 18:30:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|26
1653503700000|2022-05-25 18:35:00|8.38|8.28|8.37|8.27|8.39|8.29|8.36|8.26|30
1653504000000|2022-05-25 18:40:00|8.36|8.26|8.35|8.25|8.38|8.28|8.35|8.25|32
1653504300000|2022-05-25 18:45:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|29
1653504600000|2022-05-25 18:50:00|8.35|8.25|8.37|8.27|8.37|8.27|8.34|8.24|31
1653504900000|2022-05-25 18:55:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|10
1653505200000|2022-05-25 19:00:00|8.36|8.26|8.39|8.29|8.4|8.3|8.36|8.26|8
1653505500000|2022-05-25 19:05:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|21
1653505800000|2022-05-25 19:10:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|22
1653506100000|2022-05-25 19:15:00|8.37|8.27|8.36|8.26|8.37|8.27|8.35|8.25|26
1653506400000|2022-05-25 19:20:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|6
1653506700000|2022-05-25 19:25:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|12
1653507000000|2022-05-25 19:30:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|8
1653507300000|2022-05-25 19:35:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|16
1653507600000|2022-05-25 19:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|16
1653507900000|2022-05-25 19:45:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|11
1653508200000|2022-05-25 19:50:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|18
1653508500000|2022-05-25 19:55:00|8.36|8.26|8.33|8.23|8.36|8.26|8.32|8.22|20
1653508800000|2022-05-25 20:00:00|8.34|8.24|8.35|8.25|8.35|8.25|8.33|8.23|20
1653509100000|2022-05-25 20:05:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|6
1653509700000|2022-05-25 20:15:00|8.34|8.24|8.36|8.26|8.37|8.27|8.34|8.24|7
1653510000000|2022-05-25 20:20:00|8.37|8.27|8.35|8.25|8.37|8.27|8.34|8.24|31
1653510300000|2022-05-25 20:25:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|21
1653510600000|2022-05-25 20:30:00|8.35|8.25|8.36|8.26|8.36|8.26|8.35|8.25|8
1653510900000|2022-05-25 20:35:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|15
1653511200000|2022-05-25 20:40:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|6
1653511500000|2022-05-25 20:45:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|25
1653511800000|2022-05-25 20:50:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|20
1653512100000|2022-05-25 20:55:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|5
1653512400000|2022-05-25 21:00:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|8
1653512700000|2022-05-25 21:05:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|3
1653513000000|2022-05-25 21:10:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|24
1653513300000|2022-05-25 21:15:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|6
1653513600000|2022-05-25 21:20:00|8.39|8.29|8.39|8.29|8.39|8.29|8.38|8.28|13
1653513900000|2022-05-25 21:25:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|15
1653514200000|2022-05-25 21:30:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|4
1653514800000|2022-05-25 21:40:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|2
1653515100000|2022-05-25 21:45:00|8.41|8.31|8.41|8.31|8.41|8.31|8.41|8.31|1
1653515400000|2022-05-25 21:50:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|28
1653515700000|2022-05-25 21:55:00|8.42|8.32|8.41|8.31|8.42|8.32|8.41|8.31|6
1653516000000|2022-05-25 22:00:00|8.42|8.32|8.41|8.31|8.43|8.33|8.41|8.31|24
1653516300000|2022-05-25 22:05:00|8.4|8.3|8.41|8.31|8.43|8.33|8.4|8.3|20
1653516600000|2022-05-25 22:10:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|21
1653516900000|2022-05-25 22:15:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|19
1653517200000|2022-05-25 22:20:00|8.4|8.3|8.39|8.29|8.4|8.3|8.39|8.29|18
1653517500000|2022-05-25 22:25:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|28
1653517800000|2022-05-25 22:30:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|12
1653518100000|2022-05-25 22:35:00|8.38|8.28|8.39|8.29|8.4|8.3|8.38|8.28|4
1653518400000|2022-05-25 22:40:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|41
1653518700000|2022-05-25 22:45:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|8
1653519000000|2022-05-25 22:50:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|24
1653519300000|2022-05-25 22:55:00|8.39|8.29|8.4|8.3|8.41|8.31|8.38|8.28|10
1653519600000|2022-05-25 23:00:00|8.41|8.31|8.39|8.29|8.41|8.31|8.38|8.28|27
1653519900000|2022-05-25 23:05:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|12
1653520200000|2022-05-25 23:10:00|8.38|8.28|8.39|8.29|8.39|8.29|8.38|8.28|4
1653520500000|2022-05-25 23:15:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|10
1653520800000|2022-05-25 23:20:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|7
1653521100000|2022-05-25 23:25:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1653521400000|2022-05-25 23:30:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|11
1653521700000|2022-05-25 23:35:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|3
1653522000000|2022-05-25 23:40:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|6
1653522600000|2022-05-25 23:50:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1653522900000|2022-05-25 23:55:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|4
1653523200000|2022-05-26 00:00:00|8.33|8.23|8.36|8.26|8.36|8.26|8.33|8.23|22
1653523500000|2022-05-26 00:05:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|6
1653523800000|2022-05-26 00:10:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|17
1653524100000|2022-05-26 00:15:00|8.38|8.28|8.39|8.29|8.39|8.29|8.37|8.27|12
1653524400000|2022-05-26 00:20:00|8.4|8.3|8.39|8.29|8.4|8.3|8.38|8.28|18
1653524700000|2022-05-26 00:25:00|8.4|8.3|8.4|8.3|8.4|8.3|8.39|8.29|7
1653525000000|2022-05-26 00:30:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|9
1653525300000|2022-05-26 00:35:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|40
1653525600000|2022-05-26 00:40:00|8.4|8.3|8.4|8.3|8.41|8.31|8.39|8.29|21
1653525900000|2022-05-26 00:45:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|7
1653526200000|2022-05-26 00:50:00|8.4|8.3|8.4|8.3|8.41|8.31|8.4|8.3|5
1653526500000|2022-05-26 00:55:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|10
1653526800000|2022-05-26 01:00:00|8.41|8.31|8.4|8.3|8.41|8.31|8.4|8.3|60
1653527100000|2022-05-26 01:05:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|18
1653527400000|2022-05-26 01:10:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|17
1653527700000|2022-05-26 01:15:00|8.4|8.3|8.4|8.3|8.4|8.3|8.4|8.3|1
1653528000000|2022-05-26 01:20:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|14
1653528300000|2022-05-26 01:25:00|8.39|8.29|8.4|8.3|8.4|8.3|8.39|8.29|6
1653528600000|2022-05-26 01:30:00|8.39|8.29|8.39|8.29|8.4|8.3|8.39|8.29|27
1653528900000|2022-05-26 01:35:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|15
1653529200000|2022-05-26 01:40:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|8
1653529500000|2022-05-26 01:45:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|7
1653529800000|2022-05-26 01:50:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|10
1653530100000|2022-05-26 01:55:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|2
1653530400000|2022-05-26 02:00:00|8.34|8.24|8.35|8.25|8.36|8.26|8.34|8.24|14
1653530700000|2022-05-26 02:05:00|8.36|8.26|8.36|8.26|8.36|8.26|8.35|8.25|3
1653531000000|2022-05-26 02:10:00|8.37|8.27|8.35|8.25|8.37|8.27|8.35|8.25|7
1653531300000|2022-05-26 02:15:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|53
1653531600000|2022-05-26 02:20:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|11
1653531900000|2022-05-26 02:25:00|8.36|8.26|8.36|8.26|8.37|8.27|8.36|8.26|3
1653532200000|2022-05-26 02:30:00|8.37|8.27|8.36|8.26|8.37|8.27|8.36|8.26|6
1653532500000|2022-05-26 02:35:00|8.37|8.27|8.38|8.28|8.38|8.28|8.36|8.26|14
1653532800000|2022-05-26 02:40:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|15
1653533100000|2022-05-26 02:45:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|8
1653533400000|2022-05-26 02:50:00|8.38|8.28|8.38|8.28|8.38|8.28|8.38|8.28|1
1653533700000|2022-05-26 02:55:00|8.37|8.27|8.37|8.27|8.37|8.27|8.37|8.27|1
1653534000000|2022-05-26 03:00:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|11
1653534300000|2022-05-26 03:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|3
1653534600000|2022-05-26 03:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|5
1653534900000|2022-05-26 03:15:00|8.33|8.23|8.31|8.21|8.34|8.24|8.31|8.21|19
1653535200000|2022-05-26 03:20:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|9
1653535500000|2022-05-26 03:25:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|16
1653535800000|2022-05-26 03:30:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|10
1653536100000|2022-05-26 03:35:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|4
1653536400000|2022-05-26 03:40:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|5
1653536700000|2022-05-26 03:45:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|17
1653537000000|2022-05-26 03:50:00|8.35|8.25|8.35|8.25|8.35|8.25|8.35|8.25|1
1653537300000|2022-05-26 03:55:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|6
1653537600000|2022-05-26 04:00:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|7
1653537900000|2022-05-26 04:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|5
1653538200000|2022-05-26 04:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|23
1653538500000|2022-05-26 04:15:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|22
1653538800000|2022-05-26 04:20:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|15
1653539100000|2022-05-26 04:25:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|9
1653539400000|2022-05-26 04:30:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|8
1653539700000|2022-05-26 04:35:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|56
1653540000000|2022-05-26 04:40:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|20
1653540300000|2022-05-26 04:45:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|4
1653540600000|2022-05-26 04:50:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|3
1653540900000|2022-05-26 04:55:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|21
1653541200000|2022-05-26 05:00:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|6
1653541500000|2022-05-26 05:05:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|14
1653541800000|2022-05-26 05:10:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|12
1653542100000|2022-05-26 05:15:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|11
1653542400000|2022-05-26 05:20:00|8.3|8.2|8.24|8.14|8.31|8.21|8.23|8.13|25
1653542700000|2022-05-26 05:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.2|8.1|32
1653543000000|2022-05-26 05:30:00|8.23|8.13|8.19|8.09|8.23|8.13|8.17|8.07|35
1653543300000|2022-05-26 05:35:00|8.18|8.08|8.1|8|8.18|8.08|8.09|7.99|69
1653543600000|2022-05-26 05:40:00|8.11|8.01|8.11|8.01|8.11|8.01|8.09|7.99|25
1653543900000|2022-05-26 05:45:00|8.1|8|8.09|7.99|8.13|8.03|8.09|7.99|48
1653544200000|2022-05-26 05:50:00|8.08|7.98|8.1|8|8.1|8|8.07|7.97|31
1653544500000|2022-05-26 05:55:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|27
1653544800000|2022-05-26 06:00:00|8.1|8|8.08|7.98|8.12|8.02|8.08|7.98|39
1653545100000|2022-05-26 06:05:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|29
1653545400000|2022-05-26 06:10:00|8.08|7.98|8.09|7.99|8.11|8.01|8.08|7.98|26
1653545700000|2022-05-26 06:15:00|8.1|8|8.12|8.02|8.12|8.02|8.06|7.96|51
1653546000000|2022-05-26 06:20:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|20
1653546300000|2022-05-26 06:25:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|23
1653546600000|2022-05-26 06:30:00|8.12|8.02|8.12|8.02|8.12|8.02|8.1|8|19
1653546900000|2022-05-26 06:35:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|22
1653547200000|2022-05-26 06:40:00|8.13|8.03|8.12|8.02|8.14|8.04|8.12|8.02|46
1653547500000|2022-05-26 06:45:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|33
1653547800000|2022-05-26 06:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|9
1653548100000|2022-05-26 06:55:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|14
1653548400000|2022-05-26 07:00:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|11
1653548700000|2022-05-26 07:05:00|8.1|8|8.1|8|8.11|8.01|8.1|8|23
1653549000000|2022-05-26 07:10:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|24
1653549300000|2022-05-26 07:15:00|8.09|7.99|8.06|7.96|8.09|7.99|8.06|7.96|28
1653549600000|2022-05-26 07:20:00|8.07|7.97|8.09|7.99|8.1|8|8.07|7.97|31
1653549900000|2022-05-26 07:25:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|30
1653550200000|2022-05-26 07:30:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1653550500000|2022-05-26 07:35:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|9
1653550800000|2022-05-26 07:40:00|8.1|8|8.1|8|8.11|8.01|8.1|8|21
1653551100000|2022-05-26 07:45:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|2
1653551400000|2022-05-26 07:50:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|21
1653551700000|2022-05-26 07:55:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|40
1653552000000|2022-05-26 08:00:00|8.12|8.02|8.09|7.99|8.12|8.02|8.09|7.99|16
1653552300000|2022-05-26 08:05:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|5
1653552600000|2022-05-26 08:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|4
1653552900000|2022-05-26 08:15:00|8.09|7.99|8.07|7.97|8.09|7.99|8.07|7.97|61
1653553200000|2022-05-26 08:20:00|8.06|7.96|7.87|7.77|8.07|7.97|7.83|7.73|142
1653553500000|2022-05-26 08:25:00|7.88|7.78|7.86|7.76|7.88|7.78|7.82|7.72|97
1653553800000|2022-05-26 08:30:00|7.87|7.77|7.81|7.71|7.88|7.78|7.8|7.7|53
1653554100000|2022-05-26 08:35:00|7.82|7.72|7.86|7.76|7.86|7.76|7.82|7.72|33
1653554400000|2022-05-26 08:40:00|7.85|7.75|7.83|7.73|7.86|7.76|7.83|7.73|51
1653554700000|2022-05-26 08:45:00|7.82|7.72|7.81|7.71|7.82|7.72|7.72|7.62|64
1653555000000|2022-05-26 08:50:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|52
1653555300000|2022-05-26 08:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.8|7.7|33
1653555600000|2022-05-26 09:00:00|7.81|7.71|7.8|7.7|7.82|7.72|7.78|7.68|76
1653555900000|2022-05-26 09:05:00|7.81|7.71|7.81|7.71|7.83|7.73|7.8|7.7|29
1653556200000|2022-05-26 09:10:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|14
1653556500000|2022-05-26 09:15:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|12
1653556800000|2022-05-26 09:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|17
1653557100000|2022-05-26 09:25:00|7.83|7.73|7.83|7.73|7.83|7.73|7.82|7.72|3
1653557400000|2022-05-26 09:30:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|16
1653557700000|2022-05-26 09:35:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|10
1653558000000|2022-05-26 09:40:00|7.84|7.74|7.87|7.77|7.88|7.78|7.83|7.73|24
1653558300000|2022-05-26 09:45:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|2
1653558600000|2022-05-26 09:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.86|7.76|29
1653558900000|2022-05-26 09:55:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|10
1653559200000|2022-05-26 10:00:00|7.87|7.77|7.87|7.77|7.87|7.77|7.86|7.76|3
1653560100000|2022-05-26 10:15:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|18
1653560400000|2022-05-26 10:20:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|3
1653560700000|2022-05-26 10:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1653561000000|2022-05-26 10:30:00|7.87|7.77|7.87|7.77|7.87|7.77|7.85|7.75|5
1653561300000|2022-05-26 10:35:00|7.86|7.76|7.85|7.75|7.86|7.76|7.84|7.74|22
1653561600000|2022-05-26 10:40:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|7
1653561900000|2022-05-26 10:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|13
1653562200000|2022-05-26 10:50:00|7.86|7.76|7.85|7.75|7.87|7.77|7.85|7.75|14
1653562500000|2022-05-26 10:55:00|7.86|7.76|7.85|7.75|7.86|7.76|7.85|7.75|4
1653562800000|2022-05-26 11:00:00|7.84|7.74|7.85|7.75|7.87|7.77|7.84|7.74|16
1653563100000|2022-05-26 11:05:00|7.86|7.76|7.81|7.71|7.86|7.76|7.81|7.71|26
1653563400000|2022-05-26 11:10:00|7.82|7.72|7.86|7.76|7.86|7.76|7.77|7.67|29
1653563700000|2022-05-26 11:15:00|7.85|7.75|7.79|7.69|7.86|7.76|7.79|7.69|75
1653564000000|2022-05-26 11:20:00|7.8|7.7|7.82|7.72|7.82|7.72|7.77|7.67|51
1653564300000|2022-05-26 11:25:00|7.81|7.71|7.84|7.74|7.84|7.74|7.81|7.71|16
1653564600000|2022-05-26 11:30:00|7.83|7.73|7.81|7.71|7.84|7.74|7.81|7.71|37
1653564900000|2022-05-26 11:35:00|7.8|7.7|7.83|7.73|7.84|7.74|7.8|7.7|26
1653565200000|2022-05-26 11:40:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|14
1653565500000|2022-05-26 11:45:00|7.82|7.72|7.84|7.74|7.86|7.76|7.82|7.72|21
1653565800000|2022-05-26 11:50:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|16
1653566100000|2022-05-26 11:55:00|7.83|7.73|7.84|7.74|7.86|7.76|7.83|7.73|20
1653566400000|2022-05-26 12:00:00|7.83|7.73|7.82|7.72|7.84|7.74|7.82|7.72|22
1653566700000|2022-05-26 12:05:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|29
1653567000000|2022-05-26 12:10:00|7.82|7.72|7.89|7.79|7.89|7.79|7.82|7.72|14
1653567300000|2022-05-26 12:15:00|7.88|7.78|7.87|7.77|7.89|7.79|7.87|7.77|20
1653567600000|2022-05-26 12:20:00|7.88|7.78|7.86|7.76|7.88|7.78|7.85|7.75|9
1653567900000|2022-05-26 12:25:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|4
1653568200000|2022-05-26 12:30:00|7.85|7.75|7.85|7.75|7.87|7.77|7.84|7.74|23
1653568500000|2022-05-26 12:35:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|32
1653568800000|2022-05-26 12:40:00|7.84|7.74|7.84|7.74|7.84|7.74|7.82|7.72|17
1653569100000|2022-05-26 12:45:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|5
1653569400000|2022-05-26 12:50:00|7.82|7.72|7.85|7.75|7.86|7.76|7.82|7.72|40
1653569700000|2022-05-26 12:55:00|7.86|7.76|7.86|7.76|7.86|7.76|7.85|7.75|5
1653570000000|2022-05-26 13:00:00|7.87|7.77|7.86|7.76|7.87|7.77|7.86|7.76|2
1653570300000|2022-05-26 13:05:00|7.85|7.75|7.82|7.72|7.85|7.75|7.82|7.72|20
1653570600000|2022-05-26 13:10:00|7.83|7.73|7.77|7.67|7.83|7.73|7.74|7.64|79
1653570900000|2022-05-26 13:15:00|7.76|7.66|7.62|7.52|7.77|7.67|7.56|7.46|174
1653571200000|2022-05-26 13:20:00|7.63|7.53|7.61|7.51|7.65|7.55|7.6|7.5|123
1653571500000|2022-05-26 13:25:00|7.62|7.52|7.61|7.51|7.65|7.55|7.6|7.5|128
1653571800000|2022-05-26 13:30:00|7.6|7.5|7.72|7.62|7.72|7.62|7.6|7.5|93
1653572100000|2022-05-26 13:35:00|7.73|7.63|7.71|7.61|7.74|7.64|7.7|7.6|71
1653572400000|2022-05-26 13:40:00|7.72|7.62|7.75|7.65|7.75|7.65|7.7|7.6|58
1653572700000|2022-05-26 13:45:00|7.74|7.64|7.81|7.71|7.82|7.72|7.72|7.62|150
1653573000000|2022-05-26 13:50:00|7.82|7.72|7.8|7.7|7.82|7.72|7.79|7.69|83
1653573300000|2022-05-26 13:55:00|7.79|7.69|7.81|7.71|7.84|7.74|7.79|7.69|55
1653573600000|2022-05-26 14:00:00|7.82|7.72|7.83|7.73|7.86|7.76|7.81|7.71|76
1653573900000|2022-05-26 14:05:00|7.84|7.74|7.88|7.78|7.91|7.81|7.83|7.73|71
1653574200000|2022-05-26 14:10:00|7.87|7.77|7.9|7.8|7.92|7.82|7.86|7.76|66
1653574500000|2022-05-26 14:15:00|7.89|7.79|7.9|7.8|7.91|7.81|7.87|7.77|70
1653574800000|2022-05-26 14:20:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|57
1653575100000|2022-05-26 14:25:00|7.92|7.82|7.9|7.8|7.93|7.83|7.89|7.79|41
1653575400000|2022-05-26 14:30:00|7.91|7.81|7.91|7.81|7.91|7.81|7.89|7.79|57
1653575700000|2022-05-26 14:35:00|7.9|7.8|7.94|7.84|7.94|7.84|7.9|7.8|79
1653576000000|2022-05-26 14:40:00|7.93|7.83|7.95|7.85|7.97|7.87|7.93|7.83|61
1653576300000|2022-05-26 14:45:00|7.94|7.84|7.99|7.89|7.99|7.89|7.94|7.84|36
1653576600000|2022-05-26 14:50:00|7.98|7.88|7.96|7.86|8|7.9|7.96|7.86|43
1653576900000|2022-05-26 14:55:00|7.97|7.87|7.97|7.87|7.97|7.87|7.95|7.85|55
1653577200000|2022-05-26 15:00:00|7.96|7.86|8|7.9|8.01|7.91|7.96|7.86|53
1653577500000|2022-05-26 15:05:00|8.01|7.91|7.97|7.87|8.02|7.92|7.97|7.87|35
1653577800000|2022-05-26 15:10:00|7.98|7.88|7.98|7.88|7.98|7.88|7.96|7.86|43
1653578100000|2022-05-26 15:15:00|7.97|7.87|7.98|7.88|8|7.9|7.96|7.86|22
1653578400000|2022-05-26 15:20:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|43
1653578700000|2022-05-26 15:25:00|7.98|7.88|7.95|7.85|7.98|7.88|7.95|7.85|26
1653579000000|2022-05-26 15:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|46
1653579300000|2022-05-26 15:35:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|17
1653579600000|2022-05-26 15:40:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|5
1653579900000|2022-05-26 15:45:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|17
1653580200000|2022-05-26 15:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|36
1653580500000|2022-05-26 15:55:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|39
1653580800000|2022-05-26 16:00:00|8|7.9|8.04|7.94|8.06|7.96|7.99|7.89|53
1653581100000|2022-05-26 16:05:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|14
1653581400000|2022-05-26 16:10:00|8.03|7.93|8.06|7.96|8.06|7.96|8.02|7.92|52
1653581700000|2022-05-26 16:15:00|8.05|7.95|8.08|7.98|8.09|7.99|8.04|7.94|68
1653582000000|2022-05-26 16:20:00|8.09|7.99|8.06|7.96|8.1|8|8.04|7.94|36
1653582300000|2022-05-26 16:25:00|8.05|7.95|8.06|7.96|8.07|7.97|8.03|7.93|62
1653582600000|2022-05-26 16:30:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|11
1653582900000|2022-05-26 16:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|21
1653583200000|2022-05-26 16:40:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|49
1653583500000|2022-05-26 16:45:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|39
1653583800000|2022-05-26 16:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|16
1653584100000|2022-05-26 16:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|15
1653584400000|2022-05-26 17:00:00|8.04|7.94|8.03|7.93|8.06|7.96|8.03|7.93|20
1653584700000|2022-05-26 17:05:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|25
1653585000000|2022-05-26 17:10:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|27
1653585300000|2022-05-26 17:15:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|27
1653585600000|2022-05-26 17:20:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1653585900000|2022-05-26 17:25:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|22
1653586200000|2022-05-26 17:30:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|23
1653586500000|2022-05-26 17:35:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|22
1653586800000|2022-05-26 17:40:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|16
1653587100000|2022-05-26 17:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|11
1653587400000|2022-05-26 17:50:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|3
1653587700000|2022-05-26 17:55:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|22
1653588000000|2022-05-26 18:00:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|9
1653588300000|2022-05-26 18:05:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|3
1653588600000|2022-05-26 18:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|21
1653588900000|2022-05-26 18:15:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|11
1653589200000|2022-05-26 18:20:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|14
1653589500000|2022-05-26 18:25:00|8.03|7.93|8|7.9|8.03|7.93|7.99|7.89|36
1653589800000|2022-05-26 18:30:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|17
1653590100000|2022-05-26 18:35:00|7.98|7.88|7.99|7.89|8|7.9|7.98|7.88|40
1653590400000|2022-05-26 18:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|37
1653590700000|2022-05-26 18:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1653591000000|2022-05-26 18:50:00|7.99|7.89|7.97|7.87|8|7.9|7.97|7.87|23
1653591300000|2022-05-26 18:55:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|14
1653591600000|2022-05-26 19:00:00|7.96|7.86|7.94|7.84|7.97|7.87|7.93|7.83|21
1653591900000|2022-05-26 19:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|13
1653592200000|2022-05-26 19:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.93|7.83|22
1653592500000|2022-05-26 19:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|22
1653592800000|2022-05-26 19:20:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|17
1653593100000|2022-05-26 19:25:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|10
1653593400000|2022-05-26 19:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|20
1653593700000|2022-05-26 19:35:00|7.93|7.83|7.89|7.79|7.94|7.84|7.89|7.79|47
1653594000000|2022-05-26 19:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|20
1653594300000|2022-05-26 19:45:00|7.92|7.82|7.93|7.83|7.93|7.83|7.91|7.81|30
1653594600000|2022-05-26 19:50:00|7.92|7.82|7.9|7.8|7.93|7.83|7.9|7.8|29
1653594900000|2022-05-26 19:55:00|7.91|7.81|7.89|7.79|7.91|7.81|7.88|7.78|47
1653595200000|2022-05-26 20:00:00|7.88|7.78|7.88|7.78|7.91|7.81|7.88|7.78|53
1653595500000|2022-05-26 20:05:00|7.87|7.77|7.87|7.77|7.9|7.8|7.87|7.77|27
1653595800000|2022-05-26 20:10:00|7.86|7.76|7.86|7.76|7.88|7.78|7.86|7.76|13
1653596100000|2022-05-26 20:15:00|7.87|7.77|7.88|7.78|7.89|7.79|7.86|7.76|24
1653596400000|2022-05-26 20:20:00|7.87|7.77|7.86|7.76|7.88|7.78|7.86|7.76|22
1653596700000|2022-05-26 20:25:00|7.87|7.77|7.91|7.81|7.91|7.81|7.87|7.77|23
1653597000000|2022-05-26 20:30:00|7.92|7.82|7.89|7.79|7.92|7.82|7.88|7.78|50
1653597300000|2022-05-26 20:35:00|7.88|7.78|7.9|7.8|7.91|7.81|7.88|7.78|11
1653597600000|2022-05-26 20:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|7
1653597900000|2022-05-26 20:45:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|12
1653598200000|2022-05-26 20:50:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|6
1653598500000|2022-05-26 20:55:00|7.9|7.8|7.9|7.8|7.92|7.82|7.9|7.8|23
1653598800000|2022-05-26 21:00:00|7.91|7.81|7.93|7.83|7.93|7.83|7.9|7.8|27
1653599100000|2022-05-26 21:05:00|7.94|7.84|7.96|7.86|7.96|7.86|7.93|7.83|15
1653599400000|2022-05-26 21:10:00|7.95|7.85|7.94|7.84|7.96|7.86|7.94|7.84|12
1653599700000|2022-05-26 21:15:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|52
1653600000000|2022-05-26 21:20:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|35
1653600300000|2022-05-26 21:25:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|6
1653600600000|2022-05-26 21:30:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|34
1653600900000|2022-05-26 21:35:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|25
1653601200000|2022-05-26 21:40:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|12
1653601500000|2022-05-26 21:45:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|23
1653601800000|2022-05-26 21:50:00|7.92|7.82|7.95|7.85|7.95|7.85|7.92|7.82|22
1653602100000|2022-05-26 21:55:00|7.94|7.84|7.96|7.86|7.96|7.86|7.93|7.83|7
1653602400000|2022-05-26 22:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|38
1653602700000|2022-05-26 22:05:00|7.95|7.85|7.97|7.87|7.97|7.87|7.94|7.84|31
1653603000000|2022-05-26 22:10:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|19
1653603300000|2022-05-26 22:15:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|36
1653603600000|2022-05-26 22:20:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|17
1653603900000|2022-05-26 22:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|5
1653604200000|2022-05-26 22:30:00|7.97|7.87|7.95|7.85|7.99|7.89|7.95|7.85|15
1653604500000|2022-05-26 22:35:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|28
1653604800000|2022-05-26 22:40:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|8
1653605100000|2022-05-26 22:45:00|7.94|7.84|7.94|7.84|7.96|7.86|7.93|7.83|19
1653605400000|2022-05-26 22:50:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|12
1653605700000|2022-05-26 22:55:00|7.95|7.85|7.95|7.85|7.95|7.85|7.93|7.83|15
1653606000000|2022-05-26 23:00:00|7.96|7.86|7.95|7.85|7.96|7.86|7.93|7.83|12
1653606300000|2022-05-26 23:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|9
1653606600000|2022-05-26 23:10:00|7.97|7.87|7.92|7.82|8.23|8.13|7.91|7.81|153
1653606900000|2022-05-26 23:15:00|7.93|7.83|7.93|7.83|7.93|7.83|7.89|7.79|49
1653607200000|2022-05-26 23:20:00|7.92|7.82|7.92|7.82|7.94|7.84|7.9|7.8|19
1653607500000|2022-05-26 23:25:00|7.93|7.83|7.92|7.82|7.93|7.83|7.91|7.81|38
1653607800000|2022-05-26 23:30:00|7.91|7.81|7.92|7.82|7.93|7.83|7.91|7.81|26
1653608100000|2022-05-26 23:35:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|18
1653608400000|2022-05-26 23:40:00|7.91|7.81|7.91|7.81|7.91|7.81|7.9|7.8|3
1653608700000|2022-05-26 23:45:00|7.9|7.8|7.89|7.79|7.91|7.81|7.86|7.76|50
1653609000000|2022-05-26 23:50:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|44
1653609300000|2022-05-26 23:55:00|7.88|7.78|7.83|7.73|7.89|7.79|7.82|7.72|54
1653609600000|2022-05-27 00:00:00|7.84|7.74|7.88|7.78|7.9|7.8|7.83|7.73|41
1653609900000|2022-05-27 00:05:00|7.89|7.79|7.86|7.76|7.89|7.79|7.83|7.73|54
1653610200000|2022-05-27 00:10:00|7.87|7.77|7.89|7.79|7.89|7.79|7.84|7.74|37
1653610500000|2022-05-27 00:15:00|7.88|7.78|7.91|7.81|7.91|7.81|7.87|7.77|28
1653610800000|2022-05-27 00:20:00|7.9|7.8|7.9|7.8|7.91|7.81|7.89|7.79|33
1653611100000|2022-05-27 00:25:00|7.91|7.81|7.89|7.79|7.92|7.82|7.89|7.79|33
1653611400000|2022-05-27 00:30:00|7.9|7.8|7.89|7.79|7.91|7.81|7.89|7.79|20
1653611700000|2022-05-27 00:35:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|35
1653612000000|2022-05-27 00:40:00|7.89|7.79|7.83|7.73|7.9|7.8|7.83|7.73|35
1653612300000|2022-05-27 00:45:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|32
1653612600000|2022-05-27 00:50:00|7.86|7.76|7.87|7.77|7.87|7.77|7.84|7.74|26
1653612900000|2022-05-27 00:55:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|22
1653613200000|2022-05-27 01:00:00|7.86|7.76|7.85|7.75|7.9|7.8|7.85|7.75|32
1653613500000|2022-05-27 01:05:00|7.86|7.76|7.82|7.72|7.86|7.76|7.81|7.71|39
1653613800000|2022-05-27 01:10:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|37
1653614100000|2022-05-27 01:15:00|7.84|7.74|7.82|7.72|7.86|7.76|7.82|7.72|45
1653614400000|2022-05-27 01:20:00|7.81|7.71|7.77|7.67|7.82|7.72|7.77|7.67|49
1653614700000|2022-05-27 01:25:00|7.78|7.68|7.76|7.66|7.78|7.68|7.75|7.65|27
1653615000000|2022-05-27 01:30:00|7.75|7.65|7.76|7.66|7.79|7.69|7.75|7.65|28
1653615300000|2022-05-27 01:35:00|7.77|7.67|7.81|7.71|7.82|7.72|7.77|7.67|17
1653615600000|2022-05-27 01:40:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|36
1653615900000|2022-05-27 01:45:00|7.84|7.74|7.81|7.71|7.85|7.75|7.81|7.71|30
1653616200000|2022-05-27 01:50:00|7.8|7.7|7.8|7.7|7.82|7.72|7.79|7.69|41
1653616500000|2022-05-27 01:55:00|7.79|7.69|7.76|7.66|7.8|7.7|7.74|7.64|44
1653616800000|2022-05-27 02:00:00|7.77|7.67|7.74|7.64|7.77|7.67|7.72|7.62|86
1653617100000|2022-05-27 02:05:00|7.75|7.65|7.76|7.66|7.78|7.68|7.74|7.64|38
1653617400000|2022-05-27 02:10:00|7.77|7.67|7.72|7.62|7.77|7.67|7.72|7.62|44
1653617700000|2022-05-27 02:15:00|7.71|7.61|7.75|7.65|7.76|7.66|7.7|7.6|49
1653618000000|2022-05-27 02:20:00|7.76|7.66|7.85|7.75|7.86|7.76|7.75|7.65|64
1653618300000|2022-05-27 02:25:00|7.84|7.74|7.81|7.71|7.84|7.74|7.8|7.7|62
1653618600000|2022-05-27 02:30:00|7.8|7.7|7.76|7.66|7.81|7.71|7.76|7.66|47
1653618900000|2022-05-27 02:35:00|7.77|7.67|7.79|7.69|7.81|7.71|7.77|7.67|27
1653619200000|2022-05-27 02:40:00|7.78|7.68|7.8|7.7|7.81|7.71|7.77|7.67|33
1653619500000|2022-05-27 02:45:00|7.79|7.69|7.77|7.67|7.79|7.69|7.76|7.66|45
1653619800000|2022-05-27 02:50:00|7.78|7.68|7.78|7.68|7.79|7.69|7.76|7.66|23
1653620100000|2022-05-27 02:55:00|7.77|7.67|7.8|7.7|7.81|7.71|7.77|7.67|24
1653620400000|2022-05-27 03:00:00|7.79|7.69|7.81|7.71|7.82|7.72|7.79|7.69|55
1653620700000|2022-05-27 03:05:00|7.82|7.72|7.83|7.73|7.84|7.74|7.8|7.7|24
1653621000000|2022-05-27 03:10:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|10
1653621300000|2022-05-27 03:15:00|7.84|7.74|7.86|7.76|7.86|7.76|7.82|7.72|31
1653621600000|2022-05-27 03:20:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|29
1653621900000|2022-05-27 03:25:00|7.84|7.74|7.88|7.78|7.88|7.78|7.84|7.74|59
1653622200000|2022-05-27 03:30:00|7.89|7.79|7.92|7.82|7.94|7.84|7.88|7.78|44
1653622500000|2022-05-27 03:35:00|7.93|7.83|7.89|7.79|7.93|7.83|7.88|7.78|49
1653622800000|2022-05-27 03:40:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|18
1653623100000|2022-05-27 03:45:00|7.88|7.78|7.9|7.8|7.91|7.81|7.88|7.78|35
1653623400000|2022-05-27 03:50:00|7.91|7.81|7.9|7.8|7.91|7.81|7.89|7.79|14
1653623700000|2022-05-27 03:55:00|7.91|7.81|7.88|7.78|7.91|7.81|7.88|7.78|22
1653624000000|2022-05-27 04:00:00|7.89|7.79|7.85|7.75|7.89|7.79|7.85|7.75|21
1653624300000|2022-05-27 04:05:00|7.84|7.74|7.85|7.75|7.85|7.75|7.84|7.74|48
1653624600000|2022-05-27 04:10:00|7.86|7.76|7.88|7.78|7.89|7.79|7.85|7.75|21
1653624900000|2022-05-27 04:15:00|7.89|7.79|7.91|7.81|7.91|7.81|7.89|7.79|27
1653625200000|2022-05-27 04:20:00|7.9|7.8|7.89|7.79|7.91|7.81|7.88|7.78|50
1653625500000|2022-05-27 04:25:00|7.88|7.78|7.86|7.76|7.89|7.79|7.86|7.76|39
1653625800000|2022-05-27 04:30:00|7.85|7.75|7.81|7.71|7.86|7.76|7.8|7.7|67
1653626100000|2022-05-27 04:35:00|7.82|7.72|7.79|7.69|7.82|7.72|7.79|7.69|22
1653626400000|2022-05-27 04:40:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|28
1653626700000|2022-05-27 04:45:00|7.8|7.7|7.78|7.68|7.8|7.7|7.77|7.67|17
1653627000000|2022-05-27 04:50:00|7.77|7.67|7.78|7.68|7.8|7.7|7.76|7.66|20
1653627300000|2022-05-27 04:55:00|7.79|7.69|7.77|7.67|7.8|7.7|7.75|7.65|39
1653627600000|2022-05-27 05:00:00|7.78|7.68|7.74|7.64|7.79|7.69|7.73|7.63|55
1653627900000|2022-05-27 05:05:00|7.73|7.63|7.81|7.71|7.82|7.72|7.73|7.63|35
1653628200000|2022-05-27 05:10:00|7.8|7.7|7.8|7.7|7.82|7.72|7.8|7.7|27
1653628500000|2022-05-27 05:15:00|7.81|7.71|7.79|7.69|7.81|7.71|7.78|7.68|19
1653628800000|2022-05-27 05:20:00|7.8|7.7|7.78|7.68|7.81|7.71|7.77|7.67|21
1653629100000|2022-05-27 05:25:00|7.77|7.67|7.79|7.69|7.8|7.7|7.77|7.67|39
1653629400000|2022-05-27 05:30:00|7.8|7.7|7.78|7.68|7.8|7.7|7.76|7.66|33
1653629700000|2022-05-27 05:35:00|7.77|7.67|7.67|7.57|7.78|7.68|7.67|7.57|37
1653630000000|2022-05-27 05:40:00|7.68|7.58|7.71|7.61|7.71|7.61|7.66|7.56|60
1653630300000|2022-05-27 05:45:00|7.7|7.6|7.75|7.65|7.76|7.66|7.69|7.59|56
1653630600000|2022-05-27 05:50:00|7.74|7.64|7.75|7.65|7.76|7.66|7.73|7.63|36
1653630900000|2022-05-27 05:55:00|7.74|7.64|7.75|7.65|7.76|7.66|7.73|7.63|58
1653631200000|2022-05-27 06:00:00|7.74|7.64|7.7|7.6|7.75|7.65|7.7|7.6|39
1653631500000|2022-05-27 06:05:00|7.71|7.61|7.69|7.59|7.71|7.61|7.66|7.56|73
1653631800000|2022-05-27 06:10:00|7.7|7.6|7.74|7.64|7.77|7.67|7.69|7.59|49
1653632100000|2022-05-27 06:15:00|7.75|7.65|7.69|7.59|7.75|7.65|7.69|7.59|41
1653632400000|2022-05-27 06:20:00|7.68|7.58|7.71|7.61|7.71|7.61|7.66|7.56|60
1653632700000|2022-05-27 06:25:00|7.72|7.62|7.71|7.61|7.72|7.62|7.69|7.59|48
1653633000000|2022-05-27 06:30:00|7.72|7.62|7.76|7.66|7.77|7.67|7.69|7.59|41
1653633300000|2022-05-27 06:35:00|7.77|7.67|7.78|7.68|7.8|7.7|7.76|7.66|42
1653633600000|2022-05-27 06:40:00|7.79|7.69|7.78|7.68|7.79|7.69|7.77|7.67|34
1653633900000|2022-05-27 06:45:00|7.79|7.69|7.78|7.68|7.8|7.7|7.78|7.68|20
1653634200000|2022-05-27 06:50:00|7.79|7.69|7.78|7.68|7.79|7.69|7.76|7.66|18
1653634500000|2022-05-27 06:55:00|7.79|7.69|7.82|7.72|7.84|7.74|7.77|7.67|60
1653634800000|2022-05-27 07:00:00|7.81|7.71|7.81|7.71|7.83|7.73|7.8|7.7|63
1653635100000|2022-05-27 07:05:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|48
1653635400000|2022-05-27 07:10:00|7.8|7.7|7.8|7.7|7.83|7.73|7.79|7.69|39
1653635700000|2022-05-27 07:15:00|7.79|7.69|7.83|7.73|7.85|7.75|7.79|7.69|49
1653636000000|2022-05-27 07:20:00|7.84|7.74|7.84|7.74|7.84|7.74|7.82|7.72|23
1653636300000|2022-05-27 07:25:00|7.85|7.75|7.86|7.76|7.88|7.78|7.84|7.74|36
1653636600000|2022-05-27 07:30:00|7.87|7.77|7.84|7.74|7.87|7.77|7.83|7.73|28
1653636900000|2022-05-27 07:35:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|11
1653637200000|2022-05-27 07:40:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|14
1653637500000|2022-05-27 07:45:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|20
1653637800000|2022-05-27 07:50:00|7.82|7.72|7.82|7.72|7.82|7.72|7.81|7.71|11
1653638100000|2022-05-27 07:55:00|7.81|7.71|7.8|7.7|7.82|7.72|7.8|7.7|6
1653638400000|2022-05-27 08:00:00|7.79|7.69|7.77|7.67|7.8|7.7|7.75|7.65|37
1653638700000|2022-05-27 08:05:00|7.76|7.66|7.83|7.73|7.84|7.74|7.76|7.66|28
1653639000000|2022-05-27 08:10:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|26
1653639300000|2022-05-27 08:15:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|14
1653639600000|2022-05-27 08:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|19
1653639900000|2022-05-27 08:25:00|7.83|7.73|7.82|7.72|7.83|7.73|7.82|7.72|2
1653640200000|2022-05-27 08:30:00|7.83|7.73|7.83|7.73|7.84|7.74|7.8|7.7|19
1653640500000|2022-05-27 08:35:00|7.84|7.74|7.83|7.73|7.84|7.74|7.83|7.73|4
1653640800000|2022-05-27 08:40:00|7.82|7.72|7.81|7.71|7.83|7.73|7.8|7.7|16
1653641100000|2022-05-27 08:45:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|6
1653641400000|2022-05-27 08:50:00|7.82|7.72|7.78|7.68|7.82|7.72|7.78|7.68|21
1653641700000|2022-05-27 08:55:00|7.79|7.69|7.77|7.67|7.8|7.7|7.76|7.66|29
1653642000000|2022-05-27 09:00:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|26
1653642300000|2022-05-27 09:05:00|7.76|7.66|7.78|7.68|7.79|7.69|7.76|7.66|11
1653642600000|2022-05-27 09:10:00|7.79|7.69|7.78|7.68|7.79|7.69|7.78|7.68|2
1653642900000|2022-05-27 09:15:00|7.77|7.67|7.8|7.7|7.8|7.7|7.77|7.67|16
1653643200000|2022-05-27 09:20:00|7.79|7.69|7.79|7.69|7.79|7.69|7.77|7.67|11
1653643500000|2022-05-27 09:25:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|5
1653643800000|2022-05-27 09:30:00|7.79|7.69|7.81|7.71|7.81|7.71|7.79|7.69|25
1653644100000|2022-05-27 09:35:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|8
1653644400000|2022-05-27 09:40:00|7.8|7.7|7.79|7.69|7.82|7.72|7.79|7.69|16
1653644700000|2022-05-27 09:45:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|10
1653645000000|2022-05-27 09:50:00|7.8|7.7|7.83|7.73|7.84|7.74|7.79|7.69|38
1653645300000|2022-05-27 09:55:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|9
1653645600000|2022-05-27 10:00:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|3
1653645900000|2022-05-27 10:05:00|7.82|7.72|7.84|7.74|7.85|7.75|7.82|7.72|17
1653646200000|2022-05-27 10:10:00|7.85|7.75|7.85|7.75|7.87|7.77|7.84|7.74|29
1653646500000|2022-05-27 10:15:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|7
1653646800000|2022-05-27 10:20:00|7.87|7.77|7.83|7.73|7.87|7.77|7.83|7.73|19
1653647100000|2022-05-27 10:25:00|7.82|7.72|7.83|7.73|7.83|7.73|7.82|7.72|16
1653647400000|2022-05-27 10:30:00|7.82|7.72|7.8|7.7|7.83|7.73|7.8|7.7|15
1653647700000|2022-05-27 10:35:00|7.81|7.71|7.82|7.72|7.83|7.73|7.8|7.7|10
1653648000000|2022-05-27 10:40:00|7.83|7.73|7.83|7.73|7.84|7.74|7.82|7.72|23
1653648300000|2022-05-27 10:45:00|7.82|7.72|7.82|7.72|7.83|7.73|7.82|7.72|5
1653648600000|2022-05-27 10:50:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|11
1653648900000|2022-05-27 10:55:00|7.8|7.7|7.76|7.66|7.8|7.7|7.75|7.65|19
1653649200000|2022-05-27 11:00:00|7.77|7.67|7.77|7.67|7.78|7.68|7.75|7.65|25
1653649500000|2022-05-27 11:05:00|7.78|7.68|7.8|7.7|7.8|7.7|7.77|7.67|15
1653649800000|2022-05-27 11:10:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|7
1653650100000|2022-05-27 11:15:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|22
1653650400000|2022-05-27 11:20:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|16
1653650700000|2022-05-27 11:25:00|7.84|7.74|7.88|7.78|7.88|7.78|7.83|7.73|39
1653651000000|2022-05-27 11:30:00|7.87|7.77|7.86|7.76|7.89|7.79|7.86|7.76|18
1653651300000|2022-05-27 11:35:00|7.87|7.77|7.86|7.76|7.87|7.77|7.85|7.75|30
1653651600000|2022-05-27 11:40:00|7.87|7.77|7.85|7.75|7.87|7.77|7.85|7.75|15
1653651900000|2022-05-27 11:45:00|7.86|7.76|7.83|7.73|7.86|7.76|7.83|7.73|8
1653652200000|2022-05-27 11:50:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|14
1653652500000|2022-05-27 11:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|15
1653652800000|2022-05-27 12:00:00|7.81|7.71|7.81|7.71|7.81|7.71|7.79|7.69|13
1653653100000|2022-05-27 12:05:00|7.82|7.72|7.83|7.73|7.84|7.74|7.82|7.72|22
1653653400000|2022-05-27 12:10:00|7.84|7.74|7.83|7.73|7.84|7.74|7.81|7.71|22
1653653700000|2022-05-27 12:15:00|7.82|7.72|7.85|7.75|7.85|7.75|7.81|7.71|20
1653654000000|2022-05-27 12:20:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|10
1653654300000|2022-05-27 12:25:00|7.88|7.78|7.87|7.77|7.88|7.78|7.84|7.74|22
1653654600000|2022-05-27 12:30:00|7.86|7.76|7.89|7.79|7.91|7.81|7.84|7.74|50
1653654900000|2022-05-27 12:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.88|7.78|41
1653655200000|2022-05-27 12:40:00|7.91|7.81|7.94|7.84|7.94|7.84|7.9|7.8|40
1653655500000|2022-05-27 12:45:00|7.93|7.83|7.93|7.83|7.95|7.85|7.92|7.82|85
1653655800000|2022-05-27 12:50:00|7.92|7.82|7.91|7.81|7.93|7.83|7.91|7.81|30
1653656100000|2022-05-27 12:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.9|7.8|24
1653656400000|2022-05-27 13:00:00|7.9|7.8|7.89|7.79|7.92|7.82|7.89|7.79|20
1653656700000|2022-05-27 13:05:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|22
1653657000000|2022-05-27 13:10:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|9
1653657300000|2022-05-27 13:15:00|7.91|7.81|7.9|7.8|7.92|7.82|7.9|7.8|10
1653657600000|2022-05-27 13:20:00|7.91|7.81|7.91|7.81|7.94|7.84|7.9|7.8|47
1653657900000|2022-05-27 13:25:00|7.92|7.82|7.94|7.84|7.95|7.85|7.91|7.81|17
1653658200000|2022-05-27 13:30:00|7.95|7.85|7.93|7.83|7.98|7.88|7.93|7.83|29
1653658500000|2022-05-27 13:35:00|7.94|7.84|7.96|7.86|7.97|7.87|7.93|7.83|41
1653658800000|2022-05-27 13:40:00|7.97|7.87|7.94|7.84|7.98|7.88|7.94|7.84|38
1653659100000|2022-05-27 13:45:00|7.93|7.83|7.96|7.86|7.96|7.86|7.92|7.82|52
1653659400000|2022-05-27 13:50:00|7.95|7.85|7.98|7.88|7.98|7.88|7.95|7.85|58
1653659700000|2022-05-27 13:55:00|7.99|7.89|8|7.9|8|7.9|7.98|7.88|44
1653660000000|2022-05-27 14:00:00|7.99|7.89|7.98|7.88|8|7.9|7.97|7.87|42
1653660300000|2022-05-27 14:05:00|7.97|7.87|7.95|7.85|7.98|7.88|7.95|7.85|25
1653660600000|2022-05-27 14:10:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|16
1653660900000|2022-05-27 14:15:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|23
1653661200000|2022-05-27 14:20:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|34
1653661500000|2022-05-27 14:25:00|7.95|7.85|7.92|7.82|7.96|7.86|7.91|7.81|26
1653661800000|2022-05-27 14:30:00|7.91|7.81|7.89|7.79|7.92|7.82|7.89|7.79|33
1653662100000|2022-05-27 14:35:00|7.88|7.78|7.9|7.8|7.9|7.8|7.86|7.76|33
1653662400000|2022-05-27 14:40:00|7.89|7.79|7.86|7.76|7.9|7.8|7.86|7.76|34
1653662700000|2022-05-27 14:45:00|7.85|7.75|7.85|7.75|7.86|7.76|7.81|7.71|67
1653663000000|2022-05-27 14:50:00|7.84|7.74|7.84|7.74|7.86|7.76|7.82|7.72|67
1653663300000|2022-05-27 14:55:00|7.85|7.75|7.84|7.74|7.85|7.75|7.83|7.73|36
1653663600000|2022-05-27 15:00:00|7.83|7.73|7.81|7.71|7.84|7.74|7.78|7.68|65
1653663900000|2022-05-27 15:05:00|7.82|7.72|7.83|7.73|7.84|7.74|7.8|7.7|52
1653664200000|2022-05-27 15:10:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|21
1653664500000|2022-05-27 15:15:00|7.83|7.73|7.86|7.76|7.89|7.79|7.83|7.73|50
1653664800000|2022-05-27 15:20:00|7.85|7.75|7.83|7.73|7.86|7.76|7.83|7.73|51
1653665100000|2022-05-27 15:25:00|7.82|7.72|8.51|8.41|9|8.9|7.82|7.72|402
1653665400000|2022-05-27 15:30:00|8.5|8.4|8.39|8.29|8.71|8.61|8.35|8.25|424
1653665700000|2022-05-27 15:35:00|8.4|8.3|8.47|8.37|8.5|8.4|8.33|8.23|308
1653666000000|2022-05-27 15:40:00|8.48|8.38|8.53|8.43|8.59|8.49|8.44|8.34|241
1653666300000|2022-05-27 15:45:00|8.54|8.44|8.58|8.48|8.58|8.48|8.48|8.38|182
1653666600000|2022-05-27 15:50:00|8.57|8.47|8.46|8.36|8.61|8.51|8.42|8.32|200
1653666900000|2022-05-27 15:55:00|8.45|8.35|8.38|8.28|8.46|8.36|8.27|8.17|169
1653667200000|2022-05-27 16:00:00|8.37|8.27|8.35|8.25|8.44|8.34|8.33|8.23|155
1653667500000|2022-05-27 16:05:00|8.34|8.24|8.31|8.21|8.34|8.24|8.23|8.13|144
1653667800000|2022-05-27 16:10:00|8.32|8.22|8.39|8.29|8.44|8.34|8.32|8.22|196
1653668100000|2022-05-27 16:15:00|8.38|8.28|8.39|8.29|8.4|8.3|8.35|8.25|126
1653668400000|2022-05-27 16:20:00|8.4|8.3|8.38|8.28|8.41|8.31|8.33|8.23|159
1653668700000|2022-05-27 16:25:00|8.37|8.27|8.38|8.28|8.41|8.31|8.35|8.25|175
1653669000000|2022-05-27 16:30:00|8.39|8.29|8.47|8.37|8.52|8.42|8.35|8.25|167
1653669300000|2022-05-27 16:35:00|8.46|8.36|8.45|8.35|8.5|8.4|8.41|8.31|122
1653669600000|2022-05-27 16:40:00|8.46|8.36|8.4|8.3|8.49|8.39|8.4|8.3|81
1653669900000|2022-05-27 16:45:00|8.39|8.29|8.37|8.27|8.43|8.33|8.37|8.27|95
1653670200000|2022-05-27 16:50:00|8.36|8.26|8.26|8.16|8.37|8.27|8.21|8.11|148
1653670500000|2022-05-27 16:55:00|8.25|8.15|8.25|8.15|8.27|8.17|8.24|8.14|95
1653670800000|2022-05-27 17:00:00|8.24|8.14|8.27|8.17|8.27|8.17|8.18|8.08|118
1653671100000|2022-05-27 17:05:00|8.26|8.16|8.29|8.19|8.31|8.21|8.25|8.15|60
1653671400000|2022-05-27 17:10:00|8.28|8.18|8.25|8.15|8.31|8.21|8.24|8.14|46
1653671700000|2022-05-27 17:15:00|8.24|8.14|8.1|8|8.25|8.15|8.07|7.97|142
1653672000000|2022-05-27 17:20:00|8.11|8.01|8.1|8|8.13|8.03|8.02|7.92|162
1653672300000|2022-05-27 17:25:00|8.11|8.01|8.14|8.04|8.15|8.05|8.11|8.01|116
1653672600000|2022-05-27 17:30:00|8.13|8.03|8.09|7.99|8.16|8.06|8.06|7.96|81
1653672900000|2022-05-27 17:35:00|8.08|7.98|8.13|8.03|8.14|8.04|8.08|7.98|76
1653673200000|2022-05-27 17:40:00|8.12|8.02|8.09|7.99|8.13|8.03|8.07|7.97|76
1653673500000|2022-05-27 17:45:00|8.1|8|8.12|8.02|8.13|8.03|8.06|7.96|77
1653673800000|2022-05-27 17:50:00|8.11|8.01|8.09|7.99|8.16|8.06|8.09|7.99|75
1653674100000|2022-05-27 17:55:00|8.08|7.98|8.09|7.99|8.11|8.01|8.07|7.97|62
1653674400000|2022-05-27 18:00:00|8.08|7.98|8.13|8.03|8.14|8.04|8.06|7.96|68
1653674700000|2022-05-27 18:05:00|8.12|8.02|8.09|7.99|8.13|8.03|8.08|7.98|88
1653675000000|2022-05-27 18:10:00|8.08|7.98|8.03|7.93|8.1|8|8.02|7.92|64
1653675300000|2022-05-27 18:15:00|8.04|7.94|8.06|7.96|8.07|7.97|8.02|7.92|49
1653675600000|2022-05-27 18:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.04|7.94|58
1653675900000|2022-05-27 18:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.03|7.93|61
1653676200000|2022-05-27 18:30:00|8.06|7.96|8.08|7.98|8.09|7.99|8.04|7.94|43
1653676500000|2022-05-27 18:35:00|8.09|7.99|8.08|7.98|8.1|8|8.07|7.97|38
1653676800000|2022-05-27 18:40:00|8.07|7.97|7.95|7.85|8.08|7.98|7.93|7.83|109
1653677100000|2022-05-27 18:45:00|7.96|7.86|7.99|7.89|7.99|7.89|7.92|7.82|88
1653677400000|2022-05-27 18:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.95|7.85|50
1653677700000|2022-05-27 18:55:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|59
1653678000000|2022-05-27 19:00:00|7.99|7.89|7.99|7.89|8.04|7.94|7.97|7.87|77
1653678300000|2022-05-27 19:05:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|52
1653678600000|2022-05-27 19:10:00|7.98|7.88|7.97|7.87|7.99|7.89|7.96|7.86|68
1653678900000|2022-05-27 19:15:00|7.98|7.88|7.94|7.84|7.99|7.89|7.94|7.84|49
1653679200000|2022-05-27 19:20:00|7.95|7.85|7.98|7.88|7.99|7.89|7.94|7.84|50
1653679500000|2022-05-27 19:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|39
1653679800000|2022-05-27 19:30:00|7.98|7.88|8|7.9|8.02|7.92|7.98|7.88|19
1653680100000|2022-05-27 19:35:00|8.01|7.91|8|7.9|8.01|7.91|7.98|7.88|60
1653680400000|2022-05-27 19:40:00|8.01|7.91|8.04|7.94|8.04|7.94|8|7.9|46
1653680700000|2022-05-27 19:45:00|8.03|7.93|8.04|7.94|8.05|7.95|8|7.9|38
1653681000000|2022-05-27 19:50:00|8.05|7.95|8.12|8.02|8.12|8.02|8.04|7.94|114
1653681300000|2022-05-27 19:55:00|8.11|8.01|8.06|7.96|8.12|8.02|8.05|7.95|58
1653681600000|2022-05-27 20:00:00|8.05|7.95|8.1|8|8.11|8.01|8.03|7.93|64
1653681900000|2022-05-27 20:05:00|8.11|8.01|8.13|8.03|8.15|8.05|8.1|8|91
1653682200000|2022-05-27 20:10:00|8.12|8.02|8.1|8|8.13|8.03|8.08|7.98|45
1653682500000|2022-05-27 20:15:00|8.11|8.01|8.13|8.03|8.14|8.04|8.1|8|35
1653682800000|2022-05-27 20:20:00|8.14|8.04|8.16|8.06|8.17|8.07|8.11|8.01|61
1653683100000|2022-05-27 20:25:00|8.15|8.05|8.15|8.05|8.15|8.05|8.13|8.03|33
1653683400000|2022-05-27 20:30:00|8.14|8.04|8.15|8.05|8.16|8.06|8.12|8.02|32
1653683700000|2022-05-27 20:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|21
1653684000000|2022-05-27 20:40:00|8.17|8.07|8.19|8.09|8.19|8.09|8.16|8.06|45
1653684300000|2022-05-27 20:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.16|8.06|79
1653684600000|2022-05-27 20:50:00|8.19|8.09|8.16|8.06|8.2|8.1|8.16|8.06|8
1653684900000|2022-05-27 20:55:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|8
1653721200000|2022-05-28 07:00:00|8.33|8.23|8.34|8.24|8.35|8.25|8.33|8.23|8
1653721500000|2022-05-28 07:05:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|8
1653721800000|2022-05-28 07:10:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|19
1653722100000|2022-05-28 07:15:00|8.3|8.2|8.3|8.2|8.3|8.2|8.28|8.18|15
1653722400000|2022-05-28 07:20:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|6
1653722700000|2022-05-28 07:25:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|10
1653723000000|2022-05-28 07:30:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|26
1653723300000|2022-05-28 07:35:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|3
1653723600000|2022-05-28 07:40:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|7
1653723900000|2022-05-28 07:45:00|8.25|8.15|8.26|8.16|8.26|8.16|8.25|8.15|4
1653724200000|2022-05-28 07:50:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|4
1653724500000|2022-05-28 07:55:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|13
1653724800000|2022-05-28 08:00:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|19
1653725100000|2022-05-28 08:05:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|4
1653725400000|2022-05-28 08:10:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|3
1653725700000|2022-05-28 08:15:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|13
1653726000000|2022-05-28 08:20:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|30
1653726300000|2022-05-28 08:25:00|8.25|8.15|8.26|8.16|8.26|8.16|8.23|8.13|22
1653726600000|2022-05-28 08:30:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|36
1653726900000|2022-05-28 08:35:00|8.25|8.15|8.27|8.17|8.27|8.17|8.24|8.14|11
1653727200000|2022-05-28 08:40:00|8.26|8.16|8.26|8.16|8.28|8.18|8.26|8.16|33
1653727500000|2022-05-28 08:45:00|8.27|8.17|8.24|8.14|8.27|8.17|8.24|8.14|18
1653727800000|2022-05-28 08:50:00|8.25|8.15|8.22|8.12|8.25|8.15|8.22|8.12|32
1653728100000|2022-05-28 08:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|19
1653728400000|2022-05-28 09:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|44
1653728700000|2022-05-28 09:05:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|42
1653729000000|2022-05-28 09:10:00|8.24|8.14|8.25|8.15|8.26|8.16|8.23|8.13|26
1653729300000|2022-05-28 09:15:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|9
1653729600000|2022-05-28 09:20:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|20
1653729900000|2022-05-28 09:25:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|19
1653730200000|2022-05-28 09:30:00|8.22|8.12|8.2|8.1|8.23|8.13|8.19|8.09|9
1653730500000|2022-05-28 09:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|25
1653730800000|2022-05-28 09:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|10
1653731100000|2022-05-28 09:45:00|8.2|8.1|8.23|8.13|8.23|8.13|8.19|8.09|24
1653731400000|2022-05-28 09:50:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|13
1653731700000|2022-05-28 09:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|9
1653732000000|2022-05-28 10:00:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|40
1653732300000|2022-05-28 10:05:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|24
1653732600000|2022-05-28 10:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|15
1653732900000|2022-05-28 10:15:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|23
1653733200000|2022-05-28 10:20:00|8.18|8.08|8.22|8.12|8.23|8.13|8.18|8.08|13
1653733500000|2022-05-28 10:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|30
1653733800000|2022-05-28 10:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|21
1653734100000|2022-05-28 10:35:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|12
1653734400000|2022-05-28 10:40:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|16
1653734700000|2022-05-28 10:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|19
1653735000000|2022-05-28 10:50:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|19
1653735300000|2022-05-28 10:55:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|8
1653735600000|2022-05-28 11:00:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|29
1653735900000|2022-05-28 11:05:00|8.21|8.11|8.23|8.13|8.23|8.13|8.2|8.1|11
1653736200000|2022-05-28 11:10:00|8.22|8.12|8.24|8.14|8.26|8.16|8.22|8.12|21
1653736500000|2022-05-28 11:15:00|8.23|8.13|8.16|8.06|8.23|8.13|8.15|8.05|44
1653736800000|2022-05-28 11:20:00|8.17|8.07|8.22|8.12|8.23|8.13|8.17|8.07|14
1653737100000|2022-05-28 11:25:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|63
1653737400000|2022-05-28 11:30:00|8.18|8.08|8.15|8.05|8.19|8.09|8.14|8.04|46
1653737700000|2022-05-28 11:35:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|20
1653738000000|2022-05-28 11:40:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|90
1653738300000|2022-05-28 11:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.13|8.03|56
1653738600000|2022-05-28 11:50:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|11
1653738900000|2022-05-28 11:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1653739200000|2022-05-28 12:00:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|33
1653739500000|2022-05-28 12:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1653739800000|2022-05-28 12:10:00|8.18|8.08|8.15|8.05|8.19|8.09|8.14|8.04|26
1653740100000|2022-05-28 12:15:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|10
1653740400000|2022-05-28 12:20:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|11
1653740700000|2022-05-28 12:25:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|35
1653741000000|2022-05-28 12:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|9
1653741300000|2022-05-28 12:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|19
1653741900000|2022-05-28 12:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1653742200000|2022-05-28 12:50:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|11
1653742500000|2022-05-28 12:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|22
1653742800000|2022-05-28 13:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1653743100000|2022-05-28 13:05:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|4
1653743400000|2022-05-28 13:10:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1653743700000|2022-05-28 13:15:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|37
1653744000000|2022-05-28 13:20:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|11
1653744300000|2022-05-28 13:25:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|51
1653744600000|2022-05-28 13:30:00|8.24|8.14|8.23|8.13|8.24|8.14|8.21|8.11|50
1653744900000|2022-05-28 13:35:00|8.22|8.12|8.24|8.14|8.24|8.14|8.22|8.12|33
1653745200000|2022-05-28 13:40:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|66
1653745500000|2022-05-28 13:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|11
1653745800000|2022-05-28 13:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1653746100000|2022-05-28 13:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|22
1653746400000|2022-05-28 14:00:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|9
1653746700000|2022-05-28 14:05:00|8.22|8.12|8.2|8.1|8.23|8.13|8.2|8.1|11
1653747000000|2022-05-28 14:10:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|35
1653747300000|2022-05-28 14:15:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|12
1653747600000|2022-05-28 14:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1653747900000|2022-05-28 14:25:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|6
1653748200000|2022-05-28 14:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1653748500000|2022-05-28 14:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.19|8.09|1
1653748800000|2022-05-28 14:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|34
1653749100000|2022-05-28 14:45:00|8.18|8.08|8.18|8.08|8.19|8.09|8.16|8.06|37
1653749700000|2022-05-28 14:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|4
1653750000000|2022-05-28 15:00:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|7
1653750300000|2022-05-28 15:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|13
1653750600000|2022-05-28 15:10:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|11
1653750900000|2022-05-28 15:15:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|8
1653751200000|2022-05-28 15:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|17
1653751500000|2022-05-28 15:25:00|8.23|8.13|8.28|8.18|8.29|8.19|8.22|8.12|18
1653751800000|2022-05-28 15:30:00|8.27|8.17|8.29|8.19|8.3|8.2|8.27|8.17|53
1653752100000|2022-05-28 15:35:00|8.28|8.18|8.26|8.16|8.3|8.2|8.26|8.16|35
1653752400000|2022-05-28 15:40:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|28
1653752700000|2022-05-28 15:45:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|7
1653753000000|2022-05-28 15:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|4
1653753300000|2022-05-28 15:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|17
1653753600000|2022-05-28 16:00:00|8.23|8.13|8.24|8.14|8.24|8.14|8.21|8.11|44
1653753900000|2022-05-28 16:05:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|12
1653754200000|2022-05-28 16:10:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|26
1653754500000|2022-05-28 16:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|17
1653754800000|2022-05-28 16:20:00|8.24|8.14|8.28|8.18|8.28|8.18|8.23|8.13|29
1653755100000|2022-05-28 16:25:00|8.29|8.19|8.29|8.19|8.31|8.21|8.28|8.18|23
1653755400000|2022-05-28 16:30:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|4
1653755700000|2022-05-28 16:35:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|9
1653756000000|2022-05-28 16:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|15
1653756300000|2022-05-28 16:45:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|9
1653756600000|2022-05-28 16:50:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|83
1653756900000|2022-05-28 16:55:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|2
1653757200000|2022-05-28 17:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|3
1653757500000|2022-05-28 17:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1653758100000|2022-05-28 17:15:00|8.25|8.15|8.24|8.14|8.27|8.17|8.23|8.13|116
1653758400000|2022-05-28 17:20:00|8.23|8.13|8.19|8.09|8.24|8.14|8.18|8.08|79
1653758700000|2022-05-28 17:25:00|8.18|8.08|8.21|8.11|8.21|8.11|8.18|8.08|42
1653759000000|2022-05-28 17:30:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|31
1653759300000|2022-05-28 17:35:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|28
1653759600000|2022-05-28 17:40:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|5
1653759900000|2022-05-28 17:45:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|24
1653760200000|2022-05-28 17:50:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|38
1653760500000|2022-05-28 17:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|13
1653760800000|2022-05-28 18:00:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|31
1653761100000|2022-05-28 18:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|16
1653761400000|2022-05-28 18:10:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|12
1653761700000|2022-05-28 18:15:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|15
1653762000000|2022-05-28 18:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|15
1653762300000|2022-05-28 18:25:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|8
1653762600000|2022-05-28 18:30:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1653762900000|2022-05-28 18:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|4
1653763200000|2022-05-28 18:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|3
1653763500000|2022-05-28 18:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1653763800000|2022-05-28 18:50:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|2
1653764100000|2022-05-28 18:55:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|3
1653764400000|2022-05-28 19:00:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|6
1653764700000|2022-05-28 19:05:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1653765000000|2022-05-28 19:10:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|2
1653765300000|2022-05-28 19:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|4
1653765600000|2022-05-28 19:20:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|2
1653765900000|2022-05-28 19:25:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1653766500000|2022-05-28 19:35:00|8.19|8.09|8.22|8.12|8.23|8.13|8.19|8.09|6
1653766800000|2022-05-28 19:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|18
1653767100000|2022-05-28 19:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|12
1653767400000|2022-05-28 19:50:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|18
1653767700000|2022-05-28 19:55:00|8.23|8.13|8.22|8.12|8.24|8.14|8.21|8.11|16
1653768000000|2022-05-28 20:00:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|18
1653768300000|2022-05-28 20:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|7
1653768600000|2022-05-28 20:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|15
1653768900000|2022-05-28 20:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|17
1653769200000|2022-05-28 20:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1653769500000|2022-05-28 20:25:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|15
1653769800000|2022-05-28 20:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1653770100000|2022-05-28 20:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|13
1653770400000|2022-05-28 20:40:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1653770700000|2022-05-28 20:45:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|10
1653771000000|2022-05-28 20:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|14
1653771300000|2022-05-28 20:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|2
1653771600000|2022-05-28 21:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|5
1653771900000|2022-05-28 21:05:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|6
1653772200000|2022-05-28 21:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|12
1653772500000|2022-05-28 21:15:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1653772800000|2022-05-28 21:20:00|8.21|8.11|8.19|8.09|8.22|8.12|8.19|8.09|109
1653773100000|2022-05-28 21:25:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|54
1653773700000|2022-05-28 21:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1653774000000|2022-05-28 21:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|57
1653774600000|2022-05-28 21:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1653774900000|2022-05-28 21:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|7
1653775200000|2022-05-28 22:00:00|8.2|8.1|8.18|8.08|8.21|8.11|8.18|8.08|7
1653775500000|2022-05-28 22:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1653775800000|2022-05-28 22:10:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|6
1653776100000|2022-05-28 22:15:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1653776400000|2022-05-28 22:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1653776700000|2022-05-28 22:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1653777000000|2022-05-28 22:30:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|2
1653777300000|2022-05-28 22:35:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|11
1653777600000|2022-05-28 22:40:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1653777900000|2022-05-28 22:45:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|6
1653778500000|2022-05-28 22:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|2
1653778800000|2022-05-28 23:00:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|7
1653779100000|2022-05-28 23:05:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|3
1653779400000|2022-05-28 23:10:00|8.21|8.11|8.23|8.13|8.24|8.14|8.2|8.1|25
1653779700000|2022-05-28 23:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|9
1653780000000|2022-05-28 23:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|11
1653780300000|2022-05-28 23:25:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|5
1653780600000|2022-05-28 23:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|20
1653780900000|2022-05-28 23:35:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|24
1653781200000|2022-05-28 23:40:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|17
1653781500000|2022-05-28 23:45:00|8.26|8.16|8.23|8.13|8.28|8.18|8.23|8.13|30
1653781800000|2022-05-28 23:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1653782100000|2022-05-28 23:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|6
1653782400000|2022-05-29 00:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|28
1653782700000|2022-05-29 00:05:00|8.24|8.14|8.26|8.16|8.26|8.16|8.23|8.13|13
1653783000000|2022-05-29 00:10:00|8.27|8.17|8.23|8.13|8.27|8.17|8.23|8.13|11
1653783300000|2022-05-29 00:15:00|8.22|8.12|8.25|8.15|8.25|8.15|8.22|8.12|34
1653783600000|2022-05-29 00:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|13
1653783900000|2022-05-29 00:25:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|8
1653784200000|2022-05-29 00:30:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|29
1653784500000|2022-05-29 00:35:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|8
1653784800000|2022-05-29 00:40:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|6
1653785100000|2022-05-29 00:45:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|10
1653785400000|2022-05-29 00:50:00|8.22|8.12|8.21|8.11|8.23|8.13|8.2|8.1|16
1653785700000|2022-05-29 00:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|11
1653786000000|2022-05-29 01:00:00|8.19|8.09|8.18|8.08|8.2|8.1|8.17|8.07|16
1653786300000|2022-05-29 01:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|3
1653786600000|2022-05-29 01:10:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|13
1653786900000|2022-05-29 01:15:00|8.17|8.07|8.2|8.1|8.2|8.1|8.17|8.07|6
1653787200000|2022-05-29 01:20:00|8.19|8.09|8.19|8.09|8.21|8.11|8.18|8.08|9
1653787500000|2022-05-29 01:25:00|8.2|8.1|8.15|8.05|8.2|8.1|8.15|8.05|14
1653787800000|2022-05-29 01:30:00|8.14|8.04|8.1|8|8.15|8.05|8.1|8|39
1653788100000|2022-05-29 01:35:00|8.09|7.99|8.15|8.05|8.15|8.05|8.09|7.99|37
1653788400000|2022-05-29 01:40:00|8.14|8.04|8.12|8.02|8.15|8.05|8.11|8.01|29
1653788700000|2022-05-29 01:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|7
1653789000000|2022-05-29 01:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.1|8|16
1653789300000|2022-05-29 01:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|3
1653789600000|2022-05-29 02:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.1|8|14
1653789900000|2022-05-29 02:05:00|8.11|8.01|8.09|7.99|8.12|8.02|8.08|7.98|15
1653790200000|2022-05-29 02:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|15
1653790500000|2022-05-29 02:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.05|7.95|25
1653790800000|2022-05-29 02:20:00|8.08|7.98|8.06|7.96|8.08|7.98|8.03|7.93|13
1653791100000|2022-05-29 02:25:00|8.07|7.97|8.09|7.99|8.1|8|8.06|7.96|21
1653791400000|2022-05-29 02:30:00|8.08|7.98|8.08|7.98|8.1|8|8.07|7.97|23
1653791700000|2022-05-29 02:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|8
1653792000000|2022-05-29 02:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|10
1653792300000|2022-05-29 02:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|11
1653792600000|2022-05-29 02:50:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|3
1653792900000|2022-05-29 02:55:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|16
1653793200000|2022-05-29 03:00:00|8.07|7.97|8.06|7.96|8.08|7.98|8.06|7.96|12
1653793500000|2022-05-29 03:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1653793800000|2022-05-29 03:10:00|8.08|7.98|8.1|8|8.1|8|8.07|7.97|9
1653794100000|2022-05-29 03:15:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|3
1653794400000|2022-05-29 03:20:00|8.1|8|8.1|8|8.1|8|8.1|8|1
1653794700000|2022-05-29 03:25:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1653795000000|2022-05-29 03:30:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|4
1653795300000|2022-05-29 03:35:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|2
1653795600000|2022-05-29 03:40:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|15
1653795900000|2022-05-29 03:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|5
1653796200000|2022-05-29 03:50:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1653796500000|2022-05-29 03:55:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|11
1653797100000|2022-05-29 04:05:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|6
1653797400000|2022-05-29 04:10:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1653797700000|2022-05-29 04:15:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|3
1653798000000|2022-05-29 04:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|10
1653798300000|2022-05-29 04:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|4
1653798900000|2022-05-29 04:35:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|4
1653799200000|2022-05-29 04:40:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1653799500000|2022-05-29 04:45:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|2
1653799800000|2022-05-29 04:50:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1653800100000|2022-05-29 04:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1653800400000|2022-05-29 05:00:00|8.12|8.02|8.12|8.02|8.12|8.02|8.12|8.02|1
1653800700000|2022-05-29 05:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|9
1653801300000|2022-05-29 05:15:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|2
1653801600000|2022-05-29 05:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|18
1653801900000|2022-05-29 05:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1653802200000|2022-05-29 05:30:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|6
1653802500000|2022-05-29 05:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1653802800000|2022-05-29 05:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|5
1653803700000|2022-05-29 05:55:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|5
1653804000000|2022-05-29 06:00:00|8.15|8.05|8.16|8.06|8.19|8.09|8.15|8.05|24
1653804600000|2022-05-29 06:10:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|7
1653805500000|2022-05-29 06:25:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|6
1653805800000|2022-05-29 06:30:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|7
1653806100000|2022-05-29 06:35:00|8.13|8.03|8.13|8.03|8.13|8.03|8.13|8.03|1
1653806400000|2022-05-29 06:40:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|15
1653806700000|2022-05-29 06:45:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|11
1653807000000|2022-05-29 06:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|4
1653807300000|2022-05-29 06:55:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|8
1653807900000|2022-05-29 07:05:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|4
1653808200000|2022-05-29 07:10:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|5
1653808500000|2022-05-29 07:15:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|2
1653808800000|2022-05-29 07:20:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|5
1653809100000|2022-05-29 07:25:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1653809700000|2022-05-29 07:35:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|9
1653810000000|2022-05-29 07:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1653810300000|2022-05-29 07:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1653810600000|2022-05-29 07:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|17
1653810900000|2022-05-29 07:55:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|2
1653811200000|2022-05-29 08:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|7
1653811500000|2022-05-29 08:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|29
1653811800000|2022-05-29 08:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|14
1653812100000|2022-05-29 08:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1653812400000|2022-05-29 08:20:00|8.18|8.08|8.2|8.1|8.21|8.11|8.17|8.07|15
1653812700000|2022-05-29 08:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|19
1653813000000|2022-05-29 08:30:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|13
1653813300000|2022-05-29 08:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|6
1653813600000|2022-05-29 08:40:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1653813900000|2022-05-29 08:45:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|6
1653814200000|2022-05-29 08:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1653814500000|2022-05-29 08:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1653814800000|2022-05-29 09:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1653815100000|2022-05-29 09:05:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1653815400000|2022-05-29 09:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|4
1653815700000|2022-05-29 09:15:00|8.2|8.1|8.17|8.07|8.2|8.1|8.17|8.07|4
1653816000000|2022-05-29 09:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|8
1653816300000|2022-05-29 09:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|11
1653816600000|2022-05-29 09:30:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|9
1653816900000|2022-05-29 09:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|3
1653817200000|2022-05-29 09:40:00|8.19|8.09|8.16|8.06|8.19|8.09|8.16|8.06|4
1653817500000|2022-05-29 09:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|9
1653817800000|2022-05-29 09:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|4
1653818100000|2022-05-29 09:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1653818400000|2022-05-29 10:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1653818700000|2022-05-29 10:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|10
1653819000000|2022-05-29 10:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|10
1653819300000|2022-05-29 10:15:00|8.21|8.11|8.23|8.13|8.24|8.14|8.21|8.11|17
1653819600000|2022-05-29 10:20:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|4
1653819900000|2022-05-29 10:25:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|6
1653820200000|2022-05-29 10:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|3
1653820500000|2022-05-29 10:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1653820800000|2022-05-29 10:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|9
1653821100000|2022-05-29 10:45:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|8
1653821400000|2022-05-29 10:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|5
1653821700000|2022-05-29 10:55:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|14
1653822000000|2022-05-29 11:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|15
1653822300000|2022-05-29 11:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1653822600000|2022-05-29 11:10:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|15
1653822900000|2022-05-29 11:15:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1653823200000|2022-05-29 11:20:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1653823500000|2022-05-29 11:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1653823800000|2022-05-29 11:30:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|7
1653824400000|2022-05-29 11:40:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1653824700000|2022-05-29 11:45:00|8.23|8.13|8.27|8.17|8.27|8.17|8.23|8.13|33
1653825000000|2022-05-29 11:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|6
1653825300000|2022-05-29 11:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1653825600000|2022-05-29 12:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1653825900000|2022-05-29 12:05:00|8.28|8.18|8.3|8.2|8.32|8.22|8.28|8.18|31
1653826200000|2022-05-29 12:10:00|8.31|8.21|8.31|8.21|8.33|8.23|8.3|8.2|43
1653826500000|2022-05-29 12:15:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|35
1653826800000|2022-05-29 12:20:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|12
1653827100000|2022-05-29 12:25:00|8.29|8.19|8.27|8.17|8.29|8.19|8.27|8.17|5
1653827400000|2022-05-29 12:30:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|12
1653827700000|2022-05-29 12:35:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|6
1653828000000|2022-05-29 12:40:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|12
1653828300000|2022-05-29 12:45:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|19
1653828600000|2022-05-29 12:50:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|31
1653828900000|2022-05-29 12:55:00|8.3|8.2|8.27|8.17|8.31|8.21|8.27|8.17|30
1653829200000|2022-05-29 13:00:00|8.28|8.18|8.29|8.19|8.3|8.2|8.27|8.17|14
1653829500000|2022-05-29 13:05:00|8.3|8.2|8.28|8.18|8.32|8.22|8.27|8.17|21
1653829800000|2022-05-29 13:10:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|25
1653830100000|2022-05-29 13:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|14
1653830400000|2022-05-29 13:20:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|30
1653830700000|2022-05-29 13:25:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|18
1653831000000|2022-05-29 13:30:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1653831300000|2022-05-29 13:35:00|8.27|8.17|8.28|8.18|8.29|8.19|8.26|8.16|44
1653831600000|2022-05-29 13:40:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|21
1653831900000|2022-05-29 13:45:00|8.28|8.18|8.27|8.17|8.29|8.19|8.26|8.16|10
1653832200000|2022-05-29 13:50:00|8.26|8.16|8.26|8.16|8.28|8.18|8.26|8.16|15
1653832500000|2022-05-29 13:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|3
1653832800000|2022-05-29 14:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|18
1653833100000|2022-05-29 14:05:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|5
1653833400000|2022-05-29 14:10:00|8.29|8.19|8.32|8.22|8.32|8.22|8.28|8.18|12
1653833700000|2022-05-29 14:15:00|8.33|8.23|8.34|8.24|8.38|8.28|8.32|8.22|26
1653834000000|2022-05-29 14:20:00|8.33|8.23|8.31|8.21|8.34|8.24|8.3|8.2|21
1653834300000|2022-05-29 14:25:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|9
1653834600000|2022-05-29 14:30:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|10
1653835200000|2022-05-29 14:40:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|2
1653835500000|2022-05-29 14:45:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|9
1653835800000|2022-05-29 14:50:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|12
1653836100000|2022-05-29 14:55:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|9
1653836400000|2022-05-29 15:00:00|8.29|8.19|8.23|8.13|8.29|8.19|8.23|8.13|25
1653836700000|2022-05-29 15:05:00|8.24|8.14|8.25|8.15|8.27|8.17|8.24|8.14|12
1653837000000|2022-05-29 15:10:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|26
1653837300000|2022-05-29 15:15:00|8.26|8.16|8.24|8.14|8.26|8.16|8.23|8.13|21
1653837600000|2022-05-29 15:20:00|8.23|8.13|8.26|8.16|8.26|8.16|8.23|8.13|20
1653837900000|2022-05-29 15:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1653838200000|2022-05-29 15:30:00|8.27|8.17|8.23|8.13|8.27|8.17|8.23|8.13|15
1653838500000|2022-05-29 15:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|7
1653838800000|2022-05-29 15:40:00|8.25|8.15|8.26|8.16|8.27|8.17|8.24|8.14|18
1653839100000|2022-05-29 15:45:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|25
1653839400000|2022-05-29 15:50:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1653839700000|2022-05-29 15:55:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|3
1653840000000|2022-05-29 16:00:00|8.24|8.14|8.28|8.18|8.28|8.18|8.24|8.14|11
1653840300000|2022-05-29 16:05:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|9
1653840600000|2022-05-29 16:10:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|5
1653840900000|2022-05-29 16:15:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|19
1653841200000|2022-05-29 16:20:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|6
1653841500000|2022-05-29 16:25:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|18
1653841800000|2022-05-29 16:30:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|13
1653842100000|2022-05-29 16:35:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|28
1653842400000|2022-05-29 16:40:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|6
1653842700000|2022-05-29 16:45:00|8.27|8.17|8.27|8.17|8.27|8.17|8.27|8.17|1
1653843000000|2022-05-29 16:50:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|36
1653843300000|2022-05-29 16:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|4
1653843600000|2022-05-29 17:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|10
1653843900000|2022-05-29 17:05:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|6
1653844500000|2022-05-29 17:15:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|17
1653844800000|2022-05-29 17:20:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|17
1653845100000|2022-05-29 17:25:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|19
1653845400000|2022-05-29 17:30:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|26
1653846000000|2022-05-29 17:40:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|4
1653846300000|2022-05-29 17:45:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|4
1653846600000|2022-05-29 17:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|15
1653846900000|2022-05-29 17:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|8
1653847800000|2022-05-29 18:10:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|5
1653848100000|2022-05-29 18:15:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|36
1653848400000|2022-05-29 18:20:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|12
1653848700000|2022-05-29 18:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|27
1653849300000|2022-05-29 18:35:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|5
1653849600000|2022-05-29 18:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1653849900000|2022-05-29 18:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1653850200000|2022-05-29 18:50:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|19
1653850500000|2022-05-29 18:55:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|34
1653850800000|2022-05-29 19:00:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1653851100000|2022-05-29 19:05:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|13
1653851400000|2022-05-29 19:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1653851700000|2022-05-29 19:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|11
1653852000000|2022-05-29 19:20:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1653852300000|2022-05-29 19:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|5
1653852600000|2022-05-29 19:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1653853200000|2022-05-29 19:40:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1653853500000|2022-05-29 19:45:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|15
1653853800000|2022-05-29 19:50:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|22
1653854100000|2022-05-29 19:55:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|2
1653854400000|2022-05-29 20:00:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|16
1653854700000|2022-05-29 20:05:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|6
1653855000000|2022-05-29 20:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|7
1653855300000|2022-05-29 20:15:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|8
1653855600000|2022-05-29 20:20:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|3
1653855900000|2022-05-29 20:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|4
1653856200000|2022-05-29 20:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|6
1653856500000|2022-05-29 20:35:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|27
1653857100000|2022-05-29 20:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.26|8.16|1
1653857700000|2022-05-29 20:55:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|9
1653858000000|2022-05-29 21:00:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|12
1653858300000|2022-05-29 21:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|14
1653858600000|2022-05-29 21:10:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|5
1653858900000|2022-05-29 21:15:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|2
1653859200000|2022-05-29 21:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|15
1653859500000|2022-05-29 21:25:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|9
1653859800000|2022-05-29 21:30:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|15
1653860100000|2022-05-29 21:35:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|11
1653860400000|2022-05-29 21:40:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|44
1653860700000|2022-05-29 21:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|15
1653861000000|2022-05-29 21:50:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|11
1653861300000|2022-05-29 21:55:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|5
1653861600000|2022-05-29 22:00:00|8.32|8.22|8.29|8.19|8.32|8.22|8.29|8.19|16
1653861900000|2022-05-29 22:05:00|8.28|8.18|8.29|8.19|8.29|8.19|8.28|8.18|20
1653862200000|2022-05-29 22:10:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|11
1653862500000|2022-05-29 22:15:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|4
1653862800000|2022-05-29 22:20:00|8.31|8.21|8.34|8.24|8.34|8.24|8.3|8.2|12
1653863100000|2022-05-29 22:25:00|8.33|8.23|8.34|8.24|8.34|8.24|8.33|8.23|16
1653863400000|2022-05-29 22:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|19
1653863700000|2022-05-29 22:35:00|8.34|8.24|8.34|8.24|8.34|8.24|8.32|8.22|21
1653864000000|2022-05-29 22:40:00|8.35|8.25|8.31|8.21|8.35|8.25|8.31|8.21|17
1653864300000|2022-05-29 22:45:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|6
1653864600000|2022-05-29 22:50:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|2
1653864900000|2022-05-29 22:55:00|8.3|8.2|8.31|8.21|8.32|8.22|8.3|8.2|26
1653865200000|2022-05-29 23:00:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|2
1653865500000|2022-05-29 23:05:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|2
1653865800000|2022-05-29 23:10:00|8.32|8.22|8.35|8.25|8.35|8.25|8.32|8.22|24
1653866100000|2022-05-29 23:15:00|8.34|8.24|8.34|8.24|8.34|8.24|8.34|8.24|1
1653866400000|2022-05-29 23:20:00|8.35|8.25|8.33|8.23|8.35|8.25|8.33|8.23|5
1653866700000|2022-05-29 23:25:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|7
1653867000000|2022-05-29 23:30:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|6
1653867300000|2022-05-29 23:35:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|16
1653867600000|2022-05-29 23:40:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|13
1653867900000|2022-05-29 23:45:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|18
1653868200000|2022-05-29 23:50:00|8.3|8.2|8.31|8.21|8.31|8.21|8.3|8.2|46
1653868500000|2022-05-29 23:55:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|5
1653868800000|2022-05-30 00:00:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|33
1653869100000|2022-05-30 00:05:00|8.32|8.22|8.27|8.17|8.32|8.22|8.27|8.17|24
1653869400000|2022-05-30 00:10:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|26
1653869700000|2022-05-30 00:15:00|8.28|8.18|8.3|8.2|8.31|8.21|8.28|8.18|25
1653870300000|2022-05-30 00:25:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|20
1653870600000|2022-05-30 00:30:00|8.29|8.19|8.29|8.19|8.31|8.21|8.29|8.19|17
1653870900000|2022-05-30 00:35:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|24
1653871200000|2022-05-30 00:40:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|58
1653871500000|2022-05-30 00:45:00|8.28|8.18|8.28|8.18|8.3|8.2|8.28|8.18|5
1653871800000|2022-05-30 00:50:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|9
1653872100000|2022-05-30 00:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|8
1653872400000|2022-05-30 01:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|14
1653872700000|2022-05-30 01:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1653873000000|2022-05-30 01:10:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|2
1653873300000|2022-05-30 01:15:00|8.29|8.19|8.31|8.21|8.31|8.21|8.29|8.19|5
1653873600000|2022-05-30 01:20:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|4
1653873900000|2022-05-30 01:25:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|5
1653874200000|2022-05-30 01:30:00|8.33|8.23|8.35|8.25|8.36|8.26|8.32|8.22|31
1653874500000|2022-05-30 01:35:00|8.36|8.26|8.39|8.29|8.41|8.31|8.35|8.25|44
1653874800000|2022-05-30 01:40:00|8.4|8.3|8.4|8.3|8.4|8.3|8.37|8.27|29
1653875100000|2022-05-30 01:45:00|8.41|8.31|8.4|8.3|8.41|8.31|8.38|8.28|40
1653875400000|2022-05-30 01:50:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|68
1653875700000|2022-05-30 01:55:00|8.41|8.31|8.43|8.33|8.43|8.33|8.4|8.3|41
1653876000000|2022-05-30 02:00:00|8.44|8.34|8.47|8.37|8.47|8.37|8.43|8.33|32
1653876300000|2022-05-30 02:05:00|8.48|8.38|8.47|8.37|8.51|8.41|8.46|8.36|74
1653876600000|2022-05-30 02:10:00|8.46|8.36|8.45|8.35|8.47|8.37|8.44|8.34|30
1653876900000|2022-05-30 02:15:00|8.46|8.36|8.46|8.36|8.47|8.37|8.46|8.36|43
1653877200000|2022-05-30 02:20:00|8.47|8.37|8.47|8.37|8.47|8.37|8.46|8.36|73
1653877500000|2022-05-30 02:25:00|8.48|8.38|8.51|8.41|8.51|8.41|8.47|8.37|52
1653877800000|2022-05-30 02:30:00|8.52|8.42|8.53|8.43|8.53|8.43|8.51|8.41|62
1653878100000|2022-05-30 02:35:00|8.52|8.42|8.55|8.45|8.55|8.45|8.52|8.42|30
1653878400000|2022-05-30 02:40:00|8.54|8.44|8.54|8.44|8.56|8.46|8.54|8.44|65
1653878700000|2022-05-30 02:45:00|8.55|8.45|8.52|8.42|8.55|8.45|8.51|8.41|18
1653879000000|2022-05-30 02:50:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|27
1653879300000|2022-05-30 02:55:00|8.52|8.42|8.5|8.4|8.52|8.42|8.5|8.4|9
1653879600000|2022-05-30 03:00:00|8.51|8.41|8.52|8.42|8.53|8.43|8.5|8.4|16
1653879900000|2022-05-30 03:05:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|22
1653880200000|2022-05-30 03:10:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|11
1653880500000|2022-05-30 03:15:00|8.5|8.4|8.5|8.4|8.5|8.4|8.49|8.39|3
1653880800000|2022-05-30 03:20:00|8.49|8.39|8.5|8.4|8.52|8.42|8.49|8.39|16
1653881100000|2022-05-30 03:25:00|8.51|8.41|8.49|8.39|8.51|8.41|8.47|8.37|39
1653881400000|2022-05-30 03:30:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|6
1653881700000|2022-05-30 03:35:00|8.5|8.4|8.49|8.39|8.5|8.4|8.49|8.39|10
1653882000000|2022-05-30 03:40:00|8.5|8.4|8.51|8.41|8.51|8.41|8.49|8.39|4
1653882300000|2022-05-30 03:45:00|8.5|8.4|8.49|8.39|8.53|8.43|8.49|8.39|12
1653882600000|2022-05-30 03:50:00|8.48|8.38|8.48|8.38|8.49|8.39|8.48|8.38|37
1653882900000|2022-05-30 03:55:00|8.49|8.39|8.5|8.4|8.5|8.4|8.49|8.39|28
1653883200000|2022-05-30 04:00:00|8.49|8.39|8.48|8.38|8.51|8.41|8.48|8.38|30
1653883500000|2022-05-30 04:05:00|8.49|8.39|8.48|8.38|8.49|8.39|8.47|8.37|30
1653883800000|2022-05-30 04:10:00|8.47|8.37|8.47|8.37|8.48|8.38|8.47|8.37|31
1653884100000|2022-05-30 04:15:00|8.48|8.38|8.48|8.38|8.49|8.39|8.47|8.37|11
1653884400000|2022-05-30 04:20:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|22
1653884700000|2022-05-30 04:25:00|8.49|8.39|8.49|8.39|8.49|8.39|8.48|8.38|9
1653885000000|2022-05-30 04:30:00|8.48|8.38|8.47|8.37|8.49|8.39|8.46|8.36|14
1653885300000|2022-05-30 04:35:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|32
1653885600000|2022-05-30 04:40:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|32
1653885900000|2022-05-30 04:45:00|8.48|8.38|8.46|8.36|8.48|8.38|8.46|8.36|41
1653886200000|2022-05-30 04:50:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|9
1653886500000|2022-05-30 04:55:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|21
1653886800000|2022-05-30 05:00:00|8.47|8.37|8.48|8.38|8.48|8.38|8.46|8.36|50
1653887100000|2022-05-30 05:05:00|8.47|8.37|8.48|8.38|8.49|8.39|8.47|8.37|20
1653887400000|2022-05-30 05:10:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|50
1653887700000|2022-05-30 05:15:00|8.49|8.39|8.51|8.41|8.51|8.41|8.49|8.39|33
1653888000000|2022-05-30 05:20:00|8.5|8.4|8.5|8.4|8.51|8.41|8.5|8.4|13
1653888300000|2022-05-30 05:25:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|7
1653888600000|2022-05-30 05:30:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|22
1653888900000|2022-05-30 05:35:00|8.5|8.4|8.52|8.42|8.52|8.42|8.5|8.4|15
1653889200000|2022-05-30 05:40:00|8.53|8.43|8.51|8.41|8.55|8.45|8.51|8.41|35
1653889500000|2022-05-30 05:45:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|8
1653889800000|2022-05-30 05:50:00|8.5|8.4|8.53|8.43|8.53|8.43|8.5|8.4|12
1653890100000|2022-05-30 05:55:00|8.54|8.44|8.55|8.45|8.55|8.45|8.53|8.43|20
1653890400000|2022-05-30 06:00:00|8.54|8.44|8.59|8.49|8.59|8.49|8.54|8.44|16
1653890700000|2022-05-30 06:05:00|8.58|8.48|8.58|8.48|8.6|8.5|8.57|8.47|43
1653891000000|2022-05-30 06:10:00|8.59|8.49|8.62|8.52|8.62|8.52|8.57|8.47|66
1653891300000|2022-05-30 06:15:00|8.61|8.51|8.67|8.57|8.69|8.59|8.61|8.51|95
1653891600000|2022-05-30 06:20:00|8.66|8.56|8.64|8.54|8.67|8.57|8.63|8.53|59
1653891900000|2022-05-30 06:25:00|8.63|8.53|8.61|8.51|8.64|8.54|8.61|8.51|95
1653892200000|2022-05-30 06:30:00|8.62|8.52|8.65|8.55|8.66|8.56|8.6|8.5|50
1653892500000|2022-05-30 06:35:00|8.64|8.54|8.65|8.55|8.67|8.57|8.64|8.54|52
1653892800000|2022-05-30 06:40:00|8.66|8.56|8.65|8.55|8.66|8.56|8.65|8.55|24
1653893100000|2022-05-30 06:45:00|8.66|8.56|8.69|8.59|8.69|8.59|8.65|8.55|58
1653893400000|2022-05-30 06:50:00|8.68|8.58|8.65|8.55|8.68|8.58|8.65|8.55|48
1653893700000|2022-05-30 06:55:00|8.66|8.56|8.65|8.55|8.66|8.56|8.64|8.54|26
1653894000000|2022-05-30 07:00:00|8.66|8.56|8.65|8.55|8.67|8.57|8.65|8.55|16
1653894300000|2022-05-30 07:05:00|8.66|8.56|8.63|8.53|8.66|8.56|8.62|8.52|26
1653894600000|2022-05-30 07:10:00|8.64|8.54|8.64|8.54|8.65|8.55|8.62|8.52|73
1653894900000|2022-05-30 07:15:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|36
1653895200000|2022-05-30 07:20:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|49
1653895500000|2022-05-30 07:25:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|17
1653895800000|2022-05-30 07:30:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|14
1653896100000|2022-05-30 07:35:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|42
1653896400000|2022-05-30 07:40:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|51
1653896700000|2022-05-30 07:45:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|18
1653897000000|2022-05-30 07:50:00|8.62|8.52|8.63|8.53|8.66|8.56|8.62|8.52|42
1653897300000|2022-05-30 07:55:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|21
1653897600000|2022-05-30 08:00:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|24
1653897900000|2022-05-30 08:05:00|8.61|8.51|8.59|8.49|8.63|8.53|8.59|8.49|87
1653898200000|2022-05-30 08:10:00|8.6|8.5|8.58|8.48|8.6|8.5|8.57|8.47|45
1653898500000|2022-05-30 08:15:00|8.59|8.49|8.6|8.5|8.61|8.51|8.58|8.48|30
1653898800000|2022-05-30 08:20:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|73
1653899100000|2022-05-30 08:25:00|8.6|8.5|8.6|8.5|8.62|8.52|8.6|8.5|17
1653899400000|2022-05-30 08:30:00|8.61|8.51|8.59|8.49|8.61|8.51|8.59|8.49|37
1653899700000|2022-05-30 08:35:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|68
1653900000000|2022-05-30 08:40:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|22
1653900600000|2022-05-30 08:50:00|8.6|8.5|8.59|8.49|8.6|8.5|8.59|8.49|28
1653900900000|2022-05-30 08:55:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|28
1653901200000|2022-05-30 09:00:00|8.6|8.5|8.57|8.47|8.6|8.5|8.56|8.46|26
1653901500000|2022-05-30 09:05:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|26
1653901800000|2022-05-30 09:10:00|8.54|8.44|8.55|8.45|8.56|8.46|8.52|8.42|40
1653902100000|2022-05-30 09:15:00|8.54|8.44|8.56|8.46|8.56|8.46|8.53|8.43|17
1653902400000|2022-05-30 09:20:00|8.57|8.47|8.56|8.46|8.57|8.47|8.54|8.44|22
1653902700000|2022-05-30 09:25:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|6
1653903000000|2022-05-30 09:30:00|8.55|8.45|8.54|8.44|8.56|8.46|8.53|8.43|38
1653903300000|2022-05-30 09:35:00|8.53|8.43|8.56|8.46|8.57|8.47|8.53|8.43|28
1653903600000|2022-05-30 09:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.55|8.45|26
1653903900000|2022-05-30 09:45:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|57
1653904200000|2022-05-30 09:50:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|66
1653904500000|2022-05-30 09:55:00|8.54|8.44|8.56|8.46|8.56|8.46|8.54|8.44|61
1653904800000|2022-05-30 10:00:00|8.57|8.47|8.55|8.45|8.58|8.48|8.55|8.45|23
1653905100000|2022-05-30 10:05:00|8.56|8.46|8.53|8.43|8.56|8.46|8.53|8.43|32
1653905400000|2022-05-30 10:10:00|8.52|8.42|8.53|8.43|8.53|8.43|8.52|8.42|50
1653905700000|2022-05-30 10:15:00|8.52|8.42|8.54|8.44|8.54|8.44|8.52|8.42|9
1653906000000|2022-05-30 10:20:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|37
1653906300000|2022-05-30 10:25:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|55
1653906600000|2022-05-30 10:30:00|8.55|8.45|8.53|8.43|8.56|8.46|8.52|8.42|81
1653906900000|2022-05-30 10:35:00|8.52|8.42|8.54|8.44|8.55|8.45|8.52|8.42|33
1653907200000|2022-05-30 10:40:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|57
1653907500000|2022-05-30 10:45:00|8.54|8.44|8.55|8.45|8.55|8.45|8.54|8.44|64
1653907800000|2022-05-30 10:50:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|28
1653908100000|2022-05-30 10:55:00|8.54|8.44|8.54|8.44|8.54|8.44|8.53|8.43|9
1653908400000|2022-05-30 11:00:00|8.53|8.43|8.53|8.43|8.55|8.45|8.53|8.43|9
1653908700000|2022-05-30 11:05:00|8.54|8.44|8.55|8.45|8.56|8.46|8.53|8.43|18
1653909000000|2022-05-30 11:10:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|13
1653909300000|2022-05-30 11:15:00|8.55|8.45|8.56|8.46|8.56|8.46|8.55|8.45|34
1653909600000|2022-05-30 11:20:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|45
1653909900000|2022-05-30 11:25:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|77
1653910200000|2022-05-30 11:30:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|44
1653910500000|2022-05-30 11:35:00|8.57|8.47|8.56|8.46|8.57|8.47|8.56|8.46|2
1653910800000|2022-05-30 11:40:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|41
1653911100000|2022-05-30 11:45:00|8.56|8.46|8.55|8.45|8.57|8.47|8.55|8.45|38
1653911400000|2022-05-30 11:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.54|8.44|24
1653911700000|2022-05-30 11:55:00|8.56|8.46|8.58|8.48|8.58|8.48|8.55|8.45|13
1653912000000|2022-05-30 12:00:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|28
1653912300000|2022-05-30 12:05:00|8.57|8.47|8.58|8.48|8.58|8.48|8.56|8.46|36
1653912600000|2022-05-30 12:10:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|40
1653912900000|2022-05-30 12:15:00|8.57|8.47|8.62|8.52|8.62|8.52|8.57|8.47|32
1653913200000|2022-05-30 12:20:00|8.61|8.51|8.54|8.44|8.61|8.51|8.53|8.43|64
1653913500000|2022-05-30 12:25:00|8.55|8.45|8.52|8.42|8.55|8.45|8.51|8.41|32
1653913800000|2022-05-30 12:30:00|8.53|8.43|8.49|8.39|8.54|8.44|8.46|8.36|93
1653914100000|2022-05-30 12:35:00|8.5|8.4|8.51|8.41|8.51|8.41|8.48|8.38|32
1653914400000|2022-05-30 12:40:00|8.52|8.42|8.49|8.39|8.52|8.42|8.48|8.38|42
1653914700000|2022-05-30 12:45:00|8.48|8.38|8.51|8.41|8.51|8.41|8.48|8.38|78
1653915000000|2022-05-30 12:50:00|8.5|8.4|8.53|8.43|8.56|8.46|8.5|8.4|46
1653915300000|2022-05-30 12:55:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|61
1653915600000|2022-05-30 13:00:00|8.53|8.43|8.51|8.41|8.55|8.45|8.51|8.41|49
1653915900000|2022-05-30 13:05:00|8.5|8.4|8.5|8.4|8.51|8.41|8.48|8.38|57
1653916200000|2022-05-30 13:10:00|8.49|8.39|8.47|8.37|8.5|8.4|8.47|8.37|73
1653916500000|2022-05-30 13:15:00|8.48|8.38|8.44|8.34|8.49|8.39|8.44|8.34|73
1653916800000|2022-05-30 13:20:00|8.45|8.35|8.47|8.37|8.48|8.38|8.44|8.34|51
1653917100000|2022-05-30 13:25:00|8.48|8.38|8.46|8.36|8.48|8.38|8.45|8.35|53
1653917400000|2022-05-30 13:30:00|8.45|8.35|8.47|8.37|8.47|8.37|8.45|8.35|29
1653917700000|2022-05-30 13:35:00|8.48|8.38|8.48|8.38|8.48|8.38|8.45|8.35|35
1653918000000|2022-05-30 13:40:00|8.49|8.39|8.47|8.37|8.49|8.39|8.47|8.37|53
1653918300000|2022-05-30 13:45:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|44
1653918600000|2022-05-30 13:50:00|8.48|8.38|8.49|8.39|8.5|8.4|8.47|8.37|38
1653918900000|2022-05-30 13:55:00|8.48|8.38|8.5|8.4|8.51|8.41|8.48|8.38|37
1653919200000|2022-05-30 14:00:00|8.49|8.39|8.51|8.41|8.52|8.42|8.49|8.39|33
1653919500000|2022-05-30 14:05:00|8.52|8.42|8.55|8.45|8.55|8.45|8.51|8.41|60
1653919800000|2022-05-30 14:10:00|8.56|8.46|8.52|8.42|8.56|8.46|8.51|8.41|53
1653920100000|2022-05-30 14:15:00|8.51|8.41|8.55|8.45|8.55|8.45|8.51|8.41|51
1653920400000|2022-05-30 14:20:00|8.54|8.44|8.55|8.45|8.57|8.47|8.54|8.44|36
1653920700000|2022-05-30 14:25:00|8.56|8.46|8.56|8.46|8.56|8.46|8.55|8.45|21
1653921000000|2022-05-30 14:30:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|41
1653921300000|2022-05-30 14:35:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|40
1653921600000|2022-05-30 14:40:00|8.52|8.42|8.51|8.41|8.53|8.43|8.5|8.4|46
1653921900000|2022-05-30 14:45:00|8.52|8.42|8.55|8.45|8.55|8.45|8.51|8.41|88
1653922200000|2022-05-30 14:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|2
1653922500000|2022-05-30 14:55:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|25
1653922800000|2022-05-30 15:00:00|8.53|8.43|8.55|8.45|8.56|8.46|8.53|8.43|43
1653923100000|2022-05-30 15:05:00|8.56|8.46|8.56|8.46|8.58|8.48|8.55|8.45|29
1653923400000|2022-05-30 15:10:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|31
1653923700000|2022-05-30 15:15:00|8.56|8.46|8.56|8.46|8.56|8.46|8.54|8.44|45
1653924000000|2022-05-30 15:20:00|8.55|8.45|8.58|8.48|8.58|8.48|8.55|8.45|34
1653924300000|2022-05-30 15:25:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|37
1653924600000|2022-05-30 15:30:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|39
1653924900000|2022-05-30 15:35:00|8.57|8.47|8.54|8.44|8.57|8.47|8.54|8.44|98
1653925200000|2022-05-30 15:40:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|30
1653925500000|2022-05-30 15:45:00|8.57|8.47|8.55|8.45|8.58|8.48|8.55|8.45|23
1653925800000|2022-05-30 15:50:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|44
1653926100000|2022-05-30 15:55:00|8.56|8.46|8.55|8.45|8.56|8.46|8.55|8.45|28
1653926400000|2022-05-30 16:00:00|8.56|8.46|8.54|8.44|8.56|8.46|8.53|8.43|51
1653926700000|2022-05-30 16:05:00|8.55|8.45|8.58|8.48|8.59|8.49|8.53|8.43|42
1653927000000|2022-05-30 16:10:00|8.57|8.47|8.57|8.47|8.58|8.48|8.55|8.45|27
1653927300000|2022-05-30 16:15:00|8.56|8.46|8.56|8.46|8.58|8.48|8.55|8.45|25
1653927600000|2022-05-30 16:20:00|8.55|8.45|8.58|8.48|8.59|8.49|8.55|8.45|38
1653927900000|2022-05-30 16:25:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|16
1653928200000|2022-05-30 16:30:00|8.57|8.47|8.56|8.46|8.6|8.5|8.56|8.46|50
1653928500000|2022-05-30 16:35:00|8.55|8.45|8.58|8.48|8.58|8.48|8.55|8.45|34
1653928800000|2022-05-30 16:40:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|26
1653929100000|2022-05-30 16:45:00|8.59|8.49|8.58|8.48|8.61|8.51|8.57|8.47|68
1653929400000|2022-05-30 16:50:00|8.57|8.47|8.57|8.47|8.59|8.49|8.57|8.47|31
1653929700000|2022-05-30 16:55:00|8.58|8.48|8.55|8.45|8.58|8.48|8.54|8.44|44
1653930000000|2022-05-30 17:00:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|33
1653930300000|2022-05-30 17:05:00|8.55|8.45|8.54|8.44|8.55|8.45|8.54|8.44|16
1653930600000|2022-05-30 17:10:00|8.55|8.45|8.55|8.45|8.55|8.45|8.54|8.44|25
1653930900000|2022-05-30 17:15:00|8.56|8.46|8.59|8.49|8.59|8.49|8.55|8.45|58
1653931200000|2022-05-30 17:20:00|8.58|8.48|8.59|8.49|8.59|8.49|8.58|8.48|30
1653931500000|2022-05-30 17:25:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|45
1653931800000|2022-05-30 17:30:00|8.61|8.51|8.58|8.48|8.61|8.51|8.57|8.47|44
1653932100000|2022-05-30 17:35:00|8.59|8.49|8.59|8.49|8.59|8.49|8.58|8.48|21
1653932400000|2022-05-30 17:40:00|8.58|8.48|8.59|8.49|8.6|8.5|8.58|8.48|20
1653933000000|2022-05-30 17:50:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|13
1653933300000|2022-05-30 17:55:00|8.57|8.47|8.58|8.48|8.58|8.48|8.57|8.47|8
1653933600000|2022-05-30 18:00:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|32
1653933900000|2022-05-30 18:05:00|8.59|8.49|8.58|8.48|8.59|8.49|8.58|8.48|30
1653934200000|2022-05-30 18:10:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|4
1653934500000|2022-05-30 18:15:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|21
1653934800000|2022-05-30 18:20:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|33
1653935100000|2022-05-30 18:25:00|8.57|8.47|8.58|8.48|8.58|8.48|8.56|8.46|8
1653935400000|2022-05-30 18:30:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|24
1653935700000|2022-05-30 18:35:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|32
1653936000000|2022-05-30 18:40:00|8.55|8.45|8.57|8.47|8.57|8.47|8.55|8.45|25
1653936300000|2022-05-30 18:45:00|8.56|8.46|8.57|8.47|8.57|8.47|8.56|8.46|38
1653936600000|2022-05-30 18:50:00|8.56|8.46|8.56|8.46|8.57|8.47|8.56|8.46|61
1653936900000|2022-05-30 18:55:00|8.57|8.47|8.55|8.45|8.57|8.47|8.54|8.44|7
1653937500000|2022-05-30 19:05:00|8.54|8.44|8.57|8.47|8.57|8.47|8.54|8.44|74
1653937800000|2022-05-30 19:10:00|8.56|8.46|8.58|8.48|8.58|8.48|8.56|8.46|35
1653938100000|2022-05-30 19:15:00|8.57|8.47|8.57|8.47|8.58|8.48|8.57|8.47|15
1653938400000|2022-05-30 19:20:00|8.58|8.48|8.57|8.47|8.58|8.48|8.56|8.46|26
1653938700000|2022-05-30 19:25:00|8.58|8.48|8.58|8.48|8.58|8.48|8.57|8.47|9
1653939000000|2022-05-30 19:30:00|8.57|8.47|8.56|8.46|8.58|8.48|8.56|8.46|14
1653939300000|2022-05-30 19:35:00|8.57|8.47|8.57|8.47|8.57|8.47|8.56|8.46|17
1653939600000|2022-05-30 19:40:00|8.58|8.48|8.57|8.47|8.6|8.5|8.57|8.47|38
1653939900000|2022-05-30 19:45:00|8.58|8.48|8.56|8.46|8.58|8.48|8.56|8.46|25
1653940200000|2022-05-30 19:50:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|61
1653940500000|2022-05-30 19:55:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|23
1653940800000|2022-05-30 20:00:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|46
1653941100000|2022-05-30 20:05:00|8.57|8.47|8.58|8.48|8.59|8.49|8.57|8.47|44
1653941400000|2022-05-30 20:10:00|8.59|8.49|8.58|8.48|8.6|8.5|8.57|8.47|40
1653941700000|2022-05-30 20:15:00|8.59|8.49|8.61|8.51|8.61|8.51|8.58|8.48|77
1653942000000|2022-05-30 20:20:00|8.6|8.5|8.63|8.53|8.63|8.53|8.59|8.49|78
1653942300000|2022-05-30 20:25:00|8.64|8.54|8.72|8.62|8.74|8.64|8.64|8.54|157
1653942600000|2022-05-30 20:30:00|8.71|8.61|8.66|8.56|8.71|8.61|8.64|8.54|110
1653942900000|2022-05-30 20:35:00|8.65|8.55|8.63|8.53|8.66|8.56|8.62|8.52|33
1653943200000|2022-05-30 20:40:00|8.64|8.54|8.66|8.56|8.67|8.57|8.63|8.53|51
1653943500000|2022-05-30 20:45:00|8.67|8.57|8.65|8.55|8.67|8.57|8.64|8.54|27
1653943800000|2022-05-30 20:50:00|8.64|8.54|8.65|8.55|8.65|8.55|8.62|8.52|24
1653944100000|2022-05-30 20:55:00|8.64|8.54|8.68|8.58|8.68|8.58|8.64|8.54|41
1653944400000|2022-05-30 21:00:00|8.69|8.59|8.66|8.56|8.69|8.59|8.66|8.56|40
1653944700000|2022-05-30 21:05:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|6
1653945000000|2022-05-30 21:10:00|8.67|8.57|8.68|8.58|8.7|8.6|8.67|8.57|34
1653945300000|2022-05-30 21:15:00|8.69|8.59|8.75|8.65|8.75|8.65|8.68|8.58|53
1653945600000|2022-05-30 21:20:00|8.76|8.66|8.78|8.68|8.83|8.73|8.76|8.66|143
1653945900000|2022-05-30 21:25:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|76
1653946200000|2022-05-30 21:30:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|31
1653946500000|2022-05-30 21:35:00|8.76|8.66|8.73|8.63|8.77|8.67|8.73|8.63|26
1653946800000|2022-05-30 21:40:00|8.74|8.64|8.72|8.62|8.74|8.64|8.72|8.62|17
1653947100000|2022-05-30 21:45:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|14
1653947400000|2022-05-30 21:50:00|8.73|8.63|8.74|8.64|8.75|8.65|8.72|8.62|20
1653947700000|2022-05-30 21:55:00|8.75|8.65|8.77|8.67|8.77|8.67|8.74|8.64|55
1653948000000|2022-05-30 22:00:00|8.78|8.68|8.75|8.65|8.8|8.7|8.75|8.65|42
1653948300000|2022-05-30 22:05:00|8.76|8.66|8.76|8.66|8.76|8.66|8.74|8.64|55
1653948600000|2022-05-30 22:10:00|8.75|8.65|8.75|8.65|8.76|8.66|8.73|8.63|57
1653948900000|2022-05-30 22:15:00|8.76|8.66|8.75|8.65|8.77|8.67|8.72|8.62|46
1653949200000|2022-05-30 22:20:00|8.74|8.64|8.78|8.68|8.79|8.69|8.74|8.64|29
1653949500000|2022-05-30 22:25:00|8.79|8.69|8.77|8.67|8.79|8.69|8.75|8.65|53
1653949800000|2022-05-30 22:30:00|8.76|8.66|8.78|8.68|8.78|8.68|8.76|8.66|23
1653950100000|2022-05-30 22:35:00|8.79|8.69|8.85|8.75|8.85|8.75|8.78|8.68|41
1653950400000|2022-05-30 22:40:00|8.86|8.76|8.85|8.75|8.87|8.77|8.83|8.73|84
1653950700000|2022-05-30 22:45:00|8.86|8.76|8.84|8.74|8.86|8.76|8.84|8.74|43
1653951000000|2022-05-30 22:50:00|8.85|8.75|8.87|8.77|8.9|8.8|8.85|8.75|97
1653951300000|2022-05-30 22:55:00|8.86|8.76|8.85|8.75|8.86|8.76|8.83|8.73|34
1653951600000|2022-05-30 23:00:00|8.86|8.76|8.8|8.7|8.86|8.76|8.79|8.69|69
1653951900000|2022-05-30 23:05:00|8.81|8.71|8.85|8.75|8.87|8.77|8.8|8.7|75
1653952200000|2022-05-30 23:10:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|93
1653952500000|2022-05-30 23:15:00|8.87|8.77|8.88|8.78|8.89|8.79|8.84|8.74|68
1653952800000|2022-05-30 23:20:00|8.87|8.77|8.85|8.75|8.89|8.79|8.85|8.75|45
1653953100000|2022-05-30 23:25:00|8.84|8.74|8.86|8.76|8.87|8.77|8.84|8.74|35
1653953400000|2022-05-30 23:30:00|8.85|8.75|8.83|8.73|8.85|8.75|8.82|8.72|59
1653953700000|2022-05-30 23:35:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|69
1653954000000|2022-05-30 23:40:00|8.83|8.73|8.84|8.74|8.86|8.76|8.83|8.73|76
1653954300000|2022-05-30 23:45:00|8.85|8.75|8.82|8.72|8.86|8.76|8.81|8.71|44
1653954600000|2022-05-30 23:50:00|8.81|8.71|8.82|8.72|8.84|8.74|8.81|8.71|42
1653954900000|2022-05-30 23:55:00|8.83|8.73|8.85|8.75|8.86|8.76|8.82|8.72|71
1653955200000|2022-05-31 00:00:00|8.84|8.74|8.87|8.77|8.88|8.78|8.83|8.73|70
1653955500000|2022-05-31 00:05:00|8.88|8.78|8.87|8.77|8.89|8.79|8.86|8.76|44
1653955800000|2022-05-31 00:10:00|8.86|8.76|8.86|8.76|8.9|8.8|8.86|8.76|61
1653956100000|2022-05-31 00:15:00|8.87|8.77|8.84|8.74|8.87|8.77|8.84|8.74|46
1653956400000|2022-05-31 00:20:00|8.85|8.75|8.83|8.73|8.85|8.75|8.82|8.72|55
1653956700000|2022-05-31 00:25:00|8.84|8.74|8.84|8.74|8.84|8.74|8.83|8.73|19
1653957000000|2022-05-31 00:30:00|8.83|8.73|8.8|8.7|8.84|8.74|8.8|8.7|38
1653957300000|2022-05-31 00:35:00|8.81|8.71|8.81|8.71|8.83|8.73|8.8|8.7|29
1653957600000|2022-05-31 00:40:00|8.82|8.72|8.79|8.69|8.82|8.72|8.79|8.69|16
1653957900000|2022-05-31 00:45:00|8.8|8.7|8.78|8.68|8.8|8.7|8.76|8.66|39
1653958200000|2022-05-31 00:50:00|8.77|8.67|8.78|8.68|8.78|8.68|8.76|8.66|70
1653958500000|2022-05-31 00:55:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|51
1653958800000|2022-05-31 01:00:00|8.76|8.66|8.77|8.67|8.77|8.67|8.75|8.65|20
1653959100000|2022-05-31 01:05:00|8.76|8.66|8.75|8.65|8.77|8.67|8.75|8.65|62
1653959400000|2022-05-31 01:10:00|8.76|8.66|8.76|8.66|8.76|8.66|8.75|8.65|9
1653959700000|2022-05-31 01:15:00|8.75|8.65|8.75|8.65|8.76|8.66|8.75|8.65|83
1653960000000|2022-05-31 01:20:00|8.76|8.66|8.76|8.66|8.76|8.66|8.74|8.64|15
1653960300000|2022-05-31 01:25:00|8.77|8.67|8.76|8.66|8.77|8.67|8.76|8.66|128
1653960600000|2022-05-31 01:30:00|8.77|8.67|8.75|8.65|8.77|8.67|8.74|8.64|49
1653960900000|2022-05-31 01:35:00|8.74|8.64|8.73|8.63|8.75|8.65|8.71|8.61|36
1653961200000|2022-05-31 01:40:00|8.72|8.62|8.73|8.63|8.74|8.64|8.72|8.62|34
1653961500000|2022-05-31 01:45:00|8.74|8.64|8.74|8.64|8.74|8.64|8.72|8.62|71
1653961800000|2022-05-31 01:50:00|8.73|8.63|8.74|8.64|8.74|8.64|8.73|8.63|16
1653962100000|2022-05-31 01:55:00|8.73|8.63|8.74|8.64|8.74|8.64|8.72|8.62|24
1653962400000|2022-05-31 02:00:00|8.75|8.65|8.74|8.64|8.76|8.66|8.74|8.64|22
1653962700000|2022-05-31 02:05:00|8.73|8.63|8.76|8.66|8.76|8.66|8.73|8.63|54
1653963000000|2022-05-31 02:10:00|8.75|8.65|8.79|8.69|8.79|8.69|8.75|8.65|53
1653963300000|2022-05-31 02:15:00|8.78|8.68|8.77|8.67|8.79|8.69|8.77|8.67|30
1653963600000|2022-05-31 02:20:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|25
1653963900000|2022-05-31 02:25:00|8.79|8.69|8.82|8.72|8.82|8.72|8.78|8.68|66
1653964200000|2022-05-31 02:30:00|8.81|8.71|8.78|8.68|8.82|8.72|8.78|8.68|38
1653964500000|2022-05-31 02:35:00|8.79|8.69|8.8|8.7|8.81|8.71|8.78|8.68|40
1653964800000|2022-05-31 02:40:00|8.79|8.69|8.81|8.71|8.81|8.71|8.79|8.69|25
1653965100000|2022-05-31 02:45:00|8.82|8.72|8.8|8.7|8.82|8.72|8.8|8.7|37
1653965400000|2022-05-31 02:50:00|8.79|8.69|8.81|8.71|8.82|8.72|8.79|8.69|37
1653965700000|2022-05-31 02:55:00|8.82|8.72|8.82|8.72|8.83|8.73|8.81|8.71|55
1653966000000|2022-05-31 03:00:00|8.83|8.73|8.83|8.73|8.83|8.73|8.82|8.72|35
1653966300000|2022-05-31 03:05:00|8.84|8.74|8.84|8.74|8.85|8.75|8.83|8.73|47
1653966600000|2022-05-31 03:10:00|8.83|8.73|8.85|8.75|8.85|8.75|8.83|8.73|39
1653966900000|2022-05-31 03:15:00|8.86|8.76|8.82|8.72|8.86|8.76|8.82|8.72|19
1653967200000|2022-05-31 03:20:00|8.83|8.73|8.82|8.72|8.83|8.73|8.81|8.71|14
1653967500000|2022-05-31 03:25:00|8.81|8.71|8.82|8.72|8.83|8.73|8.81|8.71|50
1653967800000|2022-05-31 03:30:00|8.81|8.71|8.8|8.7|8.82|8.72|8.79|8.69|66
1653968100000|2022-05-31 03:35:00|8.79|8.69|8.8|8.7|8.8|8.7|8.78|8.68|52
1653968400000|2022-05-31 03:40:00|8.79|8.69|8.8|8.7|8.81|8.71|8.79|8.69|30
1653968700000|2022-05-31 03:45:00|8.79|8.69|8.81|8.71|8.83|8.73|8.79|8.69|51
1653969000000|2022-05-31 03:50:00|8.82|8.72|8.8|8.7|8.82|8.72|8.79|8.69|41
1653969300000|2022-05-31 03:55:00|8.81|8.71|8.81|8.71|8.81|8.71|8.8|8.7|53
1653969600000|2022-05-31 04:00:00|8.8|8.7|8.79|8.69|8.81|8.71|8.78|8.68|38
1653969900000|2022-05-31 04:05:00|8.78|8.68|8.79|8.69|8.79|8.69|8.77|8.67|46
1653970200000|2022-05-31 04:10:00|8.78|8.68|8.81|8.71|8.81|8.71|8.78|8.68|34
1653970500000|2022-05-31 04:15:00|8.8|8.7|8.8|8.7|8.81|8.71|8.8|8.7|19
1653970800000|2022-05-31 04:20:00|8.79|8.69|8.8|8.7|8.81|8.71|8.79|8.69|10
1653971100000|2022-05-31 04:25:00|8.79|8.69|8.79|8.69|8.8|8.7|8.79|8.69|3
1653971400000|2022-05-31 04:30:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|5
1653971700000|2022-05-31 04:35:00|8.79|8.69|8.79|8.69|8.8|8.7|8.78|8.68|23
1653972000000|2022-05-31 04:40:00|8.78|8.68|8.75|8.65|8.79|8.69|8.75|8.65|42
1653972300000|2022-05-31 04:45:00|8.76|8.66|8.76|8.66|8.77|8.67|8.75|8.65|19
1653972600000|2022-05-31 04:50:00|8.77|8.67|8.78|8.68|8.78|8.68|8.76|8.66|26
1653972900000|2022-05-31 04:55:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|18
1653973200000|2022-05-31 05:00:00|8.77|8.67|8.76|8.66|8.77|8.67|8.75|8.65|24
1653973500000|2022-05-31 05:05:00|8.77|8.67|8.73|8.63|8.77|8.67|8.73|8.63|21
1653973800000|2022-05-31 05:10:00|8.72|8.62|8.74|8.64|8.75|8.65|8.72|8.62|37
1653974100000|2022-05-31 05:15:00|8.75|8.65|8.79|8.69|8.8|8.7|8.74|8.64|49
1653974400000|2022-05-31 05:20:00|8.78|8.68|8.81|8.71|8.81|8.71|8.78|8.68|36
1653974700000|2022-05-31 05:25:00|8.8|8.7|8.82|8.72|8.83|8.73|8.8|8.7|93
1653975000000|2022-05-31 05:30:00|8.83|8.73|8.79|8.69|8.83|8.73|8.78|8.68|57
1653975300000|2022-05-31 05:35:00|8.78|8.68|8.73|8.63|8.79|8.69|8.72|8.62|72
1653975600000|2022-05-31 05:40:00|8.72|8.62|8.72|8.62|8.74|8.64|8.72|8.62|37
1653975900000|2022-05-31 05:45:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|59
1653976200000|2022-05-31 05:50:00|8.74|8.64|8.72|8.62|8.74|8.64|8.71|8.61|33
1653976500000|2022-05-31 05:55:00|8.73|8.63|8.7|8.6|8.73|8.63|8.7|8.6|26
1653976800000|2022-05-31 06:00:00|8.71|8.61|8.69|8.59|8.71|8.61|8.67|8.57|33
1653977100000|2022-05-31 06:05:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|18
1653977400000|2022-05-31 06:10:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|36
1653977700000|2022-05-31 06:15:00|8.68|8.58|8.63|8.53|8.69|8.59|8.62|8.52|44
1653978000000|2022-05-31 06:20:00|8.62|8.52|8.65|8.55|8.65|8.55|8.62|8.52|52
1653978300000|2022-05-31 06:25:00|8.64|8.54|8.66|8.56|8.67|8.57|8.64|8.54|69
1653978600000|2022-05-31 06:30:00|8.67|8.57|8.65|8.55|8.67|8.57|8.64|8.54|57
1653978900000|2022-05-31 06:35:00|8.64|8.54|8.59|8.49|8.64|8.54|8.59|8.49|46
1653979200000|2022-05-31 06:40:00|8.6|8.5|8.64|8.54|8.65|8.55|8.6|8.5|47
1653979500000|2022-05-31 06:45:00|8.65|8.55|8.61|8.51|8.66|8.56|8.61|8.51|55
1653979800000|2022-05-31 06:50:00|8.6|8.5|8.61|8.51|8.63|8.53|8.6|8.5|70
1653980100000|2022-05-31 06:55:00|8.62|8.52|8.63|8.53|8.64|8.54|8.61|8.51|56
1653980400000|2022-05-31 07:00:00|8.62|8.52|8.63|8.53|8.64|8.54|8.61|8.51|100
1653980700000|2022-05-31 07:05:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|155
1653981000000|2022-05-31 07:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|46
1653981300000|2022-05-31 07:15:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|22
1653981600000|2022-05-31 07:20:00|8.63|8.53|8.63|8.53|8.65|8.55|8.62|8.52|23
1653981900000|2022-05-31 07:25:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|69
1653982200000|2022-05-31 07:30:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|75
1653982500000|2022-05-31 07:35:00|8.62|8.52|8.64|8.54|8.65|8.55|8.62|8.52|35
1653982800000|2022-05-31 07:40:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|30
1653983100000|2022-05-31 07:45:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|27
1653983400000|2022-05-31 07:50:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|25
1653983700000|2022-05-31 07:55:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|19
1653984000000|2022-05-31 08:00:00|8.7|8.6|8.71|8.61|8.71|8.61|8.68|8.58|16
1653984300000|2022-05-31 08:05:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|58
1653984600000|2022-05-31 08:10:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|33
1653984900000|2022-05-31 08:15:00|8.71|8.61|8.71|8.61|8.71|8.61|8.7|8.6|33
1653985200000|2022-05-31 08:20:00|8.7|8.6|8.71|8.61|8.71|8.61|8.7|8.6|22
1653985500000|2022-05-31 08:25:00|8.7|8.6|8.72|8.62|8.73|8.63|8.7|8.6|31
1653985800000|2022-05-31 08:30:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|24
1653986100000|2022-05-31 08:35:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|40
1653986400000|2022-05-31 08:40:00|8.69|8.59|8.71|8.61|8.71|8.61|8.69|8.59|13
1653986700000|2022-05-31 08:45:00|8.7|8.6|8.69|8.59|8.71|8.61|8.69|8.59|38
1653987000000|2022-05-31 08:50:00|8.7|8.6|8.73|8.63|8.74|8.64|8.68|8.58|52
1653987300000|2022-05-31 08:55:00|8.72|8.62|8.7|8.6|8.73|8.63|8.7|8.6|35
1653987600000|2022-05-31 09:00:00|8.69|8.59|8.69|8.59|8.7|8.6|8.69|8.59|11
1653987900000|2022-05-31 09:05:00|8.68|8.58|8.67|8.57|8.69|8.59|8.66|8.56|14
1653988200000|2022-05-31 09:10:00|8.66|8.56|8.68|8.58|8.68|8.58|8.65|8.55|71
1653988500000|2022-05-31 09:15:00|8.67|8.57|8.64|8.54|8.68|8.58|8.63|8.53|46
1653988800000|2022-05-31 09:20:00|8.63|8.53|8.63|8.53|8.66|8.56|8.63|8.53|29
1653989100000|2022-05-31 09:25:00|8.64|8.54|8.65|8.55|8.66|8.56|8.63|8.53|32
1653989400000|2022-05-31 09:30:00|8.66|8.56|8.64|8.54|8.67|8.57|8.64|8.54|51
1653989700000|2022-05-31 09:35:00|8.65|8.55|8.62|8.52|8.65|8.55|8.62|8.52|40
1653990000000|2022-05-31 09:40:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|42
1653990300000|2022-05-31 09:45:00|8.63|8.53|8.64|8.54|8.65|8.55|8.62|8.52|46
1653990600000|2022-05-31 09:50:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|29
1653990900000|2022-05-31 09:55:00|8.62|8.52|8.64|8.54|8.65|8.55|8.62|8.52|37
1653991200000|2022-05-31 10:00:00|8.63|8.53|8.62|8.52|8.65|8.55|8.62|8.52|60
1653991500000|2022-05-31 10:05:00|8.61|8.51|8.65|8.55|8.65|8.55|8.61|8.51|67
1653991800000|2022-05-31 10:10:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|30
1653992100000|2022-05-31 10:15:00|8.68|8.58|8.67|8.57|8.7|8.6|8.67|8.57|34
1653992400000|2022-05-31 10:20:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|8
1653992700000|2022-05-31 10:25:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|60
1653993000000|2022-05-31 10:30:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|59
1653993300000|2022-05-31 10:35:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|15
1653993600000|2022-05-31 10:40:00|8.68|8.58|8.68|8.58|8.69|8.59|8.67|8.57|33
1653993900000|2022-05-31 10:45:00|8.69|8.59|8.68|8.58|8.69|8.59|8.67|8.57|36
1653994200000|2022-05-31 10:50:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|14
1653994500000|2022-05-31 10:55:00|8.69|8.59|8.67|8.57|8.69|8.59|8.66|8.56|23
1653994800000|2022-05-31 11:00:00|8.68|8.58|8.69|8.59|8.69|8.59|8.67|8.57|16
1653995100000|2022-05-31 11:05:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|28
1653995400000|2022-05-31 11:10:00|8.7|8.6|8.68|8.58|8.7|8.6|8.67|8.57|39
1653995700000|2022-05-31 11:15:00|8.67|8.57|8.65|8.55|8.68|8.58|8.64|8.54|35
1653996000000|2022-05-31 11:20:00|8.66|8.56|8.66|8.56|8.66|8.56|8.65|8.55|49
1653996300000|2022-05-31 11:25:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|6
1653996600000|2022-05-31 11:30:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|52
1653996900000|2022-05-31 11:35:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|34
1653997200000|2022-05-31 11:40:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|34
1653997500000|2022-05-31 11:45:00|8.69|8.59|8.66|8.56|8.7|8.6|8.66|8.56|36
1653997800000|2022-05-31 11:50:00|8.67|8.57|8.67|8.57|8.67|8.57|8.66|8.56|21
1653998100000|2022-05-31 11:55:00|8.66|8.56|8.68|8.58|8.68|8.58|8.66|8.56|41
1653998400000|2022-05-31 12:00:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|12
1653998700000|2022-05-31 12:05:00|8.65|8.55|8.66|8.56|8.67|8.57|8.65|8.55|30
1653999000000|2022-05-31 12:10:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|18
1653999300000|2022-05-31 12:15:00|8.67|8.57|8.68|8.58|8.69|8.59|8.67|8.57|42
1653999600000|2022-05-31 12:20:00|8.67|8.57|8.63|8.53|8.67|8.57|8.63|8.53|29
1653999900000|2022-05-31 12:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|40
1654000200000|2022-05-31 12:30:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|21
1654000500000|2022-05-31 12:35:00|8.63|8.53|8.62|8.52|8.63|8.53|8.6|8.5|48
1654000800000|2022-05-31 12:40:00|8.61|8.51|8.57|8.47|8.61|8.51|8.57|8.47|55
1654001100000|2022-05-31 12:45:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|29
1654001400000|2022-05-31 12:50:00|8.59|8.49|8.57|8.47|8.59|8.49|8.57|8.47|29
1654001700000|2022-05-31 12:55:00|8.58|8.48|8.6|8.5|8.6|8.5|8.57|8.47|35
1654002000000|2022-05-31 13:00:00|8.61|8.51|8.61|8.51|8.63|8.53|8.6|8.5|39
1654002300000|2022-05-31 13:05:00|8.62|8.52|8.61|8.51|8.64|8.54|8.6|8.5|64
1654002600000|2022-05-31 13:10:00|8.6|8.5|8.63|8.53|8.64|8.54|8.6|8.5|46
1654002900000|2022-05-31 13:15:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|35
1654003200000|2022-05-31 13:20:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|50
1654003500000|2022-05-31 13:25:00|8.63|8.53|8.66|8.56|8.67|8.57|8.62|8.52|50
1654003800000|2022-05-31 13:30:00|8.65|8.55|8.56|8.46|8.65|8.55|8.55|8.45|66
1654004100000|2022-05-31 13:35:00|8.57|8.47|8.5|8.4|8.57|8.47|8.5|8.4|80
1654004400000|2022-05-31 13:40:00|8.49|8.39|8.44|8.34|8.5|8.4|8.42|8.32|84
1654004700000|2022-05-31 13:45:00|8.45|8.35|8.43|8.33|8.49|8.39|8.42|8.32|65
1654005000000|2022-05-31 13:50:00|8.42|8.32|8.45|8.35|8.46|8.36|8.42|8.32|54
1654005300000|2022-05-31 13:55:00|8.44|8.34|8.44|8.34|8.46|8.36|8.41|8.31|89
1654005600000|2022-05-31 14:00:00|8.43|8.33|8.37|8.27|8.44|8.34|8.37|8.27|75
1654005900000|2022-05-31 14:05:00|8.38|8.28|8.38|8.28|8.4|8.3|8.36|8.26|57
1654006200000|2022-05-31 14:10:00|8.39|8.29|8.42|8.32|8.43|8.33|8.38|8.28|106
1654006500000|2022-05-31 14:15:00|8.43|8.33|8.46|8.36|8.47|8.37|8.42|8.32|102
1654006800000|2022-05-31 14:20:00|8.47|8.37|8.46|8.36|8.48|8.38|8.45|8.35|78
1654007100000|2022-05-31 14:25:00|8.45|8.35|8.46|8.36|8.48|8.38|8.45|8.35|94
1654007400000|2022-05-31 14:30:00|8.45|8.35|8.48|8.38|8.5|8.4|8.45|8.35|64
1654007700000|2022-05-31 14:35:00|8.49|8.39|8.5|8.4|8.5|8.4|8.47|8.37|70
1654008000000|2022-05-31 14:40:00|8.49|8.39|8.51|8.41|8.52|8.42|8.49|8.39|91
1654008300000|2022-05-31 14:45:00|8.5|8.4|8.5|8.4|8.53|8.43|8.5|8.4|63
1654008600000|2022-05-31 14:50:00|8.49|8.39|8.5|8.4|8.51|8.41|8.49|8.39|40
1654008900000|2022-05-31 14:55:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|26
1654009200000|2022-05-31 15:00:00|8.53|8.43|8.52|8.42|8.54|8.44|8.51|8.41|36
1654009500000|2022-05-31 15:05:00|8.51|8.41|8.5|8.4|8.51|8.41|8.49|8.39|52
1654009800000|2022-05-31 15:10:00|8.51|8.41|8.5|8.4|8.52|8.42|8.5|8.4|66
1654010100000|2022-05-31 15:15:00|8.49|8.39|8.52|8.42|8.52|8.42|8.49|8.39|34
1654010400000|2022-05-31 15:20:00|8.51|8.41|8.5|8.4|8.53|8.43|8.5|8.4|76
1654010700000|2022-05-31 15:25:00|8.49|8.39|8.53|8.43|8.54|8.44|8.49|8.39|39
1654011000000|2022-05-31 15:30:00|8.52|8.42|8.51|8.41|8.52|8.42|8.5|8.4|28
1654011300000|2022-05-31 15:35:00|8.52|8.42|8.54|8.44|8.54|8.44|8.51|8.41|25
1654011600000|2022-05-31 15:40:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|56
1654011900000|2022-05-31 15:45:00|8.55|8.45|8.57|8.47|8.58|8.48|8.55|8.45|55
1654012200000|2022-05-31 15:50:00|8.58|8.48|8.61|8.51|8.62|8.52|8.57|8.47|58
1654012500000|2022-05-31 15:55:00|8.6|8.5|8.61|8.51|8.63|8.53|8.6|8.5|42
1654012800000|2022-05-31 16:00:00|8.6|8.5|8.65|8.55|8.67|8.57|8.6|8.5|58
1654013100000|2022-05-31 16:05:00|8.64|8.54|8.64|8.54|8.66|8.56|8.63|8.53|37
1654013400000|2022-05-31 16:10:00|8.63|8.53|8.57|8.47|8.64|8.54|8.57|8.47|77
1654013700000|2022-05-31 16:15:00|8.56|8.46|8.55|8.45|8.58|8.48|8.54|8.44|66
1654014000000|2022-05-31 16:20:00|8.56|8.46|8.58|8.48|8.58|8.48|8.55|8.45|43
1654014300000|2022-05-31 16:25:00|8.57|8.47|8.59|8.49|8.59|8.49|8.57|8.47|21
1654014600000|2022-05-31 16:30:00|8.58|8.48|8.62|8.52|8.62|8.52|8.57|8.47|51
1654014900000|2022-05-31 16:35:00|8.61|8.51|8.63|8.53|8.64|8.54|8.61|8.51|27
1654015200000|2022-05-31 16:40:00|8.62|8.52|8.63|8.53|8.66|8.56|8.62|8.52|48
1654015500000|2022-05-31 16:45:00|8.64|8.54|8.63|8.53|8.64|8.54|8.61|8.51|64
1654015800000|2022-05-31 16:50:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|49
1654016100000|2022-05-31 16:55:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|14
1654016400000|2022-05-31 17:00:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|32
1654016700000|2022-05-31 17:05:00|8.61|8.51|8.65|8.55|8.65|8.55|8.61|8.51|15
1654017000000|2022-05-31 17:10:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|43
1654017300000|2022-05-31 17:15:00|8.65|8.55|8.62|8.52|8.65|8.55|8.61|8.51|34
1654017600000|2022-05-31 17:20:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|95
1654017900000|2022-05-31 17:25:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|15
1654018200000|2022-05-31 17:30:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|32
1654018500000|2022-05-31 17:35:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|5
1654018800000|2022-05-31 17:40:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|19
1654019100000|2022-05-31 17:45:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|12
1654019400000|2022-05-31 17:50:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|27
1654019700000|2022-05-31 17:55:00|8.64|8.54|8.64|8.54|8.73|8.63|8.62|8.52|93
1654020000000|2022-05-31 18:00:00|8.63|8.53|8.66|8.56|8.67|8.57|8.63|8.53|54
1654020300000|2022-05-31 18:05:00|8.65|8.55|8.67|8.57|8.74|8.64|8.63|8.53|91
1654020600000|2022-05-31 18:10:00|8.68|8.58|8.7|8.6|8.71|8.61|8.67|8.57|71
1654020900000|2022-05-31 18:15:00|8.71|8.61|8.69|8.59|8.71|8.61|8.68|8.58|23
1654021200000|2022-05-31 18:20:00|8.68|8.58|8.69|8.59|8.7|8.6|8.66|8.56|44
1654021500000|2022-05-31 18:25:00|8.68|8.58|8.73|8.63|8.74|8.64|8.67|8.57|47
1654021800000|2022-05-31 18:30:00|8.72|8.62|8.71|8.61|8.76|8.66|8.71|8.61|76
1654022100000|2022-05-31 18:35:00|8.7|8.6|8.67|8.57|8.71|8.61|8.67|8.57|36
1654022400000|2022-05-31 18:40:00|8.68|8.58|8.65|8.55|8.68|8.58|8.63|8.53|64
1654022700000|2022-05-31 18:45:00|8.66|8.56|8.64|8.54|8.66|8.56|8.63|8.53|43
1654023000000|2022-05-31 18:50:00|8.63|8.53|8.64|8.54|8.65|8.55|8.61|8.51|82
1654023300000|2022-05-31 18:55:00|8.63|8.53|8.62|8.52|8.65|8.55|8.61|8.51|64
1654023600000|2022-05-31 19:00:00|8.61|8.51|8.64|8.54|8.64|8.54|8.61|8.51|64
1654023900000|2022-05-31 19:05:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|53
1654024200000|2022-05-31 19:10:00|8.64|8.54|8.62|8.52|8.65|8.55|8.61|8.51|59
1654024500000|2022-05-31 19:15:00|8.63|8.53|8.63|8.53|8.65|8.55|8.62|8.52|27
1654024800000|2022-05-31 19:20:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|40
1654025100000|2022-05-31 19:25:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|42
1654025400000|2022-05-31 19:30:00|8.64|8.54|8.65|8.55|8.65|8.55|8.63|8.53|34
1654025700000|2022-05-31 19:35:00|8.64|8.54|8.63|8.53|8.65|8.55|8.63|8.53|60
1654026000000|2022-05-31 19:40:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|33
1654026300000|2022-05-31 19:45:00|8.63|8.53|8.64|8.54|8.64|8.54|8.62|8.52|10
1654026600000|2022-05-31 19:50:00|8.65|8.55|8.65|8.55|8.67|8.57|8.64|8.54|31
1654026900000|2022-05-31 19:55:00|8.66|8.56|8.65|8.55|8.67|8.57|8.64|8.54|72
1654027200000|2022-05-31 20:00:00|8.66|8.56|8.66|8.56|8.69|8.59|8.65|8.55|53
1654027500000|2022-05-31 20:05:00|8.65|8.55|8.65|8.55|8.66|8.56|8.65|8.55|17
1654027800000|2022-05-31 20:10:00|8.66|8.56|8.68|8.58|8.69|8.59|8.65|8.55|65
1654028100000|2022-05-31 20:15:00|8.67|8.57|8.67|8.57|8.67|8.57|8.67|8.57|1
1654028400000|2022-05-31 20:20:00|8.66|8.56|8.67|8.57|8.67|8.57|8.66|8.56|20
1654028700000|2022-05-31 20:25:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|78
1654029000000|2022-05-31 20:30:00|8.66|8.56|8.65|8.55|8.67|8.57|8.64|8.54|18
1654029300000|2022-05-31 20:35:00|8.66|8.56|8.66|8.56|8.67|8.57|8.65|8.55|23
1654029600000|2022-05-31 20:40:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|24
1654029900000|2022-05-31 20:45:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|4
1654030200000|2022-05-31 20:50:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|6
1654030500000|2022-05-31 20:55:00|8.67|8.57|8.69|8.59|8.69|8.59|8.67|8.57|21
1654030800000|2022-05-31 21:00:00|8.7|8.6|8.68|8.58|8.7|8.6|8.67|8.57|11
1654031100000|2022-05-31 21:05:00|8.67|8.57|8.68|8.58|8.68|8.58|8.67|8.57|6
1654031400000|2022-05-31 21:10:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|28
1654031700000|2022-05-31 21:15:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|4
1654032000000|2022-05-31 21:20:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|43
1654032300000|2022-05-31 21:25:00|8.66|8.56|8.69|8.59|8.69|8.59|8.66|8.56|10
1654032600000|2022-05-31 21:30:00|8.68|8.58|8.69|8.59|8.69|8.59|8.68|8.58|10
1654032900000|2022-05-31 21:35:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|26
1654033200000|2022-05-31 21:40:00|8.68|8.58|8.66|8.56|8.68|8.58|8.65|8.55|11
1654033500000|2022-05-31 21:45:00|8.67|8.57|8.68|8.58|8.68|8.58|8.66|8.56|14
1654033800000|2022-05-31 21:50:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|18
1654034100000|2022-05-31 21:55:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|7
1654034400000|2022-05-31 22:00:00|8.64|8.54|8.67|8.57|8.67|8.57|8.64|8.54|28
1654034700000|2022-05-31 22:05:00|8.68|8.58|8.66|8.56|8.68|8.58|8.64|8.54|33
1654035000000|2022-05-31 22:10:00|8.65|8.55|8.62|8.52|8.65|8.55|8.62|8.52|26
1654035300000|2022-05-31 22:15:00|8.63|8.53|8.64|8.54|8.65|8.55|8.62|8.52|24
1654035600000|2022-05-31 22:20:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|10
1654035900000|2022-05-31 22:25:00|8.67|8.57|8.65|8.55|8.68|8.58|8.65|8.55|31
1654036200000|2022-05-31 22:30:00|8.66|8.56|8.67|8.57|8.69|8.59|8.65|8.55|36
1654036500000|2022-05-31 22:35:00|8.68|8.58|8.67|8.57|8.68|8.58|8.67|8.57|40
1654036800000|2022-05-31 22:40:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|13
1654037100000|2022-05-31 22:45:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|60
1654037400000|2022-05-31 22:50:00|8.67|8.57|8.67|8.57|8.68|8.58|8.66|8.56|77
1654037700000|2022-05-31 22:55:00|8.68|8.58|8.69|8.59|8.7|8.6|8.67|8.57|26
1654038000000|2022-05-31 23:00:00|8.68|8.58|8.67|8.57|8.69|8.59|8.67|8.57|18
1654038300000|2022-05-31 23:05:00|8.68|8.58|8.66|8.56|8.68|8.58|8.66|8.56|55
1654038600000|2022-05-31 23:10:00|8.67|8.57|8.66|8.56|8.67|8.57|8.66|8.56|88
1654038900000|2022-05-31 23:15:00|8.67|8.57|8.66|8.56|8.67|8.57|8.65|8.55|26
1654039200000|2022-05-31 23:20:00|8.65|8.55|8.68|8.58|8.68|8.58|8.65|8.55|42
1654039500000|2022-05-31 23:25:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|24
1654039800000|2022-05-31 23:30:00|8.69|8.59|8.68|8.58|8.69|8.59|8.68|8.58|14
1654040100000|2022-05-31 23:35:00|8.67|8.57|8.66|8.56|8.68|8.58|8.65|8.55|10
1654040400000|2022-05-31 23:40:00|8.65|8.55|8.66|8.56|8.66|8.56|8.65|8.55|18
1654040700000|2022-05-31 23:45:00|8.67|8.57|8.67|8.57|8.68|8.58|8.67|8.57|17
1654041000000|2022-05-31 23:50:00|8.66|8.56|8.63|8.53|8.68|8.58|8.63|8.53|20
1654041300000|2022-05-31 23:55:00|8.64|8.54|8.64|8.54|8.64|8.54|8.61|8.51|45
1654041600000|2022-06-01 00:00:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|34
1654041900000|2022-06-01 00:05:00|8.65|8.55|8.64|8.54|8.66|8.56|8.64|8.54|26
1654042200000|2022-06-01 00:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.61|8.51|76
1654042500000|2022-06-01 00:15:00|8.63|8.53|8.67|8.57|8.69|8.59|8.63|8.53|75
1654042800000|2022-06-01 00:20:00|8.66|8.56|8.61|8.51|8.66|8.56|8.59|8.49|62
1654043100000|2022-06-01 00:25:00|8.62|8.52|8.63|8.53|8.65|8.55|8.61|8.51|58
1654043400000|2022-06-01 00:30:00|8.64|8.54|8.66|8.56|8.67|8.57|8.62|8.52|51
1654043700000|2022-06-01 00:35:00|8.67|8.57|8.67|8.57|8.69|8.59|8.65|8.55|53
1654044000000|2022-06-01 00:40:00|8.68|8.58|8.69|8.59|8.7|8.6|8.68|8.58|32
1654044300000|2022-06-01 00:45:00|8.68|8.58|8.68|8.58|8.7|8.6|8.68|8.58|43
1654044600000|2022-06-01 00:50:00|8.69|8.59|8.71|8.61|8.72|8.62|8.68|8.58|79
1654044900000|2022-06-01 00:55:00|8.72|8.62|8.73|8.63|8.75|8.65|8.71|8.61|28
1654045200000|2022-06-01 01:00:00|8.72|8.62|8.7|8.6|8.73|8.63|8.7|8.6|51
1654045500000|2022-06-01 01:05:00|8.71|8.61|8.7|8.6|8.71|8.61|8.69|8.59|28
1654045800000|2022-06-01 01:10:00|8.71|8.61|8.71|8.61|8.72|8.62|8.7|8.6|29
1654046100000|2022-06-01 01:15:00|8.72|8.62|8.74|8.64|8.74|8.64|8.7|8.6|31
1654046400000|2022-06-01 01:20:00|8.73|8.63|8.69|8.59|8.73|8.63|8.67|8.57|33
1654046700000|2022-06-01 01:25:00|8.7|8.6|8.7|8.6|8.71|8.61|8.69|8.59|17
1654047000000|2022-06-01 01:30:00|8.71|8.61|8.72|8.62|8.72|8.62|8.7|8.6|30
1654047300000|2022-06-01 01:35:00|8.71|8.61|8.69|8.59|8.72|8.62|8.68|8.58|57
1654047600000|2022-06-01 01:40:00|8.68|8.58|8.67|8.57|8.69|8.59|8.66|8.56|26
1654047900000|2022-06-01 01:45:00|8.66|8.56|8.67|8.57|8.68|8.58|8.66|8.56|76
1654048200000|2022-06-01 01:50:00|8.68|8.58|8.71|8.61|8.71|8.61|8.67|8.57|36
1654048500000|2022-06-01 01:55:00|8.7|8.6|8.71|8.61|8.72|8.62|8.7|8.6|30
1654048800000|2022-06-01 02:00:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|14
1654049100000|2022-06-01 02:05:00|8.72|8.62|8.69|8.59|8.72|8.62|8.69|8.59|30
1654049400000|2022-06-01 02:10:00|8.7|8.6|8.69|8.59|8.7|8.6|8.68|8.58|34
1654049700000|2022-06-01 02:15:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|54
1654050000000|2022-06-01 02:20:00|8.66|8.56|8.64|8.54|8.67|8.57|8.64|8.54|39
1654050300000|2022-06-01 02:25:00|8.65|8.55|8.64|8.54|8.65|8.55|8.62|8.52|32
1654050600000|2022-06-01 02:30:00|8.65|8.55|8.66|8.56|8.66|8.56|8.64|8.54|12
1654050900000|2022-06-01 02:35:00|8.65|8.55|8.65|8.55|8.66|8.56|8.64|8.54|129
1654051200000|2022-06-01 02:40:00|8.64|8.54|8.65|8.55|8.66|8.56|8.64|8.54|34
1654051500000|2022-06-01 02:45:00|8.64|8.54|8.64|8.54|8.65|8.55|8.64|8.54|43
1654051800000|2022-06-01 02:50:00|8.65|8.55|8.65|8.55|8.65|8.55|8.63|8.53|19
1654052100000|2022-06-01 02:55:00|8.64|8.54|8.66|8.56|8.66|8.56|8.64|8.54|23
1654052400000|2022-06-01 03:00:00|8.65|8.55|8.64|8.54|8.66|8.56|8.63|8.53|20
1654052700000|2022-06-01 03:05:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|13
1654053000000|2022-06-01 03:10:00|8.64|8.54|8.63|8.53|8.65|8.55|8.62|8.52|52
1654053300000|2022-06-01 03:15:00|8.62|8.52|8.61|8.51|8.63|8.53|8.59|8.49|32
1654053600000|2022-06-01 03:20:00|8.62|8.52|8.64|8.54|8.65|8.55|8.61|8.51|67
1654053900000|2022-06-01 03:25:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|33
1654054200000|2022-06-01 03:30:00|8.62|8.52|8.6|8.5|8.62|8.52|8.6|8.5|27
1654054500000|2022-06-01 03:35:00|8.59|8.49|8.61|8.51|8.61|8.51|8.59|8.49|39
1654054800000|2022-06-01 03:40:00|8.6|8.5|8.59|8.49|8.62|8.52|8.59|8.49|16
1654055100000|2022-06-01 03:45:00|8.6|8.5|8.59|8.49|8.6|8.5|8.58|8.48|32
1654055400000|2022-06-01 03:50:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|9
1654055700000|2022-06-01 03:55:00|8.61|8.51|8.6|8.5|8.62|8.52|8.6|8.5|16
1654056000000|2022-06-01 04:00:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|17
1654056300000|2022-06-01 04:05:00|8.6|8.5|8.59|8.49|8.61|8.51|8.59|8.49|54
1654056600000|2022-06-01 04:10:00|8.58|8.48|8.6|8.5|8.6|8.5|8.57|8.47|91
1654056900000|2022-06-01 04:15:00|8.61|8.51|8.6|8.5|8.62|8.52|8.6|8.5|44
1654057200000|2022-06-01 04:20:00|8.59|8.49|8.59|8.49|8.6|8.5|8.59|8.49|21
1654057500000|2022-06-01 04:25:00|8.58|8.48|8.59|8.49|8.6|8.5|8.57|8.47|14
1654057800000|2022-06-01 04:30:00|8.6|8.5|8.61|8.51|8.62|8.52|8.59|8.49|24
1654058100000|2022-06-01 04:35:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|2
1654058400000|2022-06-01 04:40:00|8.62|8.52|8.62|8.52|8.62|8.52|8.62|8.52|1
1654058700000|2022-06-01 04:45:00|8.61|8.51|8.62|8.52|8.64|8.54|8.61|8.51|76
1654059000000|2022-06-01 04:50:00|8.61|8.51|8.62|8.52|8.62|8.52|8.61|8.51|28
1654059300000|2022-06-01 04:55:00|8.63|8.53|8.64|8.54|8.64|8.54|8.61|8.51|66
1654059600000|2022-06-01 05:00:00|8.63|8.53|8.62|8.52|8.64|8.54|8.61|8.51|24
1654059900000|2022-06-01 05:05:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|17
1654060200000|2022-06-01 05:10:00|8.62|8.52|8.62|8.52|8.63|8.53|8.62|8.52|47
1654060500000|2022-06-01 05:15:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|86
1654060800000|2022-06-01 05:20:00|8.61|8.51|8.6|8.5|8.62|8.52|8.6|8.5|52
1654061100000|2022-06-01 05:25:00|8.61|8.51|8.62|8.52|8.63|8.53|8.59|8.49|58
1654061400000|2022-06-01 05:30:00|8.61|8.51|8.61|8.51|8.62|8.52|8.59|8.49|21
1654061700000|2022-06-01 05:35:00|8.6|8.5|8.6|8.5|8.62|8.52|8.6|8.5|29
1654062000000|2022-06-01 05:40:00|8.61|8.51|8.63|8.53|8.63|8.53|8.61|8.51|25
1654062300000|2022-06-01 05:45:00|8.64|8.54|8.62|8.52|8.64|8.54|8.62|8.52|33
1654062600000|2022-06-01 05:50:00|8.61|8.51|8.61|8.51|8.62|8.52|8.61|8.51|15
1654062900000|2022-06-01 05:55:00|8.62|8.52|8.63|8.53|8.63|8.53|8.61|8.51|24
1654063200000|2022-06-01 06:00:00|8.62|8.52|8.64|8.54|8.65|8.55|8.61|8.51|33
1654063500000|2022-06-01 06:05:00|8.65|8.55|8.64|8.54|8.65|8.55|8.63|8.53|54
1654063800000|2022-06-01 06:10:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|18
1654064100000|2022-06-01 06:15:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|19
1654064400000|2022-06-01 06:20:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|13
1654064700000|2022-06-01 06:25:00|8.65|8.55|8.64|8.54|8.65|8.55|8.64|8.54|24
1654065000000|2022-06-01 06:30:00|8.65|8.55|8.63|8.53|8.65|8.55|8.63|8.53|15
1654065300000|2022-06-01 06:35:00|8.62|8.52|8.64|8.54|8.64|8.54|8.62|8.52|21
1654065600000|2022-06-01 06:40:00|8.63|8.53|8.63|8.53|8.64|8.54|8.63|8.53|43
1654065900000|2022-06-01 06:45:00|8.64|8.54|8.63|8.53|8.64|8.54|8.63|8.53|24
1654066200000|2022-06-01 06:50:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|31
1654066500000|2022-06-01 06:55:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|9
1654066800000|2022-06-01 07:00:00|8.62|8.52|8.65|8.55|8.66|8.56|8.61|8.51|38
1654067100000|2022-06-01 07:05:00|8.64|8.54|8.62|8.52|8.65|8.55|8.62|8.52|23
1654067400000|2022-06-01 07:10:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|25
1654067700000|2022-06-01 07:15:00|8.62|8.52|8.62|8.52|8.64|8.54|8.61|8.51|63
1654068000000|2022-06-01 07:20:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|25
1654068300000|2022-06-01 07:25:00|8.6|8.5|8.62|8.52|8.63|8.53|8.6|8.5|35
1654068600000|2022-06-01 07:30:00|8.61|8.51|8.62|8.52|8.63|8.53|8.61|8.51|62
1654068900000|2022-06-01 07:35:00|8.63|8.53|8.64|8.54|8.65|8.55|8.62|8.52|20
1654069200000|2022-06-01 07:40:00|8.63|8.53|8.59|8.49|8.64|8.54|8.58|8.48|35
1654069500000|2022-06-01 07:45:00|8.58|8.48|8.6|8.5|8.6|8.5|8.58|8.48|37
1654069800000|2022-06-01 07:50:00|8.61|8.51|8.6|8.5|8.62|8.52|8.59|8.49|30
1654070100000|2022-06-01 07:55:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|75
1654070400000|2022-06-01 08:00:00|8.6|8.5|8.6|8.5|8.61|8.51|8.59|8.49|19
1654070700000|2022-06-01 08:05:00|8.59|8.49|8.6|8.5|8.6|8.5|8.58|8.48|34
1654071000000|2022-06-01 08:10:00|8.61|8.51|8.61|8.51|8.61|8.51|8.6|8.5|69
1654071300000|2022-06-01 08:15:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|62
1654071600000|2022-06-01 08:20:00|8.62|8.52|8.61|8.51|8.62|8.52|8.6|8.5|26
1654071900000|2022-06-01 08:25:00|8.62|8.52|8.61|8.51|8.62|8.52|8.61|8.51|16
1654072200000|2022-06-01 08:30:00|8.62|8.52|8.62|8.52|8.62|8.52|8.61|8.51|9
1654072500000|2022-06-01 08:35:00|8.63|8.53|8.62|8.52|8.63|8.53|8.61|8.51|86
1654072800000|2022-06-01 08:40:00|8.61|8.51|8.61|8.51|8.62|8.52|8.6|8.5|23
1654073100000|2022-06-01 08:45:00|8.6|8.5|8.61|8.51|8.62|8.52|8.6|8.5|42
1654073400000|2022-06-01 08:50:00|8.62|8.52|8.62|8.52|8.63|8.53|8.61|8.51|73
1654073700000|2022-06-01 08:55:00|8.63|8.53|8.62|8.52|8.63|8.53|8.62|8.52|132
1654074000000|2022-06-01 09:00:00|8.63|8.53|8.63|8.53|8.63|8.53|8.62|8.52|17
1654074300000|2022-06-01 09:05:00|8.64|8.54|8.64|8.54|8.64|8.54|8.63|8.53|23
1654074600000|2022-06-01 09:10:00|8.63|8.53|8.62|8.52|8.64|8.54|8.62|8.52|8
1654074900000|2022-06-01 09:15:00|8.63|8.53|8.63|8.53|8.64|8.54|8.62|8.52|17
1654075200000|2022-06-01 09:20:00|8.64|8.54|8.64|8.54|8.65|8.55|8.63|8.53|47
1654075800000|2022-06-01 09:30:00|8.65|8.55|8.64|8.54|8.65|8.55|8.63|8.53|48
1654076100000|2022-06-01 09:35:00|8.63|8.53|8.64|8.54|8.64|8.54|8.63|8.53|14
1654076400000|2022-06-01 09:40:00|8.63|8.53|8.69|8.59|8.7|8.6|8.63|8.53|36
1654076700000|2022-06-01 09:45:00|8.68|8.58|8.77|8.67|8.78|8.68|8.68|8.58|48
1654077000000|2022-06-01 09:50:00|8.76|8.66|8.8|8.7|8.8|8.7|8.75|8.65|21
1654077300000|2022-06-01 09:55:00|8.79|8.69|8.77|8.67|8.8|8.7|8.77|8.67|39
1654077600000|2022-06-01 10:00:00|8.78|8.68|8.76|8.66|8.79|8.69|8.75|8.65|45
1654077900000|2022-06-01 10:05:00|8.77|8.67|8.76|8.66|8.78|8.68|8.75|8.65|28
1654078200000|2022-06-01 10:10:00|8.77|8.67|8.77|8.67|8.78|8.68|8.76|8.66|51
1654078500000|2022-06-01 10:15:00|8.78|8.68|8.94|8.84|8.95|8.85|8.76|8.66|51
1654078800000|2022-06-01 10:20:00|8.93|8.83|8.98|8.88|8.99|8.89|8.87|8.77|126
1654079100000|2022-06-01 10:25:00|8.97|8.87|8.91|8.81|8.97|8.87|8.88|8.78|78
1654079400000|2022-06-01 10:30:00|8.92|8.82|8.89|8.79|8.93|8.83|8.88|8.78|46
1654079700000|2022-06-01 10:35:00|8.9|8.8|8.85|8.75|8.91|8.81|8.85|8.75|40
1654080000000|2022-06-01 10:40:00|8.86|8.76|8.86|8.76|8.87|8.77|8.85|8.75|21
1654080300000|2022-06-01 10:45:00|8.87|8.77|8.86|8.76|8.87|8.77|8.86|8.76|8
1654080600000|2022-06-01 10:50:00|8.85|8.75|8.83|8.73|8.85|8.75|8.83|8.73|25
1654080900000|2022-06-01 10:55:00|8.84|8.74|8.82|8.72|8.85|8.75|8.82|8.72|33
1654081200000|2022-06-01 11:00:00|8.83|8.73|8.81|8.71|8.84|8.74|8.81|8.71|67
1654081500000|2022-06-01 11:05:00|8.8|8.7|8.8|8.7|8.83|8.73|8.8|8.7|25
1654081800000|2022-06-01 11:10:00|8.81|8.71|8.83|8.73|8.83|8.73|8.81|8.71|19
1654082100000|2022-06-01 11:15:00|8.82|8.72|8.75|8.65|8.83|8.73|8.75|8.65|38
1654082400000|2022-06-01 11:20:00|8.74|8.64|8.75|8.65|8.75|8.65|8.72|8.62|30
1654082700000|2022-06-01 11:25:00|8.76|8.66|8.75|8.65|8.76|8.66|8.74|8.64|32
1654083000000|2022-06-01 11:30:00|8.74|8.64|8.75|8.65|8.76|8.66|8.72|8.62|36
1654083300000|2022-06-01 11:35:00|8.76|8.66|8.73|8.63|8.76|8.66|8.72|8.62|20
1654083600000|2022-06-01 11:40:00|8.72|8.62|8.71|8.61|8.72|8.62|8.68|8.58|38
1654083900000|2022-06-01 11:45:00|8.72|8.62|8.73|8.63|8.74|8.64|8.71|8.61|34
1654084200000|2022-06-01 11:50:00|8.74|8.64|8.73|8.63|8.75|8.65|8.73|8.63|34
1654084500000|2022-06-01 11:55:00|8.72|8.62|8.72|8.62|8.73|8.63|8.72|8.62|77
1654084800000|2022-06-01 12:00:00|8.73|8.63|8.75|8.65|8.75|8.65|8.72|8.62|39
1654085100000|2022-06-01 12:05:00|8.76|8.66|8.72|8.62|8.76|8.66|8.72|8.62|21
1654085400000|2022-06-01 12:10:00|8.71|8.61|8.7|8.6|8.72|8.62|8.7|8.6|16
1654085700000|2022-06-01 12:15:00|8.71|8.61|8.71|8.61|8.72|8.62|8.69|8.59|23
1654086000000|2022-06-01 12:20:00|8.7|8.6|8.71|8.61|8.71|8.61|8.67|8.57|44
1654086300000|2022-06-01 12:25:00|8.72|8.62|8.71|8.61|8.72|8.62|8.71|8.61|4
1654086600000|2022-06-01 12:30:00|8.72|8.62|8.71|8.61|8.72|8.62|8.7|8.6|30
1654086900000|2022-06-01 12:35:00|8.72|8.62|8.73|8.63|8.74|8.64|8.71|8.61|52
1654087200000|2022-06-01 12:40:00|8.74|8.64|8.77|8.67|8.78|8.68|8.73|8.63|70
1654087500000|2022-06-01 12:45:00|8.78|8.68|8.78|8.68|8.79|8.69|8.77|8.67|47
1654087800000|2022-06-01 12:50:00|8.79|8.69|8.76|8.66|8.79|8.69|8.75|8.65|26
1654088100000|2022-06-01 12:55:00|8.77|8.67|8.75|8.65|8.77|8.67|8.75|8.65|31
1654088400000|2022-06-01 13:00:00|8.76|8.66|8.75|8.65|8.76|8.66|8.73|8.63|30
1654088700000|2022-06-01 13:05:00|8.74|8.64|8.78|8.68|8.79|8.69|8.74|8.64|39
1654089000000|2022-06-01 13:10:00|8.77|8.67|8.78|8.68|8.79|8.69|8.77|8.67|48
1654089300000|2022-06-01 13:15:00|8.77|8.67|8.8|8.7|8.8|8.7|8.76|8.66|66
1654089600000|2022-06-01 13:20:00|8.79|8.69|8.79|8.69|8.8|8.7|8.77|8.67|49
1654089900000|2022-06-01 13:25:00|8.8|8.7|8.8|8.7|8.81|8.71|8.79|8.69|19
1654090200000|2022-06-01 13:30:00|8.81|8.71|8.78|8.68|8.83|8.73|8.77|8.67|60
1654090500000|2022-06-01 13:35:00|8.77|8.67|8.75|8.65|8.8|8.7|8.74|8.64|31
1654090800000|2022-06-01 13:40:00|8.74|8.64|8.76|8.66|8.78|8.68|8.74|8.64|67
1654091100000|2022-06-01 13:45:00|8.75|8.65|8.74|8.64|8.76|8.66|8.72|8.62|42
1654091400000|2022-06-01 13:50:00|8.73|8.63|8.75|8.65|8.75|8.65|8.73|8.63|89
1654091700000|2022-06-01 13:55:00|8.74|8.64|8.76|8.66|8.77|8.67|8.74|8.64|61
1654092000000|2022-06-01 14:00:00|8.75|8.65|8.76|8.66|8.77|8.67|8.74|8.64|34
1654092300000|2022-06-01 14:05:00|8.75|8.65|8.72|8.62|8.75|8.65|8.72|8.62|28
1654092600000|2022-06-01 14:10:00|8.73|8.63|8.72|8.62|8.73|8.63|8.72|8.62|26
1654092900000|2022-06-01 14:15:00|8.71|8.61|8.66|8.56|8.72|8.62|8.66|8.56|60
1654093200000|2022-06-01 14:20:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|58
1654093500000|2022-06-01 14:25:00|8.67|8.57|8.64|8.54|8.68|8.58|8.63|8.53|70
1654093800000|2022-06-01 14:30:00|8.63|8.53|8.6|8.5|8.65|8.55|8.59|8.49|80
1654094100000|2022-06-01 14:35:00|8.59|8.49|8.56|8.46|8.6|8.5|8.52|8.42|78
1654094400000|2022-06-01 14:40:00|8.57|8.47|8.56|8.46|8.57|8.47|8.54|8.44|38
1654094700000|2022-06-01 14:45:00|8.57|8.47|8.55|8.45|8.57|8.47|8.54|8.44|11
1654095000000|2022-06-01 14:50:00|8.54|8.44|8.59|8.49|8.59|8.49|8.53|8.43|58
1654095300000|2022-06-01 14:55:00|8.6|8.5|8.56|8.46|8.6|8.5|8.56|8.46|35
1654095600000|2022-06-01 15:00:00|8.57|8.47|8.56|8.46|8.57|8.47|8.54|8.44|36
1654095900000|2022-06-01 15:05:00|8.55|8.45|8.55|8.45|8.57|8.47|8.54|8.44|31
1654096200000|2022-06-01 15:10:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|24
1654096500000|2022-06-01 15:15:00|8.54|8.44|8.52|8.42|8.54|8.44|8.52|8.42|33
1654096800000|2022-06-01 15:20:00|8.51|8.41|8.52|8.42|8.52|8.42|8.48|8.38|52
1654097100000|2022-06-01 15:25:00|8.53|8.43|8.52|8.42|8.53|8.43|8.48|8.38|72
1654097400000|2022-06-01 15:30:00|8.51|8.41|8.49|8.39|8.53|8.43|8.48|8.38|43
1654097700000|2022-06-01 15:35:00|8.5|8.4|8.5|8.4|8.5|8.4|8.46|8.36|79
1654098000000|2022-06-01 15:40:00|8.49|8.39|8.5|8.4|8.51|8.41|8.48|8.38|42
1654098300000|2022-06-01 15:45:00|8.49|8.39|8.5|8.4|8.52|8.42|8.49|8.39|44
1654098600000|2022-06-01 15:50:00|8.51|8.41|8.51|8.41|8.51|8.41|8.47|8.37|59
1654098900000|2022-06-01 15:55:00|8.5|8.4|8.46|8.36|8.51|8.41|8.45|8.35|49
1654099200000|2022-06-01 16:00:00|8.45|8.35|8.43|8.33|8.46|8.36|8.39|8.29|101
1654099500000|2022-06-01 16:05:00|8.42|8.32|8.42|8.32|8.43|8.33|8.4|8.3|99
1654099800000|2022-06-01 16:10:00|8.41|8.31|8.43|8.33|8.44|8.34|8.39|8.29|87
1654100100000|2022-06-01 16:15:00|8.42|8.32|8.41|8.31|8.44|8.34|8.4|8.3|58
1654100400000|2022-06-01 16:20:00|8.4|8.3|8.4|8.3|8.41|8.31|8.38|8.28|91
1654100700000|2022-06-01 16:25:00|8.41|8.31|8.35|8.25|8.41|8.31|8.3|8.2|117
1654101000000|2022-06-01 16:30:00|8.36|8.26|8.37|8.27|8.39|8.29|8.35|8.25|96
1654101300000|2022-06-01 16:35:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|65
1654101600000|2022-06-01 16:40:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|3
1654101900000|2022-06-01 16:45:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|33
1654102200000|2022-06-01 16:50:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|33
1654102500000|2022-06-01 16:55:00|8.36|8.26|8.35|8.25|8.37|8.27|8.34|8.24|40
1654102800000|2022-06-01 17:00:00|8.34|8.24|8.33|8.23|8.36|8.26|8.33|8.23|88
1654103100000|2022-06-01 17:05:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|54
1654103400000|2022-06-01 17:10:00|8.34|8.24|8.33|8.23|8.35|8.25|8.32|8.22|30
1654103700000|2022-06-01 17:15:00|8.32|8.22|8.32|8.22|8.35|8.25|8.32|8.22|35
1654104000000|2022-06-01 17:20:00|8.31|8.21|8.27|8.17|8.32|8.22|8.25|8.15|103
1654104300000|2022-06-01 17:25:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|45
1654104600000|2022-06-01 17:30:00|8.27|8.17|8.26|8.16|8.28|8.18|8.25|8.15|56
1654104900000|2022-06-01 17:35:00|8.25|8.15|8.29|8.19|8.3|8.2|8.24|8.14|59
1654105200000|2022-06-01 17:40:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|22
1654105500000|2022-06-01 17:45:00|8.28|8.18|8.29|8.19|8.3|8.2|8.28|8.18|38
1654105800000|2022-06-01 17:50:00|8.3|8.2|8.28|8.18|8.3|8.2|8.28|8.18|27
1654106100000|2022-06-01 17:55:00|8.29|8.19|8.3|8.2|8.3|8.2|8.28|8.18|16
1654106400000|2022-06-01 18:00:00|8.29|8.19|8.29|8.19|8.31|8.21|8.28|8.18|23
1654106700000|2022-06-01 18:05:00|8.3|8.2|8.27|8.17|8.31|8.21|8.25|8.15|66
1654107000000|2022-06-01 18:10:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|13
1654107300000|2022-06-01 18:15:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1654107600000|2022-06-01 18:20:00|8.26|8.16|8.3|8.2|8.3|8.2|8.25|8.15|63
1654107900000|2022-06-01 18:25:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|37
1654108200000|2022-06-01 18:30:00|8.3|8.2|8.25|8.15|8.31|8.21|8.22|8.12|58
1654108500000|2022-06-01 18:35:00|8.24|8.14|8.23|8.13|8.26|8.16|8.22|8.12|70
1654108800000|2022-06-01 18:40:00|8.24|8.14|8.27|8.17|8.27|8.17|8.23|8.13|38
1654109100000|2022-06-01 18:45:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|35
1654109400000|2022-06-01 18:50:00|8.25|8.15|8.25|8.15|8.27|8.17|8.23|8.13|79
1654109700000|2022-06-01 18:55:00|8.26|8.16|8.23|8.13|8.26|8.16|8.22|8.12|48
1654110000000|2022-06-01 19:00:00|8.24|8.14|8.21|8.11|8.24|8.14|8.17|8.07|62
1654110300000|2022-06-01 19:05:00|8.22|8.12|8.22|8.12|8.24|8.14|8.21|8.11|27
1654110600000|2022-06-01 19:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|27
1654110900000|2022-06-01 19:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|11
1654111200000|2022-06-01 19:20:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|31
1654111500000|2022-06-01 19:25:00|8.2|8.1|8.2|8.1|8.23|8.13|8.2|8.1|27
1654111800000|2022-06-01 19:30:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|34
1654112100000|2022-06-01 19:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|57
1654112400000|2022-06-01 19:40:00|8.2|8.1|8.22|8.12|8.23|8.13|8.2|8.1|45
1654112700000|2022-06-01 19:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|27
1654113000000|2022-06-01 19:50:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|40
1654113300000|2022-06-01 19:55:00|8.22|8.12|8.23|8.13|8.24|8.14|8.21|8.11|36
1654113600000|2022-06-01 20:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.21|8.11|36
1654113900000|2022-06-01 20:05:00|8.24|8.14|8.19|8.09|8.24|8.14|8.17|8.07|44
1654114200000|2022-06-01 20:10:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|41
1654114500000|2022-06-01 20:15:00|8.19|8.09|8.12|8.02|8.19|8.09|8.11|8.01|88
1654114800000|2022-06-01 20:20:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|19
1654115100000|2022-06-01 20:25:00|8.12|8.02|8.04|7.94|8.14|8.04|8.01|7.91|69
1654115400000|2022-06-01 20:30:00|8.05|7.95|8|7.9|8.05|7.95|7.93|7.83|123
1654115700000|2022-06-01 20:35:00|7.99|7.89|8|7.9|8.02|7.92|7.99|7.89|68
1654116000000|2022-06-01 20:40:00|8.01|7.91|8.01|7.91|8.03|7.93|7.99|7.89|31
1654116300000|2022-06-01 20:45:00|8|7.9|8.05|7.95|8.06|7.96|8|7.9|32
1654116600000|2022-06-01 20:50:00|8.06|7.96|8.06|7.96|8.08|7.98|8.05|7.95|21
1654116900000|2022-06-01 20:55:00|8.05|7.95|8.07|7.97|8.09|7.99|8.05|7.95|51
1654117200000|2022-06-01 21:00:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|31
1654117500000|2022-06-01 21:05:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|18
1654117800000|2022-06-01 21:10:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|5
1654118100000|2022-06-01 21:15:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|32
1654118400000|2022-06-01 21:20:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|6
1654118700000|2022-06-01 21:25:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|2
1654119000000|2022-06-01 21:30:00|8.1|8|8.08|7.98|8.11|8.01|8.08|7.98|41
1654119300000|2022-06-01 21:35:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|8
1654119600000|2022-06-01 21:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|3
1654119900000|2022-06-01 21:45:00|8.08|7.98|8.08|7.98|8.08|7.98|8.08|7.98|1
1654120200000|2022-06-01 21:50:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|20
1654120500000|2022-06-01 21:55:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|7
1654120800000|2022-06-01 22:00:00|8.06|7.96|8.09|7.99|8.1|8|8.05|7.95|44
1654121100000|2022-06-01 22:05:00|8.08|7.98|8.07|7.97|8.09|7.99|8.06|7.96|34
1654121400000|2022-06-01 22:10:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|14
1654121700000|2022-06-01 22:15:00|8.06|7.96|8.1|8|8.1|8|8.06|7.96|29
1654122000000|2022-06-01 22:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|5
1654122300000|2022-06-01 22:25:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|7
1654122600000|2022-06-01 22:30:00|8.09|7.99|8.1|8|8.12|8.02|8.09|7.99|18
1654122900000|2022-06-01 22:35:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|17
1654123200000|2022-06-01 22:40:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|14
1654123500000|2022-06-01 22:45:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|12
1654123800000|2022-06-01 22:50:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|16
1654124100000|2022-06-01 22:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|11
1654124400000|2022-06-01 23:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|8
1654124700000|2022-06-01 23:05:00|8.15|8.05|8.19|8.09|8.2|8.1|8.15|8.05|47
1654125000000|2022-06-01 23:10:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|30
1654125300000|2022-06-01 23:15:00|8.18|8.08|8.15|8.05|8.18|8.08|8.14|8.04|36
1654125600000|2022-06-01 23:20:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|17
1654125900000|2022-06-01 23:25:00|8.15|8.05|8.17|8.07|8.18|8.08|8.15|8.05|13
1654126200000|2022-06-01 23:30:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|23
1654126500000|2022-06-01 23:35:00|8.15|8.05|8.17|8.07|8.17|8.07|8.14|8.04|29
1654126800000|2022-06-01 23:40:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|24
1654127100000|2022-06-01 23:45:00|8.14|8.04|8.16|8.06|8.16|8.06|8.13|8.03|23
1654127400000|2022-06-01 23:50:00|8.17|8.07|8.15|8.05|8.17|8.07|8.15|8.05|15
1654127700000|2022-06-01 23:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|32
1654128000000|2022-06-02 00:00:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|13
1654128300000|2022-06-02 00:05:00|8.15|8.05|8.12|8.02|8.15|8.05|8.11|8.01|30
1654128600000|2022-06-02 00:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|19
1654128900000|2022-06-02 00:15:00|8.1|8|8.11|8.01|8.12|8.02|8.09|7.99|30
1654129200000|2022-06-02 00:20:00|8.12|8.02|8.09|7.99|8.12|8.02|8.07|7.97|38
1654129500000|2022-06-02 00:25:00|8.1|8|8.12|8.02|8.12|8.02|8.09|7.99|33
1654129800000|2022-06-02 00:30:00|8.11|8.01|8.06|7.96|8.11|8.01|8.06|7.96|34
1654130100000|2022-06-02 00:35:00|8.05|7.95|8.1|8|8.11|8.01|8.05|7.95|68
1654130400000|2022-06-02 00:40:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|16
1654130700000|2022-06-02 00:45:00|8.09|7.99|8.09|7.99|8.11|8.01|8.07|7.97|37
1654131000000|2022-06-02 00:50:00|8.1|8|8.12|8.02|8.14|8.04|8.1|8|55
1654131300000|2022-06-02 00:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|21
1654131600000|2022-06-02 01:00:00|8.12|8.02|8.11|8.01|8.12|8.02|8.09|7.99|48
1654131900000|2022-06-02 01:05:00|8.1|8|8.15|8.05|8.15|8.05|8.1|8|40
1654132200000|2022-06-02 01:10:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|20
1654132500000|2022-06-02 01:15:00|8.16|8.06|8.14|8.04|8.16|8.06|8.13|8.03|33
1654132800000|2022-06-02 01:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|48
1654133100000|2022-06-02 01:25:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|16
1654133400000|2022-06-02 01:30:00|8.15|8.05|8.13|8.03|8.15|8.05|8.11|8.01|29
1654133700000|2022-06-02 01:35:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|11
1654134000000|2022-06-02 01:40:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|20
1654134300000|2022-06-02 01:45:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1654134600000|2022-06-02 01:50:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|63
1654134900000|2022-06-02 01:55:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|60
1654135200000|2022-06-02 02:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|34
1654135500000|2022-06-02 02:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|53
1654135800000|2022-06-02 02:10:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|14
1654136100000|2022-06-02 02:15:00|8.12|8.02|8.14|8.04|8.14|8.04|8.11|8.01|41
1654136400000|2022-06-02 02:20:00|8.13|8.03|8.14|8.04|8.14|8.04|8.13|8.03|8
1654136700000|2022-06-02 02:25:00|8.13|8.03|8.14|8.04|8.15|8.05|8.13|8.03|10
1654137000000|2022-06-02 02:30:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|20
1654137300000|2022-06-02 02:35:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|34
1654137600000|2022-06-02 02:40:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|48
1654137900000|2022-06-02 02:45:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|22
1654138200000|2022-06-02 02:50:00|8.13|8.03|8.15|8.05|8.15|8.05|8.13|8.03|27
1654138500000|2022-06-02 02:55:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|64
1654138800000|2022-06-02 03:00:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|18
1654139100000|2022-06-02 03:05:00|8.14|8.04|8.14|8.04|8.16|8.06|8.13|8.03|11
1654139400000|2022-06-02 03:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|13
1654139700000|2022-06-02 03:15:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|104
1654140000000|2022-06-02 03:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|60
1654140300000|2022-06-02 03:25:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|14
1654140600000|2022-06-02 03:30:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|15
1654140900000|2022-06-02 03:35:00|8.13|8.03|8.11|8.01|8.14|8.04|8.1|8|45
1654141200000|2022-06-02 03:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|17
1654141500000|2022-06-02 03:45:00|8.13|8.03|8.12|8.02|8.13|8.03|8.11|8.01|20
1654141800000|2022-06-02 03:50:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|20
1654142100000|2022-06-02 03:55:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|11
1654142400000|2022-06-02 04:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.1|8|35
1654142700000|2022-06-02 04:05:00|8.13|8.03|8.1|8|8.13|8.03|8.1|8|18
1654143000000|2022-06-02 04:10:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|13
1654143300000|2022-06-02 04:15:00|8.08|7.98|8.12|8.02|8.12|8.02|8.08|7.98|31
1654143600000|2022-06-02 04:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|12
1654143900000|2022-06-02 04:25:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|63
1654144200000|2022-06-02 04:30:00|8.12|8.02|8.13|8.03|8.14|8.04|8.11|8.01|40
1654144500000|2022-06-02 04:35:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|20
1654144800000|2022-06-02 04:40:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|13
1654145100000|2022-06-02 04:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|15
1654145400000|2022-06-02 04:50:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|3
1654146000000|2022-06-02 05:00:00|8.11|8.01|8.11|8.01|8.11|8.01|8.11|8.01|1
1654146300000|2022-06-02 05:05:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|23
1654146600000|2022-06-02 05:10:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|48
1654146900000|2022-06-02 05:15:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|84
1654147200000|2022-06-02 05:20:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|32
1654147500000|2022-06-02 05:25:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|18
1654147800000|2022-06-02 05:30:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|20
1654148100000|2022-06-02 05:35:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|8
1654148400000|2022-06-02 05:40:00|8.13|8.03|8.15|8.05|8.16|8.06|8.13|8.03|41
1654148700000|2022-06-02 05:45:00|8.16|8.06|8.14|8.04|8.16|8.06|8.14|8.04|21
1654149000000|2022-06-02 05:50:00|8.15|8.05|8.15|8.05|8.15|8.05|8.15|8.05|1
1654149300000|2022-06-02 05:55:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|38
1654149600000|2022-06-02 06:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654149900000|2022-06-02 06:05:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654150200000|2022-06-02 06:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654150500000|2022-06-02 06:15:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1654150800000|2022-06-02 06:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|9
1654151100000|2022-06-02 06:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1654151400000|2022-06-02 06:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|9
1654152000000|2022-06-02 06:40:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654152300000|2022-06-02 06:45:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654152600000|2022-06-02 06:50:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|9
1654153200000|2022-06-02 07:00:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|4
1654153500000|2022-06-02 07:05:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|122
1654153800000|2022-06-02 07:10:00|8.19|8.09|8.17|8.07|8.19|8.09|8.17|8.07|35
1654154100000|2022-06-02 07:15:00|8.18|8.08|8.17|8.07|8.2|8.1|8.16|8.06|14
1654154400000|2022-06-02 07:20:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|15
1654154700000|2022-06-02 07:25:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|36
1654155000000|2022-06-02 07:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|5
1654155300000|2022-06-02 07:35:00|8.18|8.08|8.2|8.1|8.2|8.1|8.18|8.08|23
1654155600000|2022-06-02 07:40:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|3
1654155900000|2022-06-02 07:45:00|8.2|8.1|8.17|8.07|8.2|8.1|8.17|8.07|8
1654156200000|2022-06-02 07:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|11
1654156500000|2022-06-02 07:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|12
1654156800000|2022-06-02 08:00:00|8.17|8.07|8.17|8.07|8.19|8.09|8.16|8.06|19
1654157100000|2022-06-02 08:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|29
1654157400000|2022-06-02 08:10:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|6
1654157700000|2022-06-02 08:15:00|8.17|8.07|8.2|8.1|8.2|8.1|8.16|8.06|80
1654158000000|2022-06-02 08:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|23
1654158300000|2022-06-02 08:25:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|31
1654158600000|2022-06-02 08:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|23
1654158900000|2022-06-02 08:35:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|5
1654159800000|2022-06-02 08:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|22
1654160100000|2022-06-02 08:55:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|66
1654160400000|2022-06-02 09:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|30
1654160700000|2022-06-02 09:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|14
1654161300000|2022-06-02 09:15:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|69
1654161600000|2022-06-02 09:20:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|29
1654161900000|2022-06-02 09:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|4
1654162200000|2022-06-02 09:30:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|21
1654162500000|2022-06-02 09:35:00|8.18|8.08|8.16|8.06|8.18|8.08|8.15|8.05|5
1654162800000|2022-06-02 09:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.13|8.03|39
1654163100000|2022-06-02 09:45:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|21
1654163400000|2022-06-02 09:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|4
1654163700000|2022-06-02 09:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|4
1654164000000|2022-06-02 10:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|27
1654164300000|2022-06-02 10:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654164900000|2022-06-02 10:15:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|22
1654165200000|2022-06-02 10:20:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|19
1654165500000|2022-06-02 10:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|11
1654165800000|2022-06-02 10:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|13
1654166100000|2022-06-02 10:35:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|6
1654166400000|2022-06-02 10:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1654166700000|2022-06-02 10:45:00|8.21|8.11|8.17|8.07|8.22|8.12|8.17|8.07|35
1654167000000|2022-06-02 10:50:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|44
1654167300000|2022-06-02 10:55:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|18
1654167600000|2022-06-02 11:00:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|16
1654167900000|2022-06-02 11:05:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|73
1654168200000|2022-06-02 11:10:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|5
1654168500000|2022-06-02 11:15:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|10
1654168800000|2022-06-02 11:20:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|26
1654169100000|2022-06-02 11:25:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|10
1654169400000|2022-06-02 11:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|15
1654169700000|2022-06-02 11:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|29
1654170000000|2022-06-02 11:40:00|8.22|8.12|8.24|8.14|8.24|8.14|8.21|8.11|11
1654170300000|2022-06-02 11:45:00|8.25|8.15|8.25|8.15|8.25|8.15|8.23|8.13|43
1654170600000|2022-06-02 11:50:00|8.24|8.14|8.27|8.17|8.27|8.17|8.24|8.14|62
1654170900000|2022-06-02 11:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|27
1654171200000|2022-06-02 12:00:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|23
1654171500000|2022-06-02 12:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|10
1654171800000|2022-06-02 12:10:00|8.24|8.14|8.24|8.14|8.24|8.14|8.24|8.14|1
1654172100000|2022-06-02 12:15:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|78
1654172400000|2022-06-02 12:20:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|112
1654172700000|2022-06-02 12:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|25
1654173000000|2022-06-02 12:30:00|8.26|8.16|8.22|8.12|8.26|8.16|8.22|8.12|47
1654173300000|2022-06-02 12:35:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|13
1654173600000|2022-06-02 12:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|10
1654173900000|2022-06-02 12:45:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|82
1654174200000|2022-06-02 12:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|60
1654174500000|2022-06-02 12:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|18
1654174800000|2022-06-02 13:00:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|40
1654175100000|2022-06-02 13:05:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|32
1654175400000|2022-06-02 13:10:00|8.18|8.08|8.15|8.05|8.18|8.08|8.14|8.04|44
1654175700000|2022-06-02 13:15:00|8.14|8.04|8.07|7.97|8.14|8.04|8.07|7.97|60
1654176000000|2022-06-02 13:20:00|8.08|7.98|8.09|7.99|8.1|8|8.07|7.97|50
1654176300000|2022-06-02 13:25:00|8.1|8|8.11|8.01|8.13|8.03|8.08|7.98|66
1654176600000|2022-06-02 13:30:00|8.1|8|8.11|8.01|8.11|8.01|8.08|7.98|50
1654176900000|2022-06-02 13:35:00|8.12|8.02|8.15|8.05|8.15|8.05|8.09|7.99|66
1654177200000|2022-06-02 13:40:00|8.14|8.04|8.23|8.13|8.25|8.15|8.14|8.04|62
1654177500000|2022-06-02 13:45:00|8.22|8.12|8.21|8.11|8.23|8.13|8.19|8.09|70
1654177800000|2022-06-02 13:50:00|8.22|8.12|8.17|8.07|8.22|8.12|8.17|8.07|68
1654178100000|2022-06-02 13:55:00|8.16|8.06|8.16|8.06|8.18|8.08|8.13|8.03|59
1654178400000|2022-06-02 14:00:00|8.15|8.05|8.17|8.07|8.2|8.1|8.15|8.05|61
1654178700000|2022-06-02 14:05:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|39
1654179000000|2022-06-02 14:10:00|8.19|8.09|8.21|8.11|8.23|8.13|8.18|8.08|57
1654179300000|2022-06-02 14:15:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|54
1654179600000|2022-06-02 14:20:00|8.18|8.08|8.16|8.06|8.2|8.1|8.16|8.06|33
1654179900000|2022-06-02 14:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|15
1654180200000|2022-06-02 14:30:00|8.16|8.06|8.17|8.07|8.18|8.08|8.16|8.06|30
1654180500000|2022-06-02 14:35:00|8.18|8.08|8.17|8.07|8.18|8.08|8.16|8.06|28
1654180800000|2022-06-02 14:40:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|35
1654181100000|2022-06-02 14:45:00|8.17|8.07|8.19|8.09|8.2|8.1|8.16|8.06|51
1654181400000|2022-06-02 14:50:00|8.18|8.08|8.17|8.07|8.19|8.09|8.16|8.06|32
1654181700000|2022-06-02 14:55:00|8.16|8.06|8.2|8.1|8.2|8.1|8.16|8.06|49
1654182000000|2022-06-02 15:00:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|4
1654182300000|2022-06-02 15:05:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|24
1654182600000|2022-06-02 15:10:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|63
1654182900000|2022-06-02 15:15:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654183200000|2022-06-02 15:20:00|8.23|8.13|8.27|8.17|8.27|8.17|8.23|8.13|37
1654183500000|2022-06-02 15:25:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|32
1654183800000|2022-06-02 15:30:00|8.26|8.16|8.26|8.16|8.26|8.16|8.24|8.14|103
1654184100000|2022-06-02 15:35:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|63
1654184400000|2022-06-02 15:40:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|44
1654184700000|2022-06-02 15:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|5
1654185000000|2022-06-02 15:50:00|8.27|8.17|8.26|8.16|8.28|8.18|8.26|8.16|24
1654185300000|2022-06-02 15:55:00|8.27|8.17|8.24|8.14|8.27|8.17|8.22|8.12|30
1654185600000|2022-06-02 16:00:00|8.23|8.13|8.24|8.14|8.25|8.15|8.22|8.12|20
1654185900000|2022-06-02 16:05:00|8.25|8.15|8.26|8.16|8.26|8.16|8.24|8.14|20
1654186200000|2022-06-02 16:10:00|8.25|8.15|8.27|8.17|8.27|8.17|8.25|8.15|17
1654186500000|2022-06-02 16:15:00|8.28|8.18|8.27|8.17|8.3|8.2|8.27|8.17|12
1654186800000|2022-06-02 16:20:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|4
1654187100000|2022-06-02 16:25:00|8.26|8.16|8.27|8.17|8.27|8.17|8.24|8.14|14
1654187400000|2022-06-02 16:30:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|8
1654187700000|2022-06-02 16:35:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|3
1654188000000|2022-06-02 16:40:00|8.27|8.17|8.28|8.18|8.3|8.2|8.26|8.16|34
1654188300000|2022-06-02 16:45:00|8.27|8.17|8.26|8.16|8.29|8.19|8.25|8.15|10
1654188600000|2022-06-02 16:50:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|8
1654188900000|2022-06-02 16:55:00|8.27|8.17|8.28|8.18|8.28|8.18|8.26|8.16|8
1654189200000|2022-06-02 17:00:00|8.29|8.19|8.31|8.21|8.32|8.22|8.28|8.18|13
1654189500000|2022-06-02 17:05:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|43
1654189800000|2022-06-02 17:10:00|8.29|8.19|8.27|8.17|8.3|8.2|8.26|8.16|53
1654190100000|2022-06-02 17:15:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|33
1654190400000|2022-06-02 17:20:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|13
1654190700000|2022-06-02 17:25:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|11
1654191000000|2022-06-02 17:30:00|8.27|8.17|8.28|8.18|8.28|8.18|8.24|8.14|28
1654191300000|2022-06-02 17:35:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|19
1654191600000|2022-06-02 17:40:00|8.28|8.18|8.26|8.16|8.28|8.18|8.24|8.14|23
1654191900000|2022-06-02 17:45:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|15
1654192200000|2022-06-02 17:50:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|23
1654192500000|2022-06-02 17:55:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|23
1654192800000|2022-06-02 18:00:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|22
1654193100000|2022-06-02 18:05:00|8.26|8.16|8.26|8.16|8.26|8.16|8.25|8.15|21
1654193400000|2022-06-02 18:10:00|8.27|8.17|8.28|8.18|8.28|8.18|8.25|8.15|32
1654193700000|2022-06-02 18:15:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|34
1654194000000|2022-06-02 18:20:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|88
1654194300000|2022-06-02 18:25:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|22
1654194600000|2022-06-02 18:30:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|55
1654194900000|2022-06-02 18:35:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|24
1654195200000|2022-06-02 18:40:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|34
1654195500000|2022-06-02 18:45:00|8.28|8.18|8.22|8.12|8.28|8.18|8.22|8.12|33
1654195800000|2022-06-02 18:50:00|8.23|8.13|8.25|8.15|8.26|8.16|8.22|8.12|37
1654196100000|2022-06-02 18:55:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|14
1654196400000|2022-06-02 19:00:00|8.26|8.16|8.25|8.15|8.26|8.16|8.23|8.13|18
1654196700000|2022-06-02 19:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|35
1654197000000|2022-06-02 19:10:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|5
1654197300000|2022-06-02 19:15:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|22
1654197600000|2022-06-02 19:20:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|55
1654197900000|2022-06-02 19:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|24
1654198200000|2022-06-02 19:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|3
1654198500000|2022-06-02 19:35:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|44
1654198800000|2022-06-02 19:40:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|4
1654199100000|2022-06-02 19:45:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|14
1654199400000|2022-06-02 19:50:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|48
1654199700000|2022-06-02 19:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|86
1654200000000|2022-06-02 20:00:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|24
1654200300000|2022-06-02 20:05:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|3
1654200600000|2022-06-02 20:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|14
1654200900000|2022-06-02 20:15:00|8.27|8.17|8.28|8.18|8.29|8.19|8.26|8.16|14
1654201200000|2022-06-02 20:20:00|8.29|8.19|8.29|8.19|8.29|8.19|8.28|8.18|3
1654201500000|2022-06-02 20:25:00|8.28|8.18|8.28|8.18|8.29|8.19|8.28|8.18|29
1654201800000|2022-06-02 20:30:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|6
1654202100000|2022-06-02 20:35:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|3
1654202400000|2022-06-02 20:40:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|15
1654202700000|2022-06-02 20:45:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|7
1654203000000|2022-06-02 20:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|26
1654203300000|2022-06-02 20:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|2
1654203600000|2022-06-02 21:00:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1654204200000|2022-06-02 21:10:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|6
1654204500000|2022-06-02 21:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.28|8.18|22
1654204800000|2022-06-02 21:20:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|9
1654205100000|2022-06-02 21:25:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|5
1654205400000|2022-06-02 21:30:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1654205700000|2022-06-02 21:35:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|6
1654206000000|2022-06-02 21:40:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|4
1654206300000|2022-06-02 21:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|13
1654206600000|2022-06-02 21:50:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|3
1654206900000|2022-06-02 21:55:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|11
1654207200000|2022-06-02 22:00:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|12
1654207500000|2022-06-02 22:05:00|8.32|8.22|8.32|8.22|8.35|8.25|8.3|8.2|55
1654207800000|2022-06-02 22:10:00|8.31|8.21|8.33|8.23|8.35|8.25|8.31|8.21|29
1654208100000|2022-06-02 22:15:00|8.32|8.22|8.34|8.24|8.35|8.25|8.32|8.22|45
1654208400000|2022-06-02 22:20:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|60
1654208700000|2022-06-02 22:25:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|44
1654209000000|2022-06-02 22:30:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|24
1654209300000|2022-06-02 22:35:00|8.33|8.23|8.34|8.24|8.34|8.24|8.32|8.22|28
1654209600000|2022-06-02 22:40:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|41
1654209900000|2022-06-02 22:45:00|8.36|8.26|8.35|8.25|8.36|8.26|8.34|8.24|30
1654210200000|2022-06-02 22:50:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|29
1654210500000|2022-06-02 22:55:00|8.33|8.23|8.32|8.22|8.34|8.24|8.32|8.22|6
1654210800000|2022-06-02 23:00:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|31
1654211100000|2022-06-02 23:05:00|8.34|8.24|8.33|8.23|8.35|8.25|8.32|8.22|58
1654211400000|2022-06-02 23:10:00|8.34|8.24|8.33|8.23|8.35|8.25|8.33|8.23|16
1654211700000|2022-06-02 23:15:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|16
1654212000000|2022-06-02 23:20:00|8.34|8.24|8.35|8.25|8.35|8.25|8.33|8.23|42
1654212300000|2022-06-02 23:25:00|8.34|8.24|8.35|8.25|8.35|8.25|8.34|8.24|48
1654212600000|2022-06-02 23:30:00|8.34|8.24|8.34|8.24|8.35|8.25|8.34|8.24|69
1654212900000|2022-06-02 23:35:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|57
1654213200000|2022-06-02 23:40:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|45
1654213500000|2022-06-02 23:45:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|43
1654213800000|2022-06-02 23:50:00|8.34|8.24|8.32|8.22|8.34|8.24|8.32|8.22|59
1654214100000|2022-06-02 23:55:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|46
1654214400000|2022-06-03 00:00:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|55
1654214700000|2022-06-03 00:05:00|8.32|8.22|8.3|8.2|8.32|8.22|8.3|8.2|65
1654215000000|2022-06-03 00:10:00|8.31|8.21|8.3|8.2|8.32|8.22|8.29|8.19|36
1654215300000|2022-06-03 00:15:00|8.31|8.21|8.33|8.23|8.33|8.23|8.29|8.19|65
1654215600000|2022-06-03 00:20:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|42
1654215900000|2022-06-03 00:25:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|48
1654216200000|2022-06-03 00:30:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|35
1654216500000|2022-06-03 00:35:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|11
1654216800000|2022-06-03 00:40:00|8.3|8.2|8.28|8.18|8.3|8.2|8.27|8.17|43
1654217100000|2022-06-03 00:45:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|39
1654217400000|2022-06-03 00:50:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|39
1654217700000|2022-06-03 00:55:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|21
1654218300000|2022-06-03 01:05:00|8.28|8.18|8.3|8.2|8.3|8.2|8.28|8.18|27
1654218600000|2022-06-03 01:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|50
1654219200000|2022-06-03 01:20:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|44
1654219500000|2022-06-03 01:25:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|16
1654219800000|2022-06-03 01:30:00|8.29|8.19|8.29|8.19|8.3|8.2|8.28|8.18|29
1654220100000|2022-06-03 01:35:00|8.3|8.2|8.32|8.22|8.33|8.23|8.29|8.19|35
1654220400000|2022-06-03 01:40:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|31
1654220700000|2022-06-03 01:45:00|8.32|8.22|8.3|8.2|8.33|8.23|8.3|8.2|51
1654221000000|2022-06-03 01:50:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|30
1654221300000|2022-06-03 01:55:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|23
1654221600000|2022-06-03 02:00:00|8.34|8.24|8.33|8.23|8.34|8.24|8.33|8.23|10
1654221900000|2022-06-03 02:05:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|45
1654222200000|2022-06-03 02:10:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|17
1654222500000|2022-06-03 02:15:00|8.32|8.22|8.32|8.22|8.33|8.23|8.3|8.2|33
1654222800000|2022-06-03 02:20:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|12
1654223100000|2022-06-03 02:25:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|16
1654223400000|2022-06-03 02:30:00|8.33|8.23|8.32|8.22|8.33|8.23|8.31|8.21|32
1654223700000|2022-06-03 02:35:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|38
1654224000000|2022-06-03 02:40:00|8.31|8.21|8.32|8.22|8.32|8.22|8.3|8.2|30
1654224300000|2022-06-03 02:45:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|7
1654224600000|2022-06-03 02:50:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|9
1654224900000|2022-06-03 02:55:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|22
1654225200000|2022-06-03 03:00:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|19
1654225500000|2022-06-03 03:05:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|21
1654225800000|2022-06-03 03:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|48
1654226100000|2022-06-03 03:15:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|18
1654226400000|2022-06-03 03:20:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|47
1654226700000|2022-06-03 03:25:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|27
1654227000000|2022-06-03 03:30:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|34
1654227300000|2022-06-03 03:35:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|7
1654227600000|2022-06-03 03:40:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|17
1654227900000|2022-06-03 03:45:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|29
1654228200000|2022-06-03 03:50:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|3
1654228500000|2022-06-03 03:55:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|16
1654228800000|2022-06-03 04:00:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|20
1654229100000|2022-06-03 04:05:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|33
1654229400000|2022-06-03 04:10:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|14
1654229700000|2022-06-03 04:15:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|35
1654230000000|2022-06-03 04:20:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|6
1654230600000|2022-06-03 04:30:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|54
1654230900000|2022-06-03 04:35:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|18
1654231200000|2022-06-03 04:40:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1654231500000|2022-06-03 04:45:00|8.31|8.21|8.29|8.19|8.31|8.21|8.29|8.19|7
1654231800000|2022-06-03 04:50:00|8.3|8.2|8.29|8.19|8.3|8.2|8.28|8.18|42
1654232100000|2022-06-03 04:55:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|15
1654232400000|2022-06-03 05:00:00|8.29|8.19|8.3|8.2|8.31|8.21|8.28|8.18|30
1654232700000|2022-06-03 05:05:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|28
1654233000000|2022-06-03 05:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|36
1654233300000|2022-06-03 05:15:00|8.29|8.19|8.29|8.19|8.3|8.2|8.29|8.19|9
1654233600000|2022-06-03 05:20:00|8.28|8.18|8.28|8.18|8.28|8.18|8.26|8.16|17
1654233900000|2022-06-03 05:25:00|8.29|8.19|8.31|8.21|8.32|8.22|8.28|8.18|33
1654234200000|2022-06-03 05:30:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|53
1654234500000|2022-06-03 05:35:00|8.31|8.21|8.32|8.22|8.32|8.22|8.31|8.21|40
1654234800000|2022-06-03 05:40:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|51
1654235100000|2022-06-03 05:45:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|49
1654235400000|2022-06-03 05:50:00|8.29|8.19|8.32|8.22|8.32|8.22|8.29|8.19|26
1654235700000|2022-06-03 05:55:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|9
1654236000000|2022-06-03 06:00:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|17
1654236300000|2022-06-03 06:05:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|23
1654236600000|2022-06-03 06:10:00|8.32|8.22|8.31|8.21|8.32|8.22|8.3|8.2|20
1654236900000|2022-06-03 06:15:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|62
1654237200000|2022-06-03 06:20:00|8.3|8.2|8.29|8.19|8.3|8.2|8.29|8.19|14
1654237500000|2022-06-03 06:25:00|8.3|8.2|8.3|8.2|8.3|8.2|8.29|8.19|37
1654237800000|2022-06-03 06:30:00|8.29|8.19|8.29|8.19|8.29|8.19|8.29|8.19|1
1654238100000|2022-06-03 06:35:00|8.3|8.2|8.31|8.21|8.31|8.21|8.29|8.19|14
1654238400000|2022-06-03 06:40:00|8.3|8.2|8.3|8.2|8.31|8.21|8.3|8.2|43
1654238700000|2022-06-03 06:45:00|8.31|8.21|8.31|8.21|8.31|8.21|8.3|8.2|5
1654239000000|2022-06-03 06:50:00|8.3|8.2|8.29|8.19|8.31|8.21|8.29|8.19|8
1654239300000|2022-06-03 06:55:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|58
1654239600000|2022-06-03 07:00:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|76
1654239900000|2022-06-03 07:05:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|36
1654240200000|2022-06-03 07:10:00|8.28|8.18|8.28|8.18|8.29|8.19|8.26|8.16|61
1654240500000|2022-06-03 07:15:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|32
1654240800000|2022-06-03 07:20:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|35
1654241100000|2022-06-03 07:25:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|63
1654241400000|2022-06-03 07:30:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|82
1654241700000|2022-06-03 07:35:00|8.25|8.15|8.24|8.14|8.26|8.16|8.23|8.13|22
1654242000000|2022-06-03 07:40:00|8.25|8.15|8.26|8.16|8.27|8.17|8.24|8.14|32
1654242300000|2022-06-03 07:45:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|35
1654242600000|2022-06-03 07:50:00|8.24|8.14|8.25|8.15|8.26|8.16|8.24|8.14|22
1654242900000|2022-06-03 07:55:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|17
1654243200000|2022-06-03 08:00:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|16
1654243500000|2022-06-03 08:05:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|20
1654243800000|2022-06-03 08:10:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|12
1654244100000|2022-06-03 08:15:00|8.27|8.17|8.26|8.16|8.27|8.17|8.26|8.16|26
1654244400000|2022-06-03 08:20:00|8.27|8.17|8.25|8.15|8.27|8.17|8.25|8.15|55
1654244700000|2022-06-03 08:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|48
1654245000000|2022-06-03 08:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|39
1654245300000|2022-06-03 08:35:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|13
1654245600000|2022-06-03 08:40:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|17
1654245900000|2022-06-03 08:45:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|21
1654246200000|2022-06-03 08:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654246500000|2022-06-03 08:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|30
1654246800000|2022-06-03 09:00:00|8.22|8.12|8.24|8.14|8.24|8.14|8.2|8.1|43
1654247100000|2022-06-03 09:05:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|19
1654247400000|2022-06-03 09:10:00|8.22|8.12|8.2|8.1|8.23|8.13|8.19|8.09|51
1654247700000|2022-06-03 09:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|45
1654248000000|2022-06-03 09:20:00|8.18|8.08|8.18|8.08|8.21|8.11|8.18|8.08|53
1654248300000|2022-06-03 09:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|15
1654248600000|2022-06-03 09:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|70
1654248900000|2022-06-03 09:35:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|30
1654249200000|2022-06-03 09:40:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|23
1654249500000|2022-06-03 09:45:00|8.16|8.06|8.19|8.09|8.19|8.09|8.15|8.05|40
1654249800000|2022-06-03 09:50:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|20
1654250100000|2022-06-03 09:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|9
1654250400000|2022-06-03 10:00:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|8
1654250700000|2022-06-03 10:05:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|14
1654251000000|2022-06-03 10:10:00|8.15|8.05|8.17|8.07|8.18|8.08|8.15|8.05|23
1654251300000|2022-06-03 10:15:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|31
1654251600000|2022-06-03 10:20:00|8.19|8.09|8.16|8.06|8.19|8.09|8.15|8.05|54
1654251900000|2022-06-03 10:25:00|8.17|8.07|8.15|8.05|8.17|8.07|8.13|8.03|57
1654252200000|2022-06-03 10:30:00|8.14|8.04|8.14|8.04|8.16|8.06|8.13|8.03|75
1654252500000|2022-06-03 10:35:00|8.13|8.03|8.11|8.01|8.14|8.04|8.1|8|47
1654252800000|2022-06-03 10:40:00|8.12|8.02|8.08|7.98|8.12|8.02|8.07|7.97|71
1654253100000|2022-06-03 10:45:00|8.07|7.97|8.09|7.99|8.11|8.01|8.07|7.97|53
1654253400000|2022-06-03 10:50:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|91
1654253700000|2022-06-03 10:55:00|8.09|7.99|8.07|7.97|8.09|7.99|8.06|7.96|63
1654254000000|2022-06-03 11:00:00|8.08|7.98|8.07|7.97|8.1|8|8.06|7.96|30
1654254300000|2022-06-03 11:05:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|98
1654254600000|2022-06-03 11:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.03|7.93|46
1654254900000|2022-06-03 11:15:00|8.06|7.96|8.08|7.98|8.09|7.99|8.05|7.95|71
1654255200000|2022-06-03 11:20:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|49
1654255500000|2022-06-03 11:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|46
1654255800000|2022-06-03 11:30:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|22
1654256100000|2022-06-03 11:35:00|8.12|8.02|8.12|8.02|8.16|8.06|8.12|8.02|35
1654256400000|2022-06-03 11:40:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|38
1654256700000|2022-06-03 11:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|67
1654257000000|2022-06-03 11:50:00|8.12|8.02|8.12|8.02|8.15|8.05|8.11|8.01|27
1654257300000|2022-06-03 11:55:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|32
1654257600000|2022-06-03 12:00:00|8.11|8.01|8.15|8.05|8.16|8.06|8.11|8.01|43
1654257900000|2022-06-03 12:05:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|63
1654258200000|2022-06-03 12:10:00|8.15|8.05|8.16|8.06|8.17|8.07|8.14|8.04|46
1654258500000|2022-06-03 12:15:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|40
1654258800000|2022-06-03 12:20:00|8.15|8.05|8.14|8.04|8.15|8.05|8.13|8.03|38
1654259100000|2022-06-03 12:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.13|8.03|39
1654259400000|2022-06-03 12:30:00|8.16|8.06|8.2|8.1|8.2|8.1|8.15|8.05|89
1654259700000|2022-06-03 12:35:00|8.19|8.09|8.09|7.99|8.2|8.1|8.09|7.99|77
1654260000000|2022-06-03 12:40:00|8.08|7.98|8.08|7.98|8.09|7.99|8.06|7.96|97
1654260300000|2022-06-03 12:45:00|8.09|7.99|8.06|7.96|8.1|8|8.06|7.96|70
1654260600000|2022-06-03 12:50:00|8.07|7.97|8.07|7.97|8.08|7.98|8.05|7.95|93
1654260900000|2022-06-03 12:55:00|8.06|7.96|7.99|7.89|8.07|7.97|7.99|7.89|170
1654261200000|2022-06-03 13:00:00|8|7.9|8.01|7.91|8.02|7.92|7.98|7.88|110
1654261500000|2022-06-03 13:05:00|8.02|7.92|8.01|7.91|8.03|7.93|8|7.9|108
1654261800000|2022-06-03 13:10:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|95
1654262100000|2022-06-03 13:15:00|8.03|7.93|8.04|7.94|8.05|7.95|8.01|7.91|70
1654262400000|2022-06-03 13:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1654262700000|2022-06-03 13:25:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|30
1654263000000|2022-06-03 13:30:00|8.03|7.93|8.08|7.98|8.1|8|8.03|7.93|94
1654263300000|2022-06-03 13:35:00|8.07|7.97|8.07|7.97|8.09|7.99|8.05|7.95|111
1654263600000|2022-06-03 13:40:00|8.08|7.98|8.05|7.95|8.09|7.99|8.05|7.95|30
1654263900000|2022-06-03 13:45:00|8.04|7.94|8.07|7.97|8.08|7.98|8.04|7.94|36
1654264200000|2022-06-03 13:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|25
1654264500000|2022-06-03 13:55:00|8.09|7.99|8.1|8|8.1|8|8.08|7.98|60
1654264800000|2022-06-03 14:00:00|8.09|7.99|8.08|7.98|8.12|8.02|8.08|7.98|52
1654265100000|2022-06-03 14:05:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|52
1654265400000|2022-06-03 14:10:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|81
1654265700000|2022-06-03 14:15:00|8.08|7.98|8.06|7.96|8.1|8|8.05|7.95|37
1654266000000|2022-06-03 14:20:00|8.05|7.95|8.06|7.96|8.08|7.98|8.05|7.95|48
1654266300000|2022-06-03 14:25:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|54
1654266600000|2022-06-03 14:30:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|37
1654266900000|2022-06-03 14:35:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|39
1654267200000|2022-06-03 14:40:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|72
1654267500000|2022-06-03 14:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.03|7.93|71
1654267800000|2022-06-03 14:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|53
1654268100000|2022-06-03 14:55:00|8.05|7.95|8.06|7.96|8.08|7.98|8.05|7.95|36
1654268400000|2022-06-03 15:00:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|15
1654268700000|2022-06-03 15:05:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|51
1654269000000|2022-06-03 15:10:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|56
1654269300000|2022-06-03 15:15:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|112
1654269600000|2022-06-03 15:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|27
1654269900000|2022-06-03 15:25:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|53
1654270200000|2022-06-03 15:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|32
1654270500000|2022-06-03 15:35:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|27
1654270800000|2022-06-03 15:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|9
1654271100000|2022-06-03 15:45:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|35
1654271400000|2022-06-03 15:50:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|17
1654271700000|2022-06-03 15:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|61
1654272000000|2022-06-03 16:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|26
1654272300000|2022-06-03 16:05:00|8.06|7.96|8.03|7.93|8.06|7.96|8.02|7.92|56
1654272600000|2022-06-03 16:10:00|8.02|7.92|8.04|7.94|8.04|7.94|8.01|7.91|35
1654272900000|2022-06-03 16:15:00|8.05|7.95|8.01|7.91|8.05|7.95|8.01|7.91|55
1654273200000|2022-06-03 16:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.01|7.91|43
1654273500000|2022-06-03 16:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|29
1654273800000|2022-06-03 16:30:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|37
1654274100000|2022-06-03 16:35:00|8.03|7.93|8.05|7.95|8.07|7.97|8.03|7.93|41
1654274400000|2022-06-03 16:40:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|33
1654274700000|2022-06-03 16:45:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|22
1654275000000|2022-06-03 16:50:00|8.05|7.95|8.05|7.95|8.05|7.95|8.03|7.93|63
1654275300000|2022-06-03 16:55:00|8.04|7.94|8.05|7.95|8.07|7.97|8.04|7.94|40
1654275600000|2022-06-03 17:00:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|35
1654275900000|2022-06-03 17:05:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|45
1654276200000|2022-06-03 17:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|47
1654276500000|2022-06-03 17:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|27
1654276800000|2022-06-03 17:20:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|23
1654277100000|2022-06-03 17:25:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|24
1654277400000|2022-06-03 17:30:00|8.05|7.95|8.05|7.95|8.07|7.97|8.05|7.95|47
1654277700000|2022-06-03 17:35:00|8.06|7.96|8.06|7.96|8.08|7.98|8.05|7.95|23
1654278000000|2022-06-03 17:40:00|8.07|7.97|8.03|7.93|8.07|7.97|8.03|7.93|69
1654278300000|2022-06-03 17:45:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|9
1654278600000|2022-06-03 17:50:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|54
1654278900000|2022-06-03 17:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|14
1654279200000|2022-06-03 18:00:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|29
1654279500000|2022-06-03 18:05:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|39
1654279800000|2022-06-03 18:10:00|8.05|7.95|8.03|7.93|8.06|7.96|8.02|7.92|41
1654280100000|2022-06-03 18:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.02|7.92|64
1654280400000|2022-06-03 18:20:00|8.06|7.96|8.05|7.95|8.06|7.96|8.03|7.93|42
1654280700000|2022-06-03 18:25:00|8.06|7.96|8.07|7.97|8.07|7.97|8.04|7.94|48
1654281000000|2022-06-03 18:30:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|62
1654281300000|2022-06-03 18:35:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|11
1654281600000|2022-06-03 18:40:00|8.05|7.95|8.07|7.97|8.08|7.98|8.05|7.95|17
1654281900000|2022-06-03 18:45:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|5
1654282200000|2022-06-03 18:50:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|17
1654282500000|2022-06-03 18:55:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|35
1654282800000|2022-06-03 19:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|24
1654283100000|2022-06-03 19:05:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|22
1654283700000|2022-06-03 19:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|11
1654284000000|2022-06-03 19:20:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|17
1654284300000|2022-06-03 19:25:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|35
1654284600000|2022-06-03 19:30:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|46
1654284900000|2022-06-03 19:35:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|29
1654285200000|2022-06-03 19:40:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|27
1654285500000|2022-06-03 19:45:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|18
1654285800000|2022-06-03 19:50:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|77
1654286100000|2022-06-03 19:55:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|58
1654286400000|2022-06-03 20:00:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|26
1654286700000|2022-06-03 20:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.1|8|47
1654287000000|2022-06-03 20:10:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|19
1654287300000|2022-06-03 20:15:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|20
1654287600000|2022-06-03 20:20:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|16
1654287900000|2022-06-03 20:25:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|6
1654288200000|2022-06-03 20:30:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|18
1654288500000|2022-06-03 20:35:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|9
1654288800000|2022-06-03 20:40:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|16
1654289100000|2022-06-03 20:45:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|30
1654289400000|2022-06-03 20:50:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|5
1654289700000|2022-06-03 20:55:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|37
1654326000000|2022-06-04 07:00:00|8.26|8.16|8.24|8.14|8.27|8.17|8.24|8.14|23
1654326300000|2022-06-04 07:05:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|22
1654326600000|2022-06-04 07:10:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|30
1654326900000|2022-06-04 07:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|13
1654327200000|2022-06-04 07:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|23
1654327500000|2022-06-04 07:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|13
1654327800000|2022-06-04 07:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|56
1654328100000|2022-06-04 07:35:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|21
1654328400000|2022-06-04 07:40:00|8.21|8.11|8.24|8.14|8.25|8.15|8.2|8.1|16
1654328700000|2022-06-04 07:45:00|8.25|8.15|8.27|8.17|8.28|8.18|8.25|8.15|47
1654329000000|2022-06-04 07:50:00|8.26|8.16|8.25|8.15|8.27|8.17|8.23|8.13|20
1654329300000|2022-06-04 07:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|32
1654329600000|2022-06-04 08:00:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|32
1654329900000|2022-06-04 08:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|64
1654330200000|2022-06-04 08:10:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|12
1654330500000|2022-06-04 08:15:00|8.26|8.16|8.28|8.18|8.28|8.18|8.25|8.15|7
1654330800000|2022-06-04 08:20:00|8.27|8.17|8.28|8.18|8.28|8.18|8.27|8.17|80
1654331100000|2022-06-04 08:25:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|63
1654331400000|2022-06-04 08:30:00|8.28|8.18|8.28|8.18|8.3|8.2|8.27|8.17|41
1654331700000|2022-06-04 08:35:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|55
1654332000000|2022-06-04 08:40:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|31
1654332300000|2022-06-04 08:45:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|67
1654332600000|2022-06-04 08:50:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|28
1654332900000|2022-06-04 08:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|12
1654333200000|2022-06-04 09:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|48
1654333800000|2022-06-04 09:10:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|14
1654334100000|2022-06-04 09:15:00|8.28|8.18|8.26|8.16|8.28|8.18|8.25|8.15|45
1654334400000|2022-06-04 09:20:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|70
1654334700000|2022-06-04 09:25:00|8.25|8.15|8.25|8.15|8.25|8.15|8.25|8.15|1
1654335000000|2022-06-04 09:30:00|8.24|8.14|8.23|8.13|8.25|8.15|8.22|8.12|28
1654335300000|2022-06-04 09:35:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|19
1654335600000|2022-06-04 09:40:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|12
1654335900000|2022-06-04 09:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|31
1654336200000|2022-06-04 09:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|11
1654336500000|2022-06-04 09:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|29
1654336800000|2022-06-04 10:00:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|31
1654337100000|2022-06-04 10:05:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|24
1654337400000|2022-06-04 10:10:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|19
1654337700000|2022-06-04 10:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|29
1654338000000|2022-06-04 10:20:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|56
1654338300000|2022-06-04 10:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|19
1654338600000|2022-06-04 10:30:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|58
1654338900000|2022-06-04 10:35:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|50
1654339200000|2022-06-04 10:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|26
1654339500000|2022-06-04 10:45:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|72
1654339800000|2022-06-04 10:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|15
1654340100000|2022-06-04 10:55:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|102
1654340400000|2022-06-04 11:00:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|20
1654340700000|2022-06-04 11:05:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|16
1654341300000|2022-06-04 11:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|11
1654341600000|2022-06-04 11:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|32
1654341900000|2022-06-04 11:25:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|39
1654342200000|2022-06-04 11:30:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|28
1654342500000|2022-06-04 11:35:00|8.21|8.11|8.2|8.1|8.22|8.12|8.2|8.1|26
1654342800000|2022-06-04 11:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|32
1654343100000|2022-06-04 11:45:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|28
1654343400000|2022-06-04 11:50:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|43
1654343700000|2022-06-04 11:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|36
1654344000000|2022-06-04 12:00:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|29
1654344300000|2022-06-04 12:05:00|8.17|8.07|8.12|8.02|8.18|8.08|8.12|8.02|76
1654344600000|2022-06-04 12:10:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|53
1654344900000|2022-06-04 12:15:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|42
1654345200000|2022-06-04 12:20:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|15
1654345500000|2022-06-04 12:25:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|11
1654345800000|2022-06-04 12:30:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|9
1654346100000|2022-06-04 12:35:00|8.13|8.03|8.13|8.03|8.14|8.04|8.13|8.03|47
1654346400000|2022-06-04 12:40:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|18
1654346700000|2022-06-04 12:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|50
1654347000000|2022-06-04 12:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.1|8|24
1654347300000|2022-06-04 12:55:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|37
1654347600000|2022-06-04 13:00:00|8.11|8.01|8.14|8.04|8.15|8.05|8.11|8.01|24
1654347900000|2022-06-04 13:05:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|46
1654348200000|2022-06-04 13:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|57
1654348500000|2022-06-04 13:15:00|8.14|8.04|8.15|8.05|8.17|8.07|8.14|8.04|16
1654348800000|2022-06-04 13:20:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|44
1654349100000|2022-06-04 13:25:00|8.14|8.04|8.17|8.07|8.17|8.07|8.14|8.04|40
1654349400000|2022-06-04 13:30:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|65
1654349700000|2022-06-04 13:35:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|50
1654350000000|2022-06-04 13:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|53
1654350300000|2022-06-04 13:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|34
1654350600000|2022-06-04 13:50:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|28
1654350900000|2022-06-04 13:55:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|42
1654351200000|2022-06-04 14:00:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|33
1654351500000|2022-06-04 14:05:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|35
1654351800000|2022-06-04 14:10:00|8.12|8.02|8.14|8.04|8.15|8.05|8.11|8.01|53
1654352100000|2022-06-04 14:15:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|30
1654352400000|2022-06-04 14:20:00|8.15|8.05|8.17|8.07|8.18|8.08|8.15|8.05|29
1654352700000|2022-06-04 14:25:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|44
1654353000000|2022-06-04 14:30:00|8.2|8.1|8.22|8.12|8.24|8.14|8.19|8.09|65
1654353300000|2022-06-04 14:35:00|8.21|8.11|8.18|8.08|8.22|8.12|8.18|8.08|44
1654353600000|2022-06-04 14:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.18|8.08|61
1654353900000|2022-06-04 14:45:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|31
1654354200000|2022-06-04 14:50:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|33
1654354500000|2022-06-04 14:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|33
1654354800000|2022-06-04 15:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.19|8.09|25
1654355100000|2022-06-04 15:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|30
1654355700000|2022-06-04 15:15:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|22
1654356000000|2022-06-04 15:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|23
1654356300000|2022-06-04 15:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|57
1654356600000|2022-06-04 15:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|16
1654356900000|2022-06-04 15:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|86
1654357200000|2022-06-04 15:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|43
1654357500000|2022-06-04 15:45:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|23
1654357800000|2022-06-04 15:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1654358100000|2022-06-04 15:55:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|31
1654358400000|2022-06-04 16:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|14
1654358700000|2022-06-04 16:05:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|13
1654359000000|2022-06-04 16:10:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|23
1654359300000|2022-06-04 16:15:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|16
1654359600000|2022-06-04 16:20:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|12
1654359900000|2022-06-04 16:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654360200000|2022-06-04 16:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|26
1654360500000|2022-06-04 16:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|20
1654360800000|2022-06-04 16:40:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|3
1654361100000|2022-06-04 16:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|38
1654361400000|2022-06-04 16:50:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|5
1654361700000|2022-06-04 16:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|17
1654362000000|2022-06-04 17:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|23
1654362300000|2022-06-04 17:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|17
1654362600000|2022-06-04 17:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|60
1654362900000|2022-06-04 17:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|25
1654363200000|2022-06-04 17:20:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|2
1654363500000|2022-06-04 17:25:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|12
1654363800000|2022-06-04 17:30:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|17
1654364100000|2022-06-04 17:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|14
1654364700000|2022-06-04 17:45:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|42
1654365000000|2022-06-04 17:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|41
1654365300000|2022-06-04 17:55:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|45
1654365600000|2022-06-04 18:00:00|8.19|8.09|8.21|8.11|8.21|8.11|8.18|8.08|25
1654365900000|2022-06-04 18:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|24
1654366200000|2022-06-04 18:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654366500000|2022-06-04 18:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|22
1654366800000|2022-06-04 18:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|39
1654367100000|2022-06-04 18:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|82
1654367400000|2022-06-04 18:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1654367700000|2022-06-04 18:35:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|22
1654368000000|2022-06-04 18:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|53
1654368300000|2022-06-04 18:45:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|31
1654368600000|2022-06-04 18:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|22
1654368900000|2022-06-04 18:55:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|14
1654369200000|2022-06-04 19:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|9
1654369500000|2022-06-04 19:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654369800000|2022-06-04 19:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|75
1654370100000|2022-06-04 19:15:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|33
1654370400000|2022-06-04 19:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654370700000|2022-06-04 19:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654371000000|2022-06-04 19:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|21
1654371300000|2022-06-04 19:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|16
1654371600000|2022-06-04 19:40:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|33
1654371900000|2022-06-04 19:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|16
1654372800000|2022-06-04 20:00:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|15
1654373100000|2022-06-04 20:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1654373400000|2022-06-04 20:10:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|10
1654373700000|2022-06-04 20:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|14
1654374000000|2022-06-04 20:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|5
1654374300000|2022-06-04 20:25:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|12
1654374900000|2022-06-04 20:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1654375500000|2022-06-04 20:45:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|8
1654375800000|2022-06-04 20:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|34
1654376100000|2022-06-04 20:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|21
1654376400000|2022-06-04 21:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|30
1654376700000|2022-06-04 21:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|18
1654377600000|2022-06-04 21:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|17
1654377900000|2022-06-04 21:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654378200000|2022-06-04 21:30:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1654378800000|2022-06-04 21:40:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|4
1654379100000|2022-06-04 21:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1654379400000|2022-06-04 21:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1654379700000|2022-06-04 21:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1654380000000|2022-06-04 22:00:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|20
1654380300000|2022-06-04 22:05:00|8.24|8.14|8.26|8.16|8.27|8.17|8.23|8.13|17
1654380600000|2022-06-04 22:10:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|15
1654380900000|2022-06-04 22:15:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|22
1654381200000|2022-06-04 22:20:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|5
1654381500000|2022-06-04 22:25:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|13
1654381800000|2022-06-04 22:30:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|17
1654382100000|2022-06-04 22:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|15
1654382400000|2022-06-04 22:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|21
1654382700000|2022-06-04 22:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|41
1654383300000|2022-06-04 22:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1654383600000|2022-06-04 23:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|34
1654383900000|2022-06-04 23:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|32
1654384200000|2022-06-04 23:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|22
1654384500000|2022-06-04 23:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|53
1654384800000|2022-06-04 23:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|13
1654385100000|2022-06-04 23:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|75
1654385400000|2022-06-04 23:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|15
1654385700000|2022-06-04 23:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|26
1654386000000|2022-06-04 23:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|20
1654386300000|2022-06-04 23:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.19|8.09|49
1654386600000|2022-06-04 23:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|8
1654386900000|2022-06-04 23:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|26
1654387200000|2022-06-05 00:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|30
1654387500000|2022-06-05 00:05:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|30
1654387800000|2022-06-05 00:10:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|45
1654388100000|2022-06-05 00:15:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|11
1654388400000|2022-06-05 00:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|22
1654388700000|2022-06-05 00:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|20
1654389000000|2022-06-05 00:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|32
1654389300000|2022-06-05 00:35:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|44
1654389600000|2022-06-05 00:40:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|30
1654389900000|2022-06-05 00:45:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|43
1654390200000|2022-06-05 00:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|16
1654390500000|2022-06-05 00:55:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|44
1654390800000|2022-06-05 01:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1654391100000|2022-06-05 01:05:00|8.16|8.06|8.15|8.05|8.18|8.08|8.15|8.05|26
1654391400000|2022-06-05 01:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|10
1654391700000|2022-06-05 01:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|29
1654392000000|2022-06-05 01:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1654392300000|2022-06-05 01:25:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654392600000|2022-06-05 01:30:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|24
1654392900000|2022-06-05 01:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|34
1654393200000|2022-06-05 01:40:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|24
1654393500000|2022-06-05 01:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|10
1654393800000|2022-06-05 01:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|22
1654394100000|2022-06-05 01:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|18
1654394400000|2022-06-05 02:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|35
1654395000000|2022-06-05 02:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|36
1654395300000|2022-06-05 02:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|21
1654395600000|2022-06-05 02:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|22
1654395900000|2022-06-05 02:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1654396500000|2022-06-05 02:35:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1654396800000|2022-06-05 02:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|16
1654397100000|2022-06-05 02:45:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654397400000|2022-06-05 02:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|16
1654397700000|2022-06-05 02:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1654398000000|2022-06-05 03:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|7
1654398300000|2022-06-05 03:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|13
1654398600000|2022-06-05 03:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|26
1654399200000|2022-06-05 03:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|10
1654399500000|2022-06-05 03:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1654399800000|2022-06-05 03:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|17
1654400400000|2022-06-05 03:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|20
1654400700000|2022-06-05 03:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1654401000000|2022-06-05 03:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1654401300000|2022-06-05 03:55:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|33
1654401600000|2022-06-05 04:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|17
1654401900000|2022-06-05 04:05:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|36
1654402200000|2022-06-05 04:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|19
1654402500000|2022-06-05 04:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|18
1654402800000|2022-06-05 04:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|5
1654403100000|2022-06-05 04:25:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|10
1654403400000|2022-06-05 04:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1654403700000|2022-06-05 04:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1654404600000|2022-06-05 04:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|10
1654405200000|2022-06-05 05:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1654405500000|2022-06-05 05:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1654405800000|2022-06-05 05:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1654406400000|2022-06-05 05:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654406700000|2022-06-05 05:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1654407000000|2022-06-05 05:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|56
1654407300000|2022-06-05 05:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|15
1654407600000|2022-06-05 05:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|16
1654407900000|2022-06-05 05:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|19
1654408200000|2022-06-05 05:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1654408500000|2022-06-05 05:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1654408800000|2022-06-05 06:00:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|4
1654409100000|2022-06-05 06:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654409400000|2022-06-05 06:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1654409700000|2022-06-05 06:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1654410000000|2022-06-05 06:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654410300000|2022-06-05 06:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|14
1654410600000|2022-06-05 06:30:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1654410900000|2022-06-05 06:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|17
1654411200000|2022-06-05 06:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1654411500000|2022-06-05 06:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1654411800000|2022-06-05 06:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|5
1654412400000|2022-06-05 07:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1654412700000|2022-06-05 07:05:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|5
1654413000000|2022-06-05 07:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1654413300000|2022-06-05 07:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654413600000|2022-06-05 07:20:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|40
1654413900000|2022-06-05 07:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|28
1654414200000|2022-06-05 07:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|14
1654414800000|2022-06-05 07:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654415100000|2022-06-05 07:45:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|4
1654415400000|2022-06-05 07:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1654415700000|2022-06-05 07:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654416000000|2022-06-05 08:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|16
1654416300000|2022-06-05 08:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|34
1654416600000|2022-06-05 08:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|15
1654416900000|2022-06-05 08:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|48
1654417200000|2022-06-05 08:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|53
1654417500000|2022-06-05 08:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1654417800000|2022-06-05 08:30:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|12
1654418100000|2022-06-05 08:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|9
1654418400000|2022-06-05 08:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1654418700000|2022-06-05 08:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|8
1654419000000|2022-06-05 08:50:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|11
1654419300000|2022-06-05 08:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|25
1654419600000|2022-06-05 09:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1654419900000|2022-06-05 09:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1654420200000|2022-06-05 09:10:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|16
1654420500000|2022-06-05 09:15:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|14
1654420800000|2022-06-05 09:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|12
1654421100000|2022-06-05 09:25:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|46
1654421400000|2022-06-05 09:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|5
1654421700000|2022-06-05 09:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.18|8.08|49
1654422000000|2022-06-05 09:40:00|8.19|8.09|8.22|8.12|8.22|8.12|8.19|8.09|34
1654422300000|2022-06-05 09:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|9
1654422600000|2022-06-05 09:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|10
1654422900000|2022-06-05 09:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1654423200000|2022-06-05 10:00:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1654423500000|2022-06-05 10:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1654423800000|2022-06-05 10:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1654424100000|2022-06-05 10:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|6
1654424400000|2022-06-05 10:20:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1654424700000|2022-06-05 10:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|10
1654425000000|2022-06-05 10:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|26
1654425300000|2022-06-05 10:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|23
1654425600000|2022-06-05 10:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1654426200000|2022-06-05 10:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|6
1654426500000|2022-06-05 10:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|15
1654426800000|2022-06-05 11:00:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|8
1654427100000|2022-06-05 11:05:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|3
1654427400000|2022-06-05 11:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1654427700000|2022-06-05 11:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|16
1654428000000|2022-06-05 11:20:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|11
1654428300000|2022-06-05 11:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|18
1654428600000|2022-06-05 11:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|33
1654428900000|2022-06-05 11:35:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|37
1654429200000|2022-06-05 11:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|64
1654429500000|2022-06-05 11:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|84
1654429800000|2022-06-05 11:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|23
1654430100000|2022-06-05 11:55:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|31
1654430400000|2022-06-05 12:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654430700000|2022-06-05 12:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|11
1654431000000|2022-06-05 12:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|55
1654431300000|2022-06-05 12:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654431600000|2022-06-05 12:20:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|10
1654431900000|2022-06-05 12:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|8
1654432200000|2022-06-05 12:30:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|11
1654432500000|2022-06-05 12:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1654433700000|2022-06-05 12:55:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1654434000000|2022-06-05 13:00:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1654434900000|2022-06-05 13:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|17
1654435200000|2022-06-05 13:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1654435800000|2022-06-05 13:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654436100000|2022-06-05 13:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|24
1654436400000|2022-06-05 13:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1654436700000|2022-06-05 13:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1654437000000|2022-06-05 13:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|8
1654437300000|2022-06-05 13:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|10
1654437600000|2022-06-05 14:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|5
1654437900000|2022-06-05 14:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|43
1654438200000|2022-06-05 14:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|19
1654438500000|2022-06-05 14:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|20
1654438800000|2022-06-05 14:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|32
1654439100000|2022-06-05 14:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|22
1654439400000|2022-06-05 14:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|16
1654439700000|2022-06-05 14:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1654440000000|2022-06-05 14:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654440600000|2022-06-05 14:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|13
1654440900000|2022-06-05 14:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654441200000|2022-06-05 15:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1654441500000|2022-06-05 15:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|7
1654441800000|2022-06-05 15:10:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|5
1654442100000|2022-06-05 15:15:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|27
1654442400000|2022-06-05 15:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|9
1654442700000|2022-06-05 15:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1654443000000|2022-06-05 15:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|47
1654443300000|2022-06-05 15:35:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|49
1654443600000|2022-06-05 15:40:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|65
1654443900000|2022-06-05 15:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654444200000|2022-06-05 15:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|14
1654444500000|2022-06-05 15:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|15
1654444800000|2022-06-05 16:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|8
1654445100000|2022-06-05 16:05:00|8.24|8.14|8.26|8.16|8.27|8.17|8.24|8.14|45
1654445400000|2022-06-05 16:10:00|8.27|8.17|8.23|8.13|8.27|8.17|8.23|8.13|67
1654445700000|2022-06-05 16:15:00|8.24|8.14|8.21|8.11|8.24|8.14|8.2|8.1|64
1654446000000|2022-06-05 16:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|26
1654446300000|2022-06-05 16:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|28
1654446600000|2022-06-05 16:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|33
1654446900000|2022-06-05 16:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|56
1654447200000|2022-06-05 16:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|57
1654447500000|2022-06-05 16:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|12
1654447800000|2022-06-05 16:50:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|22
1654448100000|2022-06-05 16:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|29
1654448400000|2022-06-05 17:00:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|27
1654448700000|2022-06-05 17:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|26
1654449000000|2022-06-05 17:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|23
1654449300000|2022-06-05 17:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|19
1654449600000|2022-06-05 17:20:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|33
1654449900000|2022-06-05 17:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|34
1654450200000|2022-06-05 17:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|14
1654450500000|2022-06-05 17:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|45
1654450800000|2022-06-05 17:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|6
1654451100000|2022-06-05 17:45:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|35
1654451400000|2022-06-05 17:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|23
1654451700000|2022-06-05 17:55:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|31
1654452000000|2022-06-05 18:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|37
1654452300000|2022-06-05 18:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|41
1654452600000|2022-06-05 18:10:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|7
1654452900000|2022-06-05 18:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|17
1654453200000|2022-06-05 18:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1654453500000|2022-06-05 18:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|20
1654453800000|2022-06-05 18:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|13
1654454400000|2022-06-05 18:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654454700000|2022-06-05 18:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1654455000000|2022-06-05 18:50:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|18
1654455300000|2022-06-05 18:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1654455600000|2022-06-05 19:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|22
1654455900000|2022-06-05 19:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|5
1654456200000|2022-06-05 19:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654456500000|2022-06-05 19:15:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654456800000|2022-06-05 19:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|13
1654457100000|2022-06-05 19:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1654457700000|2022-06-05 19:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654458300000|2022-06-05 19:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1654458600000|2022-06-05 19:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1654458900000|2022-06-05 19:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|36
1654459200000|2022-06-05 20:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|27
1654459500000|2022-06-05 20:05:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|43
1654460700000|2022-06-05 20:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|6
1654461000000|2022-06-05 20:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1654461300000|2022-06-05 20:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1654461600000|2022-06-05 20:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1654461900000|2022-06-05 20:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|72
1654462200000|2022-06-05 20:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|22
1654462500000|2022-06-05 20:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|10
1654462800000|2022-06-05 21:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|13
1654463100000|2022-06-05 21:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|15
1654463400000|2022-06-05 21:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|32
1654463700000|2022-06-05 21:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|70
1654464000000|2022-06-05 21:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|27
1654464300000|2022-06-05 21:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|19
1654464600000|2022-06-05 21:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654464900000|2022-06-05 21:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654465200000|2022-06-05 21:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|90
1654465500000|2022-06-05 21:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|10
1654466400000|2022-06-05 22:00:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|53
1654466700000|2022-06-05 22:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|46
1654467000000|2022-06-05 22:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|12
1654467300000|2022-06-05 22:15:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|15
1654467600000|2022-06-05 22:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|40
1654467900000|2022-06-05 22:25:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|24
1654468200000|2022-06-05 22:30:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|56
1654468500000|2022-06-05 22:35:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|27
1654468800000|2022-06-05 22:40:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|61
1654469100000|2022-06-05 22:45:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|44
1654469400000|2022-06-05 22:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|79
1654469700000|2022-06-05 22:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|19
1654470000000|2022-06-05 23:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654470300000|2022-06-05 23:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|55
1654470600000|2022-06-05 23:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|59
1654470900000|2022-06-05 23:15:00|8.23|8.13|8.21|8.11|8.23|8.13|8.19|8.09|43
1654471200000|2022-06-05 23:20:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|30
1654471500000|2022-06-05 23:25:00|8.22|8.12|8.18|8.08|8.22|8.12|8.18|8.08|71
1654471800000|2022-06-05 23:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|50
1654472100000|2022-06-05 23:35:00|8.21|8.11|8.18|8.08|8.21|8.11|8.17|8.07|80
1654472400000|2022-06-05 23:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|56
1654472700000|2022-06-05 23:45:00|8.17|8.07|8.16|8.06|8.19|8.09|8.16|8.06|38
1654473000000|2022-06-05 23:50:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|52
1654473300000|2022-06-05 23:55:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|61
1654473600000|2022-06-06 00:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|52
1654473900000|2022-06-06 00:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|43
1654474200000|2022-06-06 00:10:00|8.15|8.05|8.15|8.05|8.17|8.07|8.15|8.05|57
1654474500000|2022-06-06 00:15:00|8.16|8.06|8.18|8.08|8.18|8.08|8.15|8.05|53
1654474800000|2022-06-06 00:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|65
1654475100000|2022-06-06 00:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|55
1654475400000|2022-06-06 00:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|28
1654475700000|2022-06-06 00:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|50
1654476000000|2022-06-06 00:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|41
1654476300000|2022-06-06 00:45:00|8.22|8.12|8.25|8.15|8.25|8.15|8.21|8.11|108
1654476600000|2022-06-06 00:50:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|68
1654476900000|2022-06-06 00:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|34
1654477200000|2022-06-06 01:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|30
1654477500000|2022-06-06 01:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|45
1654477800000|2022-06-06 01:10:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|88
1654478100000|2022-06-06 01:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|78
1654478400000|2022-06-06 01:20:00|8.29|8.19|8.3|8.2|8.32|8.22|8.28|8.18|42
1654478700000|2022-06-06 01:25:00|8.31|8.21|8.3|8.2|8.33|8.23|8.3|8.2|80
1654479000000|2022-06-06 01:30:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|87
1654479300000|2022-06-06 01:35:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|68
1654479600000|2022-06-06 01:40:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|39
1654479900000|2022-06-06 01:45:00|8.31|8.21|8.32|8.22|8.32|8.22|8.29|8.19|76
1654480200000|2022-06-06 01:50:00|8.31|8.21|8.37|8.27|8.4|8.3|8.31|8.21|99
1654480500000|2022-06-06 01:55:00|8.38|8.28|8.34|8.24|8.38|8.28|8.34|8.24|69
1654480800000|2022-06-06 02:00:00|8.35|8.25|8.36|8.26|8.38|8.28|8.34|8.24|100
1654481100000|2022-06-06 02:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|47
1654481400000|2022-06-06 02:10:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|44
1654481700000|2022-06-06 02:15:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|15
1654482000000|2022-06-06 02:20:00|8.33|8.23|8.3|8.2|8.34|8.24|8.29|8.19|34
1654482300000|2022-06-06 02:25:00|8.29|8.19|8.32|8.22|8.33|8.23|8.29|8.19|38
1654482600000|2022-06-06 02:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|151
1654482900000|2022-06-06 02:35:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|72
1654483200000|2022-06-06 02:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|27
1654483500000|2022-06-06 02:45:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|64
1654483800000|2022-06-06 02:50:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|64
1654484100000|2022-06-06 02:55:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|23
1654484400000|2022-06-06 03:00:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|33
1654484700000|2022-06-06 03:05:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|63
1654485000000|2022-06-06 03:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|23
1654485300000|2022-06-06 03:15:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|45
1654485600000|2022-06-06 03:20:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|44
1654485900000|2022-06-06 03:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|84
1654486200000|2022-06-06 03:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|90
1654486500000|2022-06-06 03:35:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|58
1654486800000|2022-06-06 03:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|15
1654487100000|2022-06-06 03:45:00|8.33|8.23|8.34|8.24|8.36|8.26|8.32|8.22|70
1654487400000|2022-06-06 03:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|10
1654487700000|2022-06-06 03:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|75
1654488000000|2022-06-06 04:00:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|107
1654488300000|2022-06-06 04:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|117
1654488600000|2022-06-06 04:10:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|10
1654488900000|2022-06-06 04:15:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|47
1654489200000|2022-06-06 04:20:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|21
1654489500000|2022-06-06 04:25:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|61
1654489800000|2022-06-06 04:30:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|53
1654490100000|2022-06-06 04:35:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|16
1654490400000|2022-06-06 04:40:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|70
1654490700000|2022-06-06 04:45:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|118
1654491000000|2022-06-06 04:50:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|16
1654491300000|2022-06-06 04:55:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|89
1654491600000|2022-06-06 05:00:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|45
1654491900000|2022-06-06 05:05:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|106
1654492200000|2022-06-06 05:10:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|67
1654492500000|2022-06-06 05:15:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|66
1654492800000|2022-06-06 05:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|7
1654493100000|2022-06-06 05:25:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|29
1654493400000|2022-06-06 05:30:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|28
1654493700000|2022-06-06 05:35:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|52
1654494000000|2022-06-06 05:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|101
1654494300000|2022-06-06 05:45:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|56
1654494600000|2022-06-06 05:50:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|77
1654494900000|2022-06-06 05:55:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|29
1654495200000|2022-06-06 06:00:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|20
1654495500000|2022-06-06 06:05:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|20
1654495800000|2022-06-06 06:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|42
1654496100000|2022-06-06 06:15:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|89
1654496400000|2022-06-06 06:20:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|87
1654496700000|2022-06-06 06:25:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|63
1654497000000|2022-06-06 06:30:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|135
1654497300000|2022-06-06 06:35:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|35
1654497600000|2022-06-06 06:40:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|38
1654497900000|2022-06-06 06:45:00|8.34|8.24|8.36|8.26|8.36|8.26|8.33|8.23|71
1654498200000|2022-06-06 06:50:00|8.35|8.25|8.36|8.26|8.38|8.28|8.35|8.25|76
1654498500000|2022-06-06 06:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|93
1654498800000|2022-06-06 07:00:00|8.36|8.26|8.39|8.29|8.39|8.29|8.36|8.26|80
1654499100000|2022-06-06 07:05:00|8.38|8.28|8.41|8.31|8.43|8.33|8.38|8.28|82
1654499400000|2022-06-06 07:10:00|8.4|8.3|8.38|8.28|8.41|8.31|8.37|8.27|29
1654499700000|2022-06-06 07:15:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|72
1654500000000|2022-06-06 07:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|41
1654500300000|2022-06-06 07:25:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|9
1654500600000|2022-06-06 07:30:00|8.39|8.29|8.38|8.28|8.4|8.3|8.37|8.27|20
1654500900000|2022-06-06 07:35:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|20
1654501200000|2022-06-06 07:40:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|42
1654501500000|2022-06-06 07:45:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|27
1654501800000|2022-06-06 07:50:00|8.38|8.28|8.4|8.3|8.41|8.31|8.38|8.28|79
1654502100000|2022-06-06 07:55:00|8.41|8.31|8.4|8.3|8.41|8.31|8.38|8.28|104
1654502400000|2022-06-06 08:00:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|69
1654502700000|2022-06-06 08:05:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|26
1654503000000|2022-06-06 08:10:00|8.4|8.3|8.42|8.32|8.42|8.32|8.39|8.29|105
1654503300000|2022-06-06 08:15:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|79
1654503600000|2022-06-06 08:20:00|8.42|8.32|8.43|8.33|8.43|8.33|8.41|8.31|44
1654503900000|2022-06-06 08:25:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|32
1654504200000|2022-06-06 08:30:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|65
1654504500000|2022-06-06 08:35:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|77
1654504800000|2022-06-06 08:40:00|8.44|8.34|8.45|8.35|8.46|8.36|8.43|8.33|38
1654505100000|2022-06-06 08:45:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|40
1654505400000|2022-06-06 08:50:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|28
1654505700000|2022-06-06 08:55:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|17
1654506000000|2022-06-06 09:00:00|8.45|8.35|8.42|8.32|8.46|8.36|8.41|8.31|60
1654506300000|2022-06-06 09:05:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|68
1654506600000|2022-06-06 09:10:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|28
1654506900000|2022-06-06 09:15:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|46
1654507200000|2022-06-06 09:20:00|8.43|8.33|8.43|8.33|8.45|8.35|8.42|8.32|43
1654507500000|2022-06-06 09:25:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|66
1654507800000|2022-06-06 09:30:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|26
1654508100000|2022-06-06 09:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|24
1654508400000|2022-06-06 09:40:00|8.42|8.32|8.47|8.37|8.49|8.39|8.42|8.32|100
1654508700000|2022-06-06 09:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|35
1654509000000|2022-06-06 09:50:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|48
1654509300000|2022-06-06 09:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|45
1654509600000|2022-06-06 10:00:00|8.48|8.38|8.49|8.39|8.5|8.4|8.46|8.36|42
1654509900000|2022-06-06 10:05:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|62
1654510200000|2022-06-06 10:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|60
1654510500000|2022-06-06 10:15:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|16
1654510800000|2022-06-06 10:20:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|21
1654511100000|2022-06-06 10:25:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|10
1654511400000|2022-06-06 10:30:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|11
1654511700000|2022-06-06 10:35:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|48
1654512000000|2022-06-06 10:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.48|8.38|47
1654512300000|2022-06-06 10:45:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|97
1654512600000|2022-06-06 10:50:00|8.5|8.4|8.48|8.38|8.52|8.42|8.48|8.38|109
1654512900000|2022-06-06 10:55:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|81
1654513200000|2022-06-06 11:00:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|54
1654513500000|2022-06-06 11:05:00|8.48|8.38|8.48|8.38|8.5|8.4|8.48|8.38|51
1654513800000|2022-06-06 11:10:00|8.47|8.37|8.44|8.34|8.48|8.38|8.44|8.34|70
1654514100000|2022-06-06 11:15:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|54
1654514400000|2022-06-06 11:20:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|95
1654514700000|2022-06-06 11:25:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|40
1654515000000|2022-06-06 11:30:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|63
1654515300000|2022-06-06 11:35:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|56
1654515600000|2022-06-06 11:40:00|8.43|8.33|8.43|8.33|8.43|8.33|8.41|8.31|29
1654515900000|2022-06-06 11:45:00|8.42|8.32|8.39|8.29|8.43|8.33|8.39|8.29|40
1654516200000|2022-06-06 11:50:00|8.4|8.3|8.42|8.32|8.42|8.32|8.38|8.28|71
1654516500000|2022-06-06 11:55:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|63
1654516800000|2022-06-06 12:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|19
1654517100000|2022-06-06 12:05:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|15
1654517400000|2022-06-06 12:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|61
1654517700000|2022-06-06 12:15:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|30
1654518000000|2022-06-06 12:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|25
1654518300000|2022-06-06 12:25:00|8.38|8.28|8.41|8.31|8.41|8.31|8.38|8.28|78
1654518600000|2022-06-06 12:30:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|55
1654518900000|2022-06-06 12:35:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|57
1654519200000|2022-06-06 12:40:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|73
1654519500000|2022-06-06 12:45:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|64
1654519800000|2022-06-06 12:50:00|8.41|8.31|8.43|8.33|8.46|8.36|8.4|8.3|77
1654520100000|2022-06-06 12:55:00|8.42|8.32|8.41|8.31|8.48|8.38|8.4|8.3|81
1654520400000|2022-06-06 13:00:00|8.4|8.3|8.39|8.29|8.41|8.31|8.37|8.27|62
1654520700000|2022-06-06 13:05:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|52
1654521000000|2022-06-06 13:10:00|8.38|8.28|8.39|8.29|8.4|8.3|8.35|8.25|68
1654521300000|2022-06-06 13:15:00|8.4|8.3|8.39|8.29|8.4|8.3|8.37|8.27|72
1654521600000|2022-06-06 13:20:00|8.4|8.3|8.4|8.3|8.4|8.3|8.38|8.28|53
1654521900000|2022-06-06 13:25:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|90
1654522200000|2022-06-06 13:30:00|8.39|8.29|8.39|8.29|8.41|8.31|8.36|8.26|123
1654522500000|2022-06-06 13:35:00|8.38|8.28|8.34|8.24|8.39|8.29|8.32|8.22|107
1654522800000|2022-06-06 13:40:00|8.33|8.23|8.38|8.28|8.38|8.28|8.32|8.22|114
1654523100000|2022-06-06 13:45:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|116
1654523400000|2022-06-06 13:50:00|8.35|8.25|8.36|8.26|8.37|8.27|8.33|8.23|76
1654523700000|2022-06-06 13:55:00|8.37|8.27|8.38|8.28|8.38|8.28|8.35|8.25|128
1654524000000|2022-06-06 14:00:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|75
1654524300000|2022-06-06 14:05:00|8.4|8.3|8.38|8.28|8.41|8.31|8.38|8.28|53
1654524600000|2022-06-06 14:10:00|8.39|8.29|8.41|8.31|8.43|8.33|8.38|8.28|65
1654524900000|2022-06-06 14:15:00|8.42|8.32|8.41|8.31|8.42|8.32|8.39|8.29|76
1654525200000|2022-06-06 14:20:00|8.4|8.3|8.42|8.32|8.43|8.33|8.4|8.3|75
1654525500000|2022-06-06 14:25:00|8.41|8.31|8.42|8.32|8.43|8.33|8.4|8.3|86
1654525800000|2022-06-06 14:30:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|81
1654526100000|2022-06-06 14:35:00|8.4|8.3|8.4|8.3|8.42|8.32|8.4|8.3|77
1654526400000|2022-06-06 14:40:00|8.41|8.31|8.39|8.29|8.41|8.31|8.38|8.28|105
1654526700000|2022-06-06 14:45:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|61
1654527000000|2022-06-06 14:50:00|8.37|8.27|8.36|8.26|8.39|8.29|8.35|8.25|72
1654527300000|2022-06-06 14:55:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|56
1654527600000|2022-06-06 15:00:00|8.37|8.27|8.34|8.24|8.37|8.27|8.33|8.23|86
1654527900000|2022-06-06 15:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|79
1654528200000|2022-06-06 15:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.3|8.2|115
1654528500000|2022-06-06 15:15:00|8.31|8.21|8.29|8.19|8.33|8.23|8.28|8.18|129
1654528800000|2022-06-06 15:20:00|8.28|8.18|8.29|8.19|8.31|8.21|8.27|8.17|162
1654529100000|2022-06-06 15:25:00|8.28|8.18|8.28|8.18|8.31|8.21|8.28|8.18|45
1654529400000|2022-06-06 15:30:00|8.29|8.19|8.3|8.2|8.32|8.22|8.28|8.18|120
1654529700000|2022-06-06 15:35:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|59
1654530000000|2022-06-06 15:40:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|72
1654530300000|2022-06-06 15:45:00|8.34|8.24|8.32|8.22|8.35|8.25|8.31|8.21|75
1654530600000|2022-06-06 15:50:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|15
1654530900000|2022-06-06 15:55:00|8.34|8.24|8.36|8.26|8.37|8.27|8.33|8.23|43
1654531200000|2022-06-06 16:00:00|8.35|8.25|8.33|8.23|8.36|8.26|8.32|8.22|79
1654531500000|2022-06-06 16:05:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|82
1654531800000|2022-06-06 16:10:00|8.32|8.22|8.31|8.21|8.33|8.23|8.3|8.2|44
1654532100000|2022-06-06 16:15:00|8.3|8.2|8.31|8.21|8.32|8.22|8.29|8.19|108
1654532400000|2022-06-06 16:20:00|8.3|8.2|8.28|8.18|8.31|8.21|8.27|8.17|43
1654532700000|2022-06-06 16:25:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|80
1654533000000|2022-06-06 16:30:00|8.27|8.17|8.28|8.18|8.29|8.19|8.25|8.15|138
1654533300000|2022-06-06 16:35:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|101
1654533600000|2022-06-06 16:40:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|79
1654533900000|2022-06-06 16:45:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|68
1654534200000|2022-06-06 16:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.23|8.13|115
1654534500000|2022-06-06 16:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|81
1654534800000|2022-06-06 17:00:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|111
1654535100000|2022-06-06 17:05:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|68
1654535400000|2022-06-06 17:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|78
1654535700000|2022-06-06 17:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|101
1654536000000|2022-06-06 17:20:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|90
1654536300000|2022-06-06 17:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|100
1654536600000|2022-06-06 17:30:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|84
1654536900000|2022-06-06 17:35:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|87
1654537200000|2022-06-06 17:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|52
1654537500000|2022-06-06 17:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.24|8.14|73
1654537800000|2022-06-06 17:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|72
1654538100000|2022-06-06 17:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|89
1654538400000|2022-06-06 18:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|68
1654538700000|2022-06-06 18:05:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|27
1654539000000|2022-06-06 18:10:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|77
1654539300000|2022-06-06 18:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|64
1654539600000|2022-06-06 18:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|63
1654539900000|2022-06-06 18:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|31
1654540200000|2022-06-06 18:30:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|94
1654540500000|2022-06-06 18:35:00|8.26|8.16|8.22|8.12|8.26|8.16|8.22|8.12|45
1654540800000|2022-06-06 18:40:00|8.23|8.13|8.25|8.15|8.26|8.16|8.22|8.12|73
1654541100000|2022-06-06 18:45:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|55
1654541400000|2022-06-06 18:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|73
1654541700000|2022-06-06 18:55:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|44
1654542000000|2022-06-06 19:00:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|56
1654542300000|2022-06-06 19:05:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|36
1654542600000|2022-06-06 19:10:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|41
1654542900000|2022-06-06 19:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|98
1654543200000|2022-06-06 19:20:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|44
1654543500000|2022-06-06 19:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|63
1654543800000|2022-06-06 19:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|62
1654544100000|2022-06-06 19:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.2|8.1|95
1654544400000|2022-06-06 19:40:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|92
1654544700000|2022-06-06 19:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|71
1654545000000|2022-06-06 19:50:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|83
1654545300000|2022-06-06 19:55:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|48
1654545600000|2022-06-06 20:00:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|13
1654545900000|2022-06-06 20:05:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|52
1654546200000|2022-06-06 20:10:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|36
1654546500000|2022-06-06 20:15:00|8.22|8.12|8.24|8.14|8.25|8.15|8.21|8.11|95
1654546800000|2022-06-06 20:20:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|70
1654547100000|2022-06-06 20:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|53
1654547400000|2022-06-06 20:30:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|75
1654547700000|2022-06-06 20:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1654548000000|2022-06-06 20:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654548300000|2022-06-06 20:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|59
1654548600000|2022-06-06 20:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|28
1654548900000|2022-06-06 20:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|26
1654549200000|2022-06-06 21:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|32
1654549500000|2022-06-06 21:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|32
1654549800000|2022-06-06 21:10:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|40
1654550100000|2022-06-06 21:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|124
1654550700000|2022-06-06 21:25:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|4
1654551000000|2022-06-06 21:30:00|8.29|8.19|8.27|8.17|8.3|8.2|8.27|8.17|19
1654551300000|2022-06-06 21:35:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|59
1654551600000|2022-06-06 21:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|153
1654551900000|2022-06-06 21:45:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|20
1654552500000|2022-06-06 21:55:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1654552800000|2022-06-06 22:00:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|17
1654553100000|2022-06-06 22:05:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|14
1654553400000|2022-06-06 22:10:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|37
1654553700000|2022-06-06 22:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|33
1654554000000|2022-06-06 22:20:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|60
1654554300000|2022-06-06 22:25:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|20
1654554600000|2022-06-06 22:30:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|49
1654554900000|2022-06-06 22:35:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|39
1654555200000|2022-06-06 22:40:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|41
1654555500000|2022-06-06 22:45:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|32
1654555800000|2022-06-06 22:50:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|21
1654556100000|2022-06-06 22:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|57
1654556400000|2022-06-06 23:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|99
1654556700000|2022-06-06 23:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|12
1654557000000|2022-06-06 23:10:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|24
1654557300000|2022-06-06 23:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|36
1654557600000|2022-06-06 23:20:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|52
1654557900000|2022-06-06 23:25:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|40
1654558200000|2022-06-06 23:30:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|22
1654558500000|2022-06-06 23:35:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1654558800000|2022-06-06 23:40:00|8.27|8.17|8.3|8.2|8.3|8.2|8.27|8.17|28
1654559100000|2022-06-06 23:45:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|36
1654559400000|2022-06-06 23:50:00|8.29|8.19|8.3|8.2|8.31|8.21|8.28|8.18|30
1654559700000|2022-06-06 23:55:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1654560000000|2022-06-07 00:00:00|8.29|8.19|8.26|8.16|8.3|8.2|8.26|8.16|94
1654560300000|2022-06-07 00:05:00|8.27|8.17|8.29|8.19|8.3|8.2|8.26|8.16|21
1654560600000|2022-06-07 00:10:00|8.3|8.2|8.26|8.16|8.3|8.2|8.26|8.16|19
1654560900000|2022-06-07 00:15:00|8.25|8.15|8.26|8.16|8.29|8.19|8.25|8.15|62
1654561200000|2022-06-07 00:20:00|8.27|8.17|8.14|8.04|8.27|8.17|8.13|8.03|92
1654561500000|2022-06-07 00:25:00|8.13|8.03|8.09|7.99|8.13|8.03|8.07|7.97|117
1654561800000|2022-06-07 00:30:00|8.08|7.98|8.03|7.93|8.08|7.98|8.01|7.91|98
1654562100000|2022-06-07 00:35:00|8.02|7.92|7.99|7.89|8.05|7.95|7.95|7.85|118
1654562400000|2022-06-07 00:40:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|92
1654562700000|2022-06-07 00:45:00|7.98|7.88|7.98|7.88|8.01|7.91|7.97|7.87|39
1654563000000|2022-06-07 00:50:00|7.99|7.89|8|7.9|8|7.9|7.96|7.86|52
1654563300000|2022-06-07 00:55:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|43
1654563600000|2022-06-07 01:00:00|7.98|7.88|8.01|7.91|8.02|7.92|7.95|7.85|80
1654563900000|2022-06-07 01:05:00|8.02|7.92|8.04|7.94|8.05|7.95|8.01|7.91|39
1654564200000|2022-06-07 01:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|20
1654564500000|2022-06-07 01:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|55
1654564800000|2022-06-07 01:20:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|21
1654565100000|2022-06-07 01:25:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|44
1654565400000|2022-06-07 01:30:00|8.01|7.91|8.01|7.91|8.02|7.92|7.98|7.88|47
1654565700000|2022-06-07 01:35:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|32
1654566000000|2022-06-07 01:40:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|46
1654566300000|2022-06-07 01:45:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|52
1654566600000|2022-06-07 01:50:00|7.92|7.82|7.84|7.74|7.93|7.83|7.83|7.73|105
1654566900000|2022-06-07 01:55:00|7.83|7.73|7.89|7.79|7.9|7.8|7.82|7.72|101
1654567200000|2022-06-07 02:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.86|7.76|43
1654567500000|2022-06-07 02:05:00|7.89|7.79|7.87|7.77|7.89|7.79|7.85|7.75|41
1654567800000|2022-06-07 02:10:00|7.86|7.76|7.89|7.79|7.89|7.79|7.86|7.76|52
1654568100000|2022-06-07 02:15:00|7.88|7.78|7.88|7.78|7.9|7.8|7.87|7.77|51
1654568400000|2022-06-07 02:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.87|7.77|63
1654568700000|2022-06-07 02:25:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|79
1654569000000|2022-06-07 02:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.87|7.77|47
1654569300000|2022-06-07 02:35:00|7.88|7.78|7.91|7.81|7.91|7.81|7.88|7.78|28
1654569600000|2022-06-07 02:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|22
1654569900000|2022-06-07 02:45:00|7.92|7.82|7.94|7.84|7.94|7.84|7.91|7.81|39
1654570200000|2022-06-07 02:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|47
1654570500000|2022-06-07 02:55:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|29
1654570800000|2022-06-07 03:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|22
1654571100000|2022-06-07 03:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|21
1654571400000|2022-06-07 03:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|10
1654571700000|2022-06-07 03:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1654572000000|2022-06-07 03:20:00|7.96|7.86|7.99|7.89|7.99|7.89|7.96|7.86|34
1654572300000|2022-06-07 03:25:00|7.98|7.88|7.98|7.88|8|7.9|7.97|7.87|69
1654572600000|2022-06-07 03:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|26
1654572900000|2022-06-07 03:35:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|69
1654573200000|2022-06-07 03:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|87
1654573500000|2022-06-07 03:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|62
1654573800000|2022-06-07 03:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|16
1654574100000|2022-06-07 03:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|24
1654574400000|2022-06-07 04:00:00|7.99|7.89|7.97|7.87|8|7.9|7.96|7.86|57
1654574700000|2022-06-07 04:05:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|51
1654575000000|2022-06-07 04:10:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|15
1654575300000|2022-06-07 04:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|32
1654575600000|2022-06-07 04:20:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|35
1654575900000|2022-06-07 04:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|29
1654576200000|2022-06-07 04:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|4
1654576500000|2022-06-07 04:35:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654576800000|2022-06-07 04:40:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|17
1654577100000|2022-06-07 04:45:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1654577400000|2022-06-07 04:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|69
1654577700000|2022-06-07 04:55:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|9
1654578000000|2022-06-07 05:00:00|8|7.9|8|7.9|8|7.9|7.99|7.89|27
1654578300000|2022-06-07 05:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|48
1654578600000|2022-06-07 05:10:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|18
1654578900000|2022-06-07 05:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|26
1654579200000|2022-06-07 05:20:00|7.99|7.89|7.96|7.86|8|7.9|7.95|7.85|50
1654579500000|2022-06-07 05:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|38
1654579800000|2022-06-07 05:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|38
1654580100000|2022-06-07 05:35:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|24
1654580400000|2022-06-07 05:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|6
1654580700000|2022-06-07 05:45:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|21
1654581000000|2022-06-07 05:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|47
1654581300000|2022-06-07 05:55:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|68
1654581600000|2022-06-07 06:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|59
1654581900000|2022-06-07 06:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|27
1654582200000|2022-06-07 06:10:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|19
1654582500000|2022-06-07 06:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|27
1654582800000|2022-06-07 06:20:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|32
1654583100000|2022-06-07 06:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|43
1654583400000|2022-06-07 06:30:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|50
1654583700000|2022-06-07 06:35:00|7.98|7.88|8.01|7.91|8.01|7.91|7.98|7.88|8
1654584000000|2022-06-07 06:40:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|56
1654584300000|2022-06-07 06:45:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|9
1654584600000|2022-06-07 06:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|39
1654584900000|2022-06-07 06:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|5
1654585200000|2022-06-07 07:00:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|38
1654585500000|2022-06-07 07:05:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|21
1654585800000|2022-06-07 07:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|14
1654586100000|2022-06-07 07:15:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|45
1654586400000|2022-06-07 07:20:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|27
1654586700000|2022-06-07 07:25:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|34
1654587000000|2022-06-07 07:30:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|4
1654587300000|2022-06-07 07:35:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|6
1654587600000|2022-06-07 07:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|15
1654587900000|2022-06-07 07:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|44
1654588200000|2022-06-07 07:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|16
1654588500000|2022-06-07 07:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|45
1654588800000|2022-06-07 08:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|70
1654589100000|2022-06-07 08:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|7
1654589400000|2022-06-07 08:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|36
1654589700000|2022-06-07 08:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|56
1654590000000|2022-06-07 08:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|25
1654590300000|2022-06-07 08:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|18
1654590900000|2022-06-07 08:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|19
1654591200000|2022-06-07 08:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|34
1654591500000|2022-06-07 08:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|53
1654591800000|2022-06-07 08:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1654592400000|2022-06-07 09:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|7
1654592700000|2022-06-07 09:05:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|137
1654593000000|2022-06-07 09:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|47
1654593300000|2022-06-07 09:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|71
1654593600000|2022-06-07 09:20:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|30
1654593900000|2022-06-07 09:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|24
1654594200000|2022-06-07 09:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|17
1654594800000|2022-06-07 09:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|27
1654595100000|2022-06-07 09:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|52
1654595400000|2022-06-07 09:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|30
1654595700000|2022-06-07 09:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|26
1654596000000|2022-06-07 10:00:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|52
1654596300000|2022-06-07 10:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|19
1654596900000|2022-06-07 10:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|32
1654597200000|2022-06-07 10:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1654597500000|2022-06-07 10:25:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|27
1654597800000|2022-06-07 10:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|29
1654598100000|2022-06-07 10:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1654598400000|2022-06-07 10:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|64
1654598700000|2022-06-07 10:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|20
1654599000000|2022-06-07 10:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|79
1654599300000|2022-06-07 10:55:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|74
1654599600000|2022-06-07 11:00:00|8.05|7.95|8|7.9|8.06|7.96|7.99|7.89|54
1654599900000|2022-06-07 11:05:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|34
1654600200000|2022-06-07 11:10:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|41
1654600500000|2022-06-07 11:15:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|33
1654600800000|2022-06-07 11:20:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|55
1654601100000|2022-06-07 11:25:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|51
1654601400000|2022-06-07 11:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|70
1654601700000|2022-06-07 11:35:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|53
1654602000000|2022-06-07 11:40:00|8|7.9|8|7.9|8.01|7.91|8|7.9|35
1654602300000|2022-06-07 11:45:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|77
1654602600000|2022-06-07 11:50:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1654602900000|2022-06-07 11:55:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|54
1654603200000|2022-06-07 12:00:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|46
1654603500000|2022-06-07 12:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1654603800000|2022-06-07 12:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|42
1654604100000|2022-06-07 12:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|69
1654604400000|2022-06-07 12:20:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|38
1654604700000|2022-06-07 12:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|73
1654605000000|2022-06-07 12:30:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|47
1654605300000|2022-06-07 12:35:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|73
1654605600000|2022-06-07 12:40:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|16
1654605900000|2022-06-07 12:45:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|58
1654606200000|2022-06-07 12:50:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|37
1654606500000|2022-06-07 12:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|52
1654606800000|2022-06-07 13:00:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1654607100000|2022-06-07 13:05:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|6
1654607400000|2022-06-07 13:10:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|57
1654607700000|2022-06-07 13:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|16
1654608300000|2022-06-07 13:25:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|53
1654608600000|2022-06-07 13:30:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|89
1654608900000|2022-06-07 13:35:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|33
1654609200000|2022-06-07 13:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1654609500000|2022-06-07 13:45:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|45
1654609800000|2022-06-07 13:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|53
1654610100000|2022-06-07 13:55:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|18
1654610400000|2022-06-07 14:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|66
1654610700000|2022-06-07 14:05:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|67
1654611000000|2022-06-07 14:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|110
1654611300000|2022-06-07 14:15:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|102
1654611600000|2022-06-07 14:20:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|38
1654611900000|2022-06-07 14:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|21
1654612200000|2022-06-07 14:30:00|8.06|7.96|8.09|7.99|8.09|7.99|8.05|7.95|114
1654612500000|2022-06-07 14:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|85
1654612800000|2022-06-07 14:40:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|62
1654613100000|2022-06-07 14:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|23
1654613400000|2022-06-07 14:50:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|54
1654613700000|2022-06-07 14:55:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|36
1654614000000|2022-06-07 15:00:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|38
1654614300000|2022-06-07 15:05:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|72
1654614600000|2022-06-07 15:10:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|91
1654614900000|2022-06-07 15:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|103
1654615200000|2022-06-07 15:20:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|27
1654615500000|2022-06-07 15:25:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|26
1654615800000|2022-06-07 15:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|23
1654616100000|2022-06-07 15:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|8
1654616400000|2022-06-07 15:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|32
1654616700000|2022-06-07 15:45:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|64
1654617000000|2022-06-07 15:50:00|8.06|7.96|8.09|7.99|8.1|8|8.06|7.96|38
1654617300000|2022-06-07 15:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|32
1654617600000|2022-06-07 16:00:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|16
1654617900000|2022-06-07 16:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|29
1654618200000|2022-06-07 16:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|56
1654618500000|2022-06-07 16:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|60
1654618800000|2022-06-07 16:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|22
1654619100000|2022-06-07 16:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1654619400000|2022-06-07 16:30:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|30
1654619700000|2022-06-07 16:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1654620000000|2022-06-07 16:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|32
1654620300000|2022-06-07 16:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|93
1654620600000|2022-06-07 16:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|28
1654620900000|2022-06-07 16:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|34
1654621200000|2022-06-07 17:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|14
1654621500000|2022-06-07 17:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|21
1654621800000|2022-06-07 17:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|20
1654622100000|2022-06-07 17:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|64
1654622400000|2022-06-07 17:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|40
1654622700000|2022-06-07 17:25:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|14
1654623000000|2022-06-07 17:30:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|19
1654623300000|2022-06-07 17:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|29
1654623600000|2022-06-07 17:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|9
1654623900000|2022-06-07 17:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|29
1654624200000|2022-06-07 17:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|35
1654624500000|2022-06-07 17:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|15
1654624800000|2022-06-07 18:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|13
1654625100000|2022-06-07 18:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|36
1654625400000|2022-06-07 18:10:00|8.07|7.97|8.09|7.99|8.1|8|8.06|7.96|43
1654625700000|2022-06-07 18:15:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|56
1654626000000|2022-06-07 18:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|47
1654626300000|2022-06-07 18:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|42
1654626600000|2022-06-07 18:30:00|8.09|7.99|8.1|8|8.11|8.01|8.08|7.98|34
1654626900000|2022-06-07 18:35:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|20
1654627200000|2022-06-07 18:40:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|48
1654627500000|2022-06-07 18:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|41
1654627800000|2022-06-07 18:50:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|8
1654628100000|2022-06-07 18:55:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|40
1654628400000|2022-06-07 19:00:00|8.12|8.02|8.12|8.02|8.14|8.04|8.11|8.01|93
1654628700000|2022-06-07 19:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|83
1654629000000|2022-06-07 19:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|51
1654629300000|2022-06-07 19:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|27
1654629600000|2022-06-07 19:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|21
1654629900000|2022-06-07 19:25:00|8.13|8.03|8.13|8.03|8.13|8.03|8.11|8.01|69
1654630200000|2022-06-07 19:30:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|53
1654630500000|2022-06-07 19:35:00|8.15|8.05|8.2|8.1|8.2|8.1|8.14|8.04|60
1654630800000|2022-06-07 19:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|44
1654631100000|2022-06-07 19:45:00|8.21|8.11|8.22|8.12|8.23|8.13|8.19|8.09|80
1654631400000|2022-06-07 19:50:00|8.23|8.13|8.2|8.1|8.23|8.13|8.18|8.08|100
1654631700000|2022-06-07 19:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.16|8.06|117
1654632000000|2022-06-07 20:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|22
1654632300000|2022-06-07 20:05:00|8.22|8.12|8.22|8.12|8.25|8.15|8.21|8.11|97
1654632600000|2022-06-07 20:10:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|77
1654632900000|2022-06-07 20:15:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|102
1654633200000|2022-06-07 20:20:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|59
1654633500000|2022-06-07 20:25:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|74
1654633800000|2022-06-07 20:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|119
1654634100000|2022-06-07 20:35:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|95
1654634400000|2022-06-07 20:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|81
1654634700000|2022-06-07 20:45:00|8.2|8.1|8.19|8.09|8.22|8.12|8.19|8.09|68
1654635000000|2022-06-07 20:50:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|71
1654635300000|2022-06-07 20:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|49
1654635600000|2022-06-07 21:00:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|37
1654635900000|2022-06-07 21:05:00|8.21|8.11|8.23|8.13|8.24|8.14|8.2|8.1|31
1654636200000|2022-06-07 21:10:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|33
1654636800000|2022-06-07 21:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|9
1654637100000|2022-06-07 21:25:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|25
1654637400000|2022-06-07 21:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1654637700000|2022-06-07 21:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|9
1654638000000|2022-06-07 21:40:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|28
1654638300000|2022-06-07 21:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|31
1654638600000|2022-06-07 21:50:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|13
1654638900000|2022-06-07 21:55:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654639200000|2022-06-07 22:00:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|33
1654639500000|2022-06-07 22:05:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|38
1654639800000|2022-06-07 22:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|33
1654640100000|2022-06-07 22:15:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|58
1654640400000|2022-06-07 22:20:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|30
1654640700000|2022-06-07 22:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|13
1654641000000|2022-06-07 22:30:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|63
1654641300000|2022-06-07 22:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|40
1654641600000|2022-06-07 22:40:00|8.17|8.07|8.12|8.02|8.18|8.08|8.11|8.01|50
1654641900000|2022-06-07 22:45:00|8.13|8.03|8.03|7.93|8.14|8.04|8.03|7.93|71
1654642200000|2022-06-07 22:50:00|8.02|7.92|8.12|8.02|8.12|8.02|8.02|7.92|77
1654642500000|2022-06-07 22:55:00|8.13|8.03|8.09|7.99|8.13|8.03|8.08|7.98|137
1654642800000|2022-06-07 23:00:00|8.1|8|8.08|7.98|8.1|8|8.04|7.94|141
1654643100000|2022-06-07 23:05:00|8.07|7.97|8.1|8|8.12|8.02|8.07|7.97|92
1654643400000|2022-06-07 23:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|89
1654643700000|2022-06-07 23:15:00|8.1|8|8.08|7.98|8.11|8.01|8.07|7.97|55
1654644000000|2022-06-07 23:20:00|8.09|7.99|8.12|8.02|8.12|8.02|8.08|7.98|34
1654644300000|2022-06-07 23:25:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|26
1654644600000|2022-06-07 23:30:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|22
1654644900000|2022-06-07 23:35:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|16
1654645200000|2022-06-07 23:40:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|41
1654645500000|2022-06-07 23:45:00|8.12|8.02|8.09|7.99|8.13|8.03|8.09|7.99|22
1654645800000|2022-06-07 23:50:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|58
1654646100000|2022-06-07 23:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|32
1654646400000|2022-06-08 00:00:00|8.08|7.98|8.08|7.98|8.1|8|8.07|7.97|83
1654646700000|2022-06-08 00:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|50
1654647000000|2022-06-08 00:10:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|86
1654647300000|2022-06-08 00:15:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|23
1654647600000|2022-06-08 00:20:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|53
1654647900000|2022-06-08 00:25:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|87
1654648200000|2022-06-08 00:30:00|8.12|8.02|8.13|8.03|8.15|8.05|8.12|8.02|78
1654648500000|2022-06-08 00:35:00|8.14|8.04|8.13|8.03|8.15|8.05|8.12|8.02|36
1654648800000|2022-06-08 00:40:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|58
1654649100000|2022-06-08 00:45:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|73
1654649400000|2022-06-08 00:50:00|8.13|8.03|8.15|8.05|8.15|8.05|8.12|8.02|27
1654649700000|2022-06-08 00:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|90
1654650000000|2022-06-08 01:00:00|8.12|8.02|8.1|8|8.13|8.03|8.1|8|47
1654650300000|2022-06-08 01:05:00|8.09|7.99|8.09|7.99|8.1|8|8.06|7.96|85
1654650600000|2022-06-08 01:10:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|117
1654650900000|2022-06-08 01:15:00|8.09|7.99|8.09|7.99|8.11|8.01|8.09|7.99|83
1654651200000|2022-06-08 01:20:00|8.1|8|8.12|8.02|8.12|8.02|8.09|7.99|55
1654651500000|2022-06-08 01:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|48
1654651800000|2022-06-08 01:30:00|8.11|8.01|8.12|8.02|8.14|8.04|8.11|8.01|74
1654652100000|2022-06-08 01:35:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|46
1654652400000|2022-06-08 01:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|45
1654652700000|2022-06-08 01:45:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|30
1654653000000|2022-06-08 01:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|20
1654653300000|2022-06-08 01:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|14
1654653600000|2022-06-08 02:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|40
1654653900000|2022-06-08 02:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|36
1654654200000|2022-06-08 02:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|20
1654654500000|2022-06-08 02:15:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|30
1654654800000|2022-06-08 02:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|47
1654655100000|2022-06-08 02:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|37
1654655400000|2022-06-08 02:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|46
1654655700000|2022-06-08 02:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|47
1654656000000|2022-06-08 02:40:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|44
1654656300000|2022-06-08 02:45:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|19
1654656600000|2022-06-08 02:50:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|62
1654656900000|2022-06-08 02:55:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|14
1654657200000|2022-06-08 03:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|24
1654657500000|2022-06-08 03:05:00|8.16|8.06|8.13|8.03|8.16|8.06|8.12|8.02|60
1654657800000|2022-06-08 03:10:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|56
1654658100000|2022-06-08 03:15:00|8.12|8.02|8.05|7.95|8.12|8.02|8.05|7.95|32
1654658400000|2022-06-08 03:20:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|73
1654658700000|2022-06-08 03:25:00|8.03|7.93|8|7.9|8.04|7.94|7.99|7.89|70
1654659000000|2022-06-08 03:30:00|7.99|7.89|7.95|7.85|8|7.9|7.94|7.84|95
1654659300000|2022-06-08 03:35:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|42
1654659600000|2022-06-08 03:40:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|44
1654659900000|2022-06-08 03:45:00|7.96|7.86|8.03|7.93|8.04|7.94|7.96|7.86|68
1654660200000|2022-06-08 03:50:00|8.02|7.92|7.99|7.89|8.03|7.93|7.99|7.89|62
1654660500000|2022-06-08 03:55:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|61
1654660800000|2022-06-08 04:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|26
1654661100000|2022-06-08 04:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|52
1654661400000|2022-06-08 04:10:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|27
1654661700000|2022-06-08 04:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|44
1654662000000|2022-06-08 04:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|63
1654662300000|2022-06-08 04:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|36
1654662600000|2022-06-08 04:30:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|48
1654662900000|2022-06-08 04:35:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|58
1654663200000|2022-06-08 04:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|43
1654663500000|2022-06-08 04:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|99
1654663800000|2022-06-08 04:50:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|58
1654664100000|2022-06-08 04:55:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|51
1654664400000|2022-06-08 05:00:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|45
1654664700000|2022-06-08 05:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|28
1654665000000|2022-06-08 05:10:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|48
1654665300000|2022-06-08 05:15:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|12
1654665600000|2022-06-08 05:20:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|68
1654665900000|2022-06-08 05:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|44
1654666200000|2022-06-08 05:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1654666500000|2022-06-08 05:35:00|8.04|7.94|8.07|7.97|8.08|7.98|8.04|7.94|56
1654666800000|2022-06-08 05:40:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|80
1654667100000|2022-06-08 05:45:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|45
1654667400000|2022-06-08 05:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|46
1654667700000|2022-06-08 05:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|26
1654668000000|2022-06-08 06:00:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|57
1654668300000|2022-06-08 06:05:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|24
1654668600000|2022-06-08 06:10:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|16
1654668900000|2022-06-08 06:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|56
1654669200000|2022-06-08 06:20:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|38
1654669500000|2022-06-08 06:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|39
1654669800000|2022-06-08 06:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|58
1654670100000|2022-06-08 06:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|75
1654670400000|2022-06-08 06:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|26
1654670700000|2022-06-08 06:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|75
1654671000000|2022-06-08 06:50:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|38
1654671300000|2022-06-08 06:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|82
1654671600000|2022-06-08 07:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|89
1654671900000|2022-06-08 07:05:00|8.06|7.96|8.03|7.93|8.06|7.96|8.02|7.92|50
1654672200000|2022-06-08 07:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|51
1654672500000|2022-06-08 07:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|57
1654672800000|2022-06-08 07:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|101
1654673100000|2022-06-08 07:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|64
1654673700000|2022-06-08 07:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|61
1654674000000|2022-06-08 07:40:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|85
1654674300000|2022-06-08 07:45:00|8.07|7.97|8.07|7.97|8.09|7.99|8.06|7.96|43
1654674600000|2022-06-08 07:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|29
1654674900000|2022-06-08 07:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1654675200000|2022-06-08 08:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|10
1654675500000|2022-06-08 08:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|33
1654675800000|2022-06-08 08:10:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|23
1654676100000|2022-06-08 08:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|36
1654676400000|2022-06-08 08:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|46
1654676700000|2022-06-08 08:25:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|38
1654677000000|2022-06-08 08:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|74
1654677300000|2022-06-08 08:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|84
1654677600000|2022-06-08 08:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|19
1654677900000|2022-06-08 08:45:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|17
1654678200000|2022-06-08 08:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|16
1654678500000|2022-06-08 08:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1654678800000|2022-06-08 09:00:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|15
1654679100000|2022-06-08 09:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|43
1654679400000|2022-06-08 09:10:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|59
1654679700000|2022-06-08 09:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|37
1654680000000|2022-06-08 09:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|56
1654680300000|2022-06-08 09:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|25
1654680600000|2022-06-08 09:30:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|43
1654680900000|2022-06-08 09:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|53
1654681200000|2022-06-08 09:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1654681500000|2022-06-08 09:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|63
1654681800000|2022-06-08 09:50:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|71
1654682100000|2022-06-08 09:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|26
1654682400000|2022-06-08 10:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|69
1654682700000|2022-06-08 10:05:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|48
1654683000000|2022-06-08 10:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|31
1654683300000|2022-06-08 10:15:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|14
1654683600000|2022-06-08 10:20:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|48
1654683900000|2022-06-08 10:25:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|54
1654684200000|2022-06-08 10:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|6
1654684500000|2022-06-08 10:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|84
1654684800000|2022-06-08 10:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|7
1654685100000|2022-06-08 10:45:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|78
1654685400000|2022-06-08 10:50:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|15
1654685700000|2022-06-08 10:55:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|74
1654686000000|2022-06-08 11:00:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|61
1654686600000|2022-06-08 11:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|17
1654686900000|2022-06-08 11:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|33
1654687200000|2022-06-08 11:20:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|20
1654687500000|2022-06-08 11:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|17
1654687800000|2022-06-08 11:30:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|79
1654688100000|2022-06-08 11:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1654688400000|2022-06-08 11:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|73
1654688700000|2022-06-08 11:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1654689000000|2022-06-08 11:50:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|26
1654689300000|2022-06-08 11:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1654689600000|2022-06-08 12:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|56
1654689900000|2022-06-08 12:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|22
1654690200000|2022-06-08 12:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1654690500000|2022-06-08 12:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|42
1654690800000|2022-06-08 12:20:00|8.06|7.96|8.01|7.91|8.06|7.96|8|7.9|44
1654691100000|2022-06-08 12:25:00|8|7.9|8.01|7.91|8.02|7.92|7.98|7.88|70
1654691400000|2022-06-08 12:30:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|53
1654691700000|2022-06-08 12:35:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|32
1654692000000|2022-06-08 12:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|65
1654692300000|2022-06-08 12:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|69
1654692600000|2022-06-08 12:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|57
1654692900000|2022-06-08 12:55:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|42
1654693200000|2022-06-08 13:00:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|31
1654693500000|2022-06-08 13:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|69
1654693800000|2022-06-08 13:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|28
1654694100000|2022-06-08 13:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|8
1654694400000|2022-06-08 13:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|71
1654694700000|2022-06-08 13:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|42
1654695000000|2022-06-08 13:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.02|7.92|95
1654695300000|2022-06-08 13:35:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|71
1654695600000|2022-06-08 13:40:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|63
1654695900000|2022-06-08 13:45:00|8.06|7.96|8.12|8.02|8.13|8.03|8.06|7.96|59
1654696200000|2022-06-08 13:50:00|8.13|8.03|8.11|8.01|8.13|8.03|8.09|7.99|73
1654696500000|2022-06-08 13:55:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|46
1654696800000|2022-06-08 14:00:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|50
1654697100000|2022-06-08 14:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|60
1654697400000|2022-06-08 14:10:00|8.08|7.98|8.06|7.96|8.09|7.99|8.06|7.96|45
1654697700000|2022-06-08 14:15:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|70
1654698000000|2022-06-08 14:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|69
1654698300000|2022-06-08 14:25:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|23
1654698600000|2022-06-08 14:30:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|43
1654698900000|2022-06-08 14:35:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|16
1654699200000|2022-06-08 14:40:00|8.08|7.98|8.05|7.95|8.08|7.98|8.05|7.95|64
1654699500000|2022-06-08 14:45:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|23
1654699800000|2022-06-08 14:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|91
1654700100000|2022-06-08 14:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|74
1654700400000|2022-06-08 15:00:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|92
1654700700000|2022-06-08 15:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|56
1654701000000|2022-06-08 15:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|40
1654701300000|2022-06-08 15:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|52
1654701600000|2022-06-08 15:20:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|59
1654701900000|2022-06-08 15:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|12
1654702200000|2022-06-08 15:30:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|50
1654702500000|2022-06-08 15:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|22
1654702800000|2022-06-08 15:40:00|8.09|7.99|8.06|7.96|8.09|7.99|8.06|7.96|54
1654703100000|2022-06-08 15:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|59
1654703400000|2022-06-08 15:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|27
1654703700000|2022-06-08 15:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|22
1654704000000|2022-06-08 16:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|13
1654704300000|2022-06-08 16:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|33
1654704600000|2022-06-08 16:10:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|33
1654704900000|2022-06-08 16:15:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|31
1654705200000|2022-06-08 16:20:00|8.07|7.97|8.05|7.95|8.08|7.98|8.04|7.94|41
1654705500000|2022-06-08 16:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|34
1654705800000|2022-06-08 16:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|43
1654706100000|2022-06-08 16:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|27
1654706400000|2022-06-08 16:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|52
1654706700000|2022-06-08 16:45:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|47
1654707000000|2022-06-08 16:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|26
1654707300000|2022-06-08 16:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|23
1654707600000|2022-06-08 17:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|12
1654707900000|2022-06-08 17:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|38
1654708200000|2022-06-08 17:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|48
1654708500000|2022-06-08 17:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|33
1654708800000|2022-06-08 17:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|38
1654709100000|2022-06-08 17:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|23
1654709400000|2022-06-08 17:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|30
1654709700000|2022-06-08 17:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1654710000000|2022-06-08 17:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1654710300000|2022-06-08 17:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|16
1654710600000|2022-06-08 17:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|50
1654710900000|2022-06-08 17:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|28
1654711200000|2022-06-08 18:00:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|23
1654711500000|2022-06-08 18:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|8
1654711800000|2022-06-08 18:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|26
1654712100000|2022-06-08 18:15:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|38
1654712400000|2022-06-08 18:20:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|44
1654712700000|2022-06-08 18:25:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|25
1654713000000|2022-06-08 18:30:00|8|7.9|7.95|7.85|8.01|7.91|7.95|7.85|20
1654713300000|2022-06-08 18:35:00|7.94|7.84|7.96|7.86|7.97|7.87|7.93|7.83|39
1654713600000|2022-06-08 18:40:00|7.97|7.87|7.99|7.89|7.99|7.89|7.96|7.86|51
1654713900000|2022-06-08 18:45:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|15
1654714200000|2022-06-08 18:50:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|15
1654714500000|2022-06-08 18:55:00|8|7.9|8|7.9|8.01|7.91|8|7.9|55
1654714800000|2022-06-08 19:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|27
1654715100000|2022-06-08 19:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|49
1654715400000|2022-06-08 19:10:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|19
1654715700000|2022-06-08 19:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|36
1654716000000|2022-06-08 19:20:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|23
1654716300000|2022-06-08 19:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|23
1654716600000|2022-06-08 19:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|12
1654716900000|2022-06-08 19:35:00|8|7.9|8|7.9|8|7.9|7.99|7.89|25
1654717200000|2022-06-08 19:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|18
1654717500000|2022-06-08 19:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|13
1654717800000|2022-06-08 19:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654718100000|2022-06-08 19:55:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|42
1654718400000|2022-06-08 20:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|53
1654718700000|2022-06-08 20:05:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|32
1654719000000|2022-06-08 20:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|19
1654719300000|2022-06-08 20:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|16
1654719600000|2022-06-08 20:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|80
1654719900000|2022-06-08 20:25:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|30
1654720500000|2022-06-08 20:35:00|7.98|7.88|8.02|7.92|8.02|7.92|7.98|7.88|21
1654720800000|2022-06-08 20:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|27
1654721100000|2022-06-08 20:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1654721400000|2022-06-08 20:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1654721700000|2022-06-08 20:55:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|22
1654722000000|2022-06-08 21:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|18
1654722300000|2022-06-08 21:05:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|6
1654722600000|2022-06-08 21:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1654723200000|2022-06-08 21:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|3
1654723500000|2022-06-08 21:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654723800000|2022-06-08 21:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1654724700000|2022-06-08 21:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1654725000000|2022-06-08 21:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1654725300000|2022-06-08 21:55:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|3
1654725600000|2022-06-08 22:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|15
1654725900000|2022-06-08 22:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|9
1654726200000|2022-06-08 22:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1654726500000|2022-06-08 22:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|24
1654726800000|2022-06-08 22:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1654727100000|2022-06-08 22:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1654727700000|2022-06-08 22:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|37
1654728000000|2022-06-08 22:40:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|11
1654728300000|2022-06-08 22:45:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654728600000|2022-06-08 22:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1654728900000|2022-06-08 22:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1654729200000|2022-06-08 23:00:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|10
1654729500000|2022-06-08 23:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|25
1654729800000|2022-06-08 23:10:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|64
1654730400000|2022-06-08 23:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|18
1654730700000|2022-06-08 23:25:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|50
1654731000000|2022-06-08 23:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|13
1654731300000|2022-06-08 23:35:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|18
1654731600000|2022-06-08 23:40:00|8.03|7.93|7.99|7.89|8.03|7.93|7.98|7.88|45
1654731900000|2022-06-08 23:45:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|62
1654732200000|2022-06-08 23:50:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|88
1654732500000|2022-06-08 23:55:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|61
1654732800000|2022-06-09 00:00:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|24
1654733100000|2022-06-09 00:05:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|35
1654733400000|2022-06-09 00:10:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|34
1654733700000|2022-06-09 00:15:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|30
1654734000000|2022-06-09 00:20:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|22
1654734300000|2022-06-09 00:25:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|17
1654734600000|2022-06-09 00:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|37
1654734900000|2022-06-09 00:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|30
1654735200000|2022-06-09 00:40:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|48
1654735500000|2022-06-09 00:45:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|34
1654735800000|2022-06-09 00:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|18
1654736400000|2022-06-09 01:00:00|8|7.9|8|7.9|8|7.9|7.99|7.89|39
1654736700000|2022-06-09 01:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|20
1654737000000|2022-06-09 01:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|18
1654737300000|2022-06-09 01:15:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|65
1654737600000|2022-06-09 01:20:00|8|7.9|8|7.9|8.01|7.91|8|7.9|75
1654737900000|2022-06-09 01:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1654738200000|2022-06-09 01:30:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|13
1654738500000|2022-06-09 01:35:00|8|7.9|8|7.9|8.01|7.91|8|7.9|25
1654738800000|2022-06-09 01:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|28
1654739100000|2022-06-09 01:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|65
1654739400000|2022-06-09 01:50:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|54
1654739700000|2022-06-09 01:55:00|7.98|7.88|7.96|7.86|7.99|7.89|7.96|7.86|23
1654740300000|2022-06-09 02:05:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|3
1654740600000|2022-06-09 02:10:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|66
1654740900000|2022-06-09 02:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|16
1654741200000|2022-06-09 02:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|12
1654741500000|2022-06-09 02:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|22
1654741800000|2022-06-09 02:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|9
1654742100000|2022-06-09 02:35:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|20
1654742400000|2022-06-09 02:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1654742700000|2022-06-09 02:45:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|6
1654743000000|2022-06-09 02:50:00|8|7.9|8|7.9|8|7.9|7.99|7.89|5
1654743300000|2022-06-09 02:55:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|51
1654743600000|2022-06-09 03:00:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|18
1654743900000|2022-06-09 03:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|28
1654744200000|2022-06-09 03:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|8
1654744500000|2022-06-09 03:15:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|14
1654744800000|2022-06-09 03:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1654745100000|2022-06-09 03:25:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|8
1654745400000|2022-06-09 03:30:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|4
1654745700000|2022-06-09 03:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|29
1654746000000|2022-06-09 03:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1654746300000|2022-06-09 03:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|34
1654746600000|2022-06-09 03:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|16
1654746900000|2022-06-09 03:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|9
1654747200000|2022-06-09 04:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|47
1654747500000|2022-06-09 04:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1654747800000|2022-06-09 04:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|81
1654748100000|2022-06-09 04:15:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1654748400000|2022-06-09 04:20:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|65
1654748700000|2022-06-09 04:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1654749000000|2022-06-09 04:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|15
1654749300000|2022-06-09 04:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|18
1654749600000|2022-06-09 04:40:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|15
1654749900000|2022-06-09 04:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|9
1654750200000|2022-06-09 04:50:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|6
1654750500000|2022-06-09 04:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|32
1654750800000|2022-06-09 05:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|39
1654751100000|2022-06-09 05:05:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|65
1654751400000|2022-06-09 05:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|46
1654751700000|2022-06-09 05:15:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|14
1654752000000|2022-06-09 05:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|22
1654752300000|2022-06-09 05:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|10
1654752600000|2022-06-09 05:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|53
1654752900000|2022-06-09 05:35:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|38
1654753200000|2022-06-09 05:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|48
1654753500000|2022-06-09 05:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|89
1654753800000|2022-06-09 05:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|108
1654754100000|2022-06-09 05:55:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|17
1654754400000|2022-06-09 06:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|77
1654754700000|2022-06-09 06:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|61
1654755000000|2022-06-09 06:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|20
1654755600000|2022-06-09 06:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1654756200000|2022-06-09 06:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|32
1654756500000|2022-06-09 06:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|20
1654756800000|2022-06-09 06:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1654757400000|2022-06-09 06:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1654758000000|2022-06-09 07:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|10
1654758300000|2022-06-09 07:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|45
1654758600000|2022-06-09 07:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1654758900000|2022-06-09 07:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|24
1654759200000|2022-06-09 07:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|44
1654759500000|2022-06-09 07:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|21
1654759800000|2022-06-09 07:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|26
1654760100000|2022-06-09 07:35:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|20
1654760400000|2022-06-09 07:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|18
1654760700000|2022-06-09 07:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|17
1654761000000|2022-06-09 07:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|6
1654761300000|2022-06-09 07:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|63
1654761600000|2022-06-09 08:00:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|43
1654761900000|2022-06-09 08:05:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|23
1654762200000|2022-06-09 08:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|55
1654762800000|2022-06-09 08:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|15
1654763100000|2022-06-09 08:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|12
1654763400000|2022-06-09 08:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|53
1654764000000|2022-06-09 08:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|36
1654764300000|2022-06-09 08:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|5
1654764600000|2022-06-09 08:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|11
1654764900000|2022-06-09 08:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|31
1654765200000|2022-06-09 09:00:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|30
1654765500000|2022-06-09 09:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|55
1654765800000|2022-06-09 09:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|27
1654766400000|2022-06-09 09:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|50
1654766700000|2022-06-09 09:25:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|39
1654767000000|2022-06-09 09:30:00|8.11|8.01|8.15|8.05|8.15|8.05|8.11|8.01|21
1654767300000|2022-06-09 09:35:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|64
1654767600000|2022-06-09 09:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1654767900000|2022-06-09 09:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|58
1654768200000|2022-06-09 09:50:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|51
1654768500000|2022-06-09 09:55:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|66
1654768800000|2022-06-09 10:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|50
1654769100000|2022-06-09 10:05:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|11
1654769400000|2022-06-09 10:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|23
1654769700000|2022-06-09 10:15:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|42
1654770000000|2022-06-09 10:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|10
1654770300000|2022-06-09 10:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|20
1654770600000|2022-06-09 10:30:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|34
1654770900000|2022-06-09 10:35:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|38
1654771200000|2022-06-09 10:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1654771500000|2022-06-09 10:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1654771800000|2022-06-09 10:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|15
1654772100000|2022-06-09 10:55:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|61
1654772400000|2022-06-09 11:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|42
1654772700000|2022-06-09 11:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|6
1654773000000|2022-06-09 11:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1654773300000|2022-06-09 11:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|69
1654773600000|2022-06-09 11:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|16
1654773900000|2022-06-09 11:25:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|7
1654774200000|2022-06-09 11:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|74
1654774500000|2022-06-09 11:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|73
1654774800000|2022-06-09 11:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|24
1654775100000|2022-06-09 11:45:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|51
1654775400000|2022-06-09 11:50:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|7
1654775700000|2022-06-09 11:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|47
1654776000000|2022-06-09 12:00:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|16
1654776300000|2022-06-09 12:05:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|58
1654776600000|2022-06-09 12:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|43
1654776900000|2022-06-09 12:15:00|8.03|7.93|8.01|7.91|8.04|7.94|8|7.9|85
1654777200000|2022-06-09 12:20:00|8.02|7.92|7.99|7.89|8.02|7.92|7.98|7.88|36
1654777500000|2022-06-09 12:25:00|8|7.9|8.03|7.93|8.03|7.93|7.99|7.89|54
1654777800000|2022-06-09 12:30:00|8.02|7.92|8.01|7.91|8.03|7.93|8|7.9|46
1654778100000|2022-06-09 12:35:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|20
1654778400000|2022-06-09 12:40:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1654778700000|2022-06-09 12:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|41
1654779000000|2022-06-09 12:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|79
1654779300000|2022-06-09 12:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|42
1654779600000|2022-06-09 13:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|8
1654779900000|2022-06-09 13:05:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|11
1654780200000|2022-06-09 13:10:00|8.01|7.91|8.02|7.92|8.03|7.93|8|7.9|66
1654780500000|2022-06-09 13:15:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|11
1654780800000|2022-06-09 13:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|39
1654781100000|2022-06-09 13:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|62
1654781400000|2022-06-09 13:30:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|85
1654781700000|2022-06-09 13:35:00|8.02|7.92|8|7.9|8.03|7.93|8|7.9|119
1654782000000|2022-06-09 13:40:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|93
1654782300000|2022-06-09 13:45:00|8|7.9|8.01|7.91|8.01|7.91|7.98|7.88|42
1654782600000|2022-06-09 13:50:00|8|7.9|8.01|7.91|8.03|7.93|8|7.9|38
1654782900000|2022-06-09 13:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|81
1654783200000|2022-06-09 14:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|17
1654783500000|2022-06-09 14:05:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|50
1654783800000|2022-06-09 14:10:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|34
1654784100000|2022-06-09 14:15:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|34
1654784400000|2022-06-09 14:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|13
1654784700000|2022-06-09 14:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654785000000|2022-06-09 14:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|49
1654785300000|2022-06-09 14:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|28
1654785600000|2022-06-09 14:40:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|32
1654785900000|2022-06-09 14:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|52
1654786200000|2022-06-09 14:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|41
1654786500000|2022-06-09 14:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|28
1654786800000|2022-06-09 15:00:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|44
1654787100000|2022-06-09 15:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|32
1654787400000|2022-06-09 15:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|24
1654787700000|2022-06-09 15:15:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|147
1654788300000|2022-06-09 15:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|14
1654788600000|2022-06-09 15:30:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|22
1654788900000|2022-06-09 15:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|69
1654789200000|2022-06-09 15:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|19
1654789500000|2022-06-09 15:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|43
1654789800000|2022-06-09 15:50:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|38
1654790100000|2022-06-09 15:55:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|26
1654790400000|2022-06-09 16:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|14
1654790700000|2022-06-09 16:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|23
1654791000000|2022-06-09 16:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|55
1654791300000|2022-06-09 16:15:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|10
1654791600000|2022-06-09 16:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|57
1654791900000|2022-06-09 16:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|13
1654792200000|2022-06-09 16:30:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|10
1654792500000|2022-06-09 16:35:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|3
1654792800000|2022-06-09 16:40:00|8.03|7.93|8.05|7.95|8.05|7.95|8.02|7.92|13
1654793100000|2022-06-09 16:45:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|20
1654793400000|2022-06-09 16:50:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|24
1654793700000|2022-06-09 16:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|13
1654794000000|2022-06-09 17:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|49
1654794300000|2022-06-09 17:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|33
1654794600000|2022-06-09 17:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|88
1654794900000|2022-06-09 17:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|34
1654795200000|2022-06-09 17:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|12
1654795500000|2022-06-09 17:25:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|27
1654795800000|2022-06-09 17:30:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|63
1654796100000|2022-06-09 17:35:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|20
1654796400000|2022-06-09 17:40:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|30
1654796700000|2022-06-09 17:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|8
1654797000000|2022-06-09 17:50:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|21
1654797300000|2022-06-09 17:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|40
1654797600000|2022-06-09 18:00:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|29
1654797900000|2022-06-09 18:05:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|24
1654798200000|2022-06-09 18:10:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|17
1654798500000|2022-06-09 18:15:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|11
1654798800000|2022-06-09 18:20:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|20
1654799100000|2022-06-09 18:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|11
1654799400000|2022-06-09 18:30:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|30
1654799700000|2022-06-09 18:35:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|26
1654800300000|2022-06-09 18:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|51
1654800600000|2022-06-09 18:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1654800900000|2022-06-09 18:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|26
1654801200000|2022-06-09 19:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|38
1654801500000|2022-06-09 19:05:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|30
1654801800000|2022-06-09 19:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|10
1654802100000|2022-06-09 19:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|60
1654802400000|2022-06-09 19:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|14
1654802700000|2022-06-09 19:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|5
1654803000000|2022-06-09 19:30:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|17
1654803300000|2022-06-09 19:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|40
1654803600000|2022-06-09 19:40:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|50
1654803900000|2022-06-09 19:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|45
1654804200000|2022-06-09 19:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1654804500000|2022-06-09 19:55:00|7.99|7.89|7.95|7.85|7.99|7.89|7.95|7.85|75
1654804800000|2022-06-09 20:00:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|58
1654805100000|2022-06-09 20:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|34
1654805400000|2022-06-09 20:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|45
1654805700000|2022-06-09 20:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|44
1654806000000|2022-06-09 20:20:00|7.97|7.87|7.97|7.87|7.99|7.89|7.95|7.85|33
1654806300000|2022-06-09 20:25:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|30
1654806600000|2022-06-09 20:30:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|41
1654806900000|2022-06-09 20:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|60
1654807200000|2022-06-09 20:40:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|64
1654807500000|2022-06-09 20:45:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|34
1654807800000|2022-06-09 20:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|33
1654808100000|2022-06-09 20:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|28
1654808400000|2022-06-09 21:00:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1654808700000|2022-06-09 21:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654809000000|2022-06-09 21:10:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|25
1654809300000|2022-06-09 21:15:00|8|7.9|8|7.9|8|7.9|7.99|7.89|15
1654809600000|2022-06-09 21:20:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|11
1654809900000|2022-06-09 21:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1654810200000|2022-06-09 21:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|21
1654810500000|2022-06-09 21:35:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|13
1654810800000|2022-06-09 21:40:00|8|7.9|8|7.9|8|7.9|7.99|7.89|11
1654811100000|2022-06-09 21:45:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|12
1654811400000|2022-06-09 21:50:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|17
1654811700000|2022-06-09 21:55:00|8|7.9|8|7.9|8|7.9|7.99|7.89|31
1654812000000|2022-06-09 22:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|35
1654812300000|2022-06-09 22:05:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|8
1654812600000|2022-06-09 22:10:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|24
1654812900000|2022-06-09 22:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1654813200000|2022-06-09 22:20:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|40
1654813500000|2022-06-09 22:25:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1654813800000|2022-06-09 22:30:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|5
1654814100000|2022-06-09 22:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|15
1654814400000|2022-06-09 22:40:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|5
1654814700000|2022-06-09 22:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1654815000000|2022-06-09 22:50:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|23
1654815300000|2022-06-09 22:55:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|9
1654815600000|2022-06-09 23:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|11
1654815900000|2022-06-09 23:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|11
1654816200000|2022-06-09 23:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|41
1654816500000|2022-06-09 23:15:00|7.95|7.85|7.96|7.86|7.97|7.87|7.94|7.84|48
1654816800000|2022-06-09 23:20:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|49
1654817100000|2022-06-09 23:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|26
1654817400000|2022-06-09 23:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|7
1654817700000|2022-06-09 23:35:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|50
1654818000000|2022-06-09 23:40:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|18
1654818300000|2022-06-09 23:45:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|22
1654818600000|2022-06-09 23:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|14
1654818900000|2022-06-09 23:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654819200000|2022-06-10 00:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|13
1654819500000|2022-06-10 00:05:00|8|7.9|7.99|7.89|8|7.9|7.97|7.87|62
1654819800000|2022-06-10 00:10:00|7.98|7.88|7.95|7.85|7.99|7.89|7.95|7.85|40
1654820100000|2022-06-10 00:15:00|7.96|7.86|7.87|7.77|7.96|7.86|7.83|7.73|80
1654820400000|2022-06-10 00:20:00|7.88|7.78|7.88|7.78|7.9|7.8|7.87|7.77|75
1654820700000|2022-06-10 00:25:00|7.87|7.77|7.89|7.79|7.9|7.8|7.87|7.77|101
1654821000000|2022-06-10 00:30:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|56
1654821300000|2022-06-10 00:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|44
1654821600000|2022-06-10 00:40:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|17
1654821900000|2022-06-10 00:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|22
1654822200000|2022-06-10 00:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|42
1654822500000|2022-06-10 00:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|33
1654822800000|2022-06-10 01:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.9|7.8|27
1654823100000|2022-06-10 01:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|23
1654823400000|2022-06-10 01:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|36
1654823700000|2022-06-10 01:15:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|64
1654824000000|2022-06-10 01:20:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|18
1654824600000|2022-06-10 01:30:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|5
1654824900000|2022-06-10 01:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|11
1654825200000|2022-06-10 01:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|5
1654825500000|2022-06-10 01:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1654825800000|2022-06-10 01:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|8
1654826100000|2022-06-10 01:55:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|23
1654826400000|2022-06-10 02:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|48
1654826700000|2022-06-10 02:05:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|20
1654827000000|2022-06-10 02:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|8
1654827300000|2022-06-10 02:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|25
1654827600000|2022-06-10 02:20:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|9
1654827900000|2022-06-10 02:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|14
1654828200000|2022-06-10 02:30:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|62
1654828500000|2022-06-10 02:35:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|23
1654828800000|2022-06-10 02:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|18
1654829100000|2022-06-10 02:45:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|21
1654829400000|2022-06-10 02:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|7
1654829700000|2022-06-10 02:55:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|40
1654830000000|2022-06-10 03:00:00|7.99|7.89|8.01|7.91|8.02|7.92|7.99|7.89|85
1654830300000|2022-06-10 03:05:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|87
1654830600000|2022-06-10 03:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|40
1654830900000|2022-06-10 03:15:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|8
1654831200000|2022-06-10 03:20:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1654831500000|2022-06-10 03:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|10
1654831800000|2022-06-10 03:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|12
1654832400000|2022-06-10 03:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|30
1654832700000|2022-06-10 03:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|29
1654833000000|2022-06-10 03:50:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|64
1654833300000|2022-06-10 03:55:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|12
1654833600000|2022-06-10 04:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|36
1654834200000|2022-06-10 04:10:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|13
1654834500000|2022-06-10 04:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|22
1654834800000|2022-06-10 04:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654835100000|2022-06-10 04:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|13
1654835700000|2022-06-10 04:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|40
1654836000000|2022-06-10 04:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|37
1654836300000|2022-06-10 04:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|35
1654836600000|2022-06-10 04:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|33
1654836900000|2022-06-10 04:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|31
1654837200000|2022-06-10 05:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|34
1654837500000|2022-06-10 05:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|21
1654837800000|2022-06-10 05:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1654838100000|2022-06-10 05:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654838400000|2022-06-10 05:20:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|44
1654838700000|2022-06-10 05:25:00|8|7.9|8|7.9|8|7.9|7.99|7.89|23
1654839000000|2022-06-10 05:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1654839600000|2022-06-10 05:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1654839900000|2022-06-10 05:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|9
1654840200000|2022-06-10 05:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|28
1654840500000|2022-06-10 05:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1654840800000|2022-06-10 06:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|21
1654841100000|2022-06-10 06:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1654841400000|2022-06-10 06:10:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|35
1654841700000|2022-06-10 06:15:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|43
1654842000000|2022-06-10 06:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|60
1654842300000|2022-06-10 06:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|48
1654842600000|2022-06-10 06:30:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|40
1654843200000|2022-06-10 06:40:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|14
1654843500000|2022-06-10 06:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|19
1654843800000|2022-06-10 06:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|12
1654844100000|2022-06-10 06:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1654844400000|2022-06-10 07:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|8
1654844700000|2022-06-10 07:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|31
1654845000000|2022-06-10 07:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|34
1654845300000|2022-06-10 07:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|16
1654845600000|2022-06-10 07:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|44
1654845900000|2022-06-10 07:25:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|23
1654846200000|2022-06-10 07:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|28
1654846500000|2022-06-10 07:35:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|28
1654846800000|2022-06-10 07:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|46
1654847100000|2022-06-10 07:45:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|30
1654847400000|2022-06-10 07:50:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|64
1654847700000|2022-06-10 07:55:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|23
1654848000000|2022-06-10 08:00:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|30
1654848300000|2022-06-10 08:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|13
1654848600000|2022-06-10 08:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|22
1654848900000|2022-06-10 08:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|26
1654849200000|2022-06-10 08:20:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|12
1654849500000|2022-06-10 08:25:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|52
1654849800000|2022-06-10 08:30:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|9
1654850100000|2022-06-10 08:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|40
1654850400000|2022-06-10 08:40:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|22
1654850700000|2022-06-10 08:45:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1654851000000|2022-06-10 08:50:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|40
1654851300000|2022-06-10 08:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|38
1654851600000|2022-06-10 09:00:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|13
1654851900000|2022-06-10 09:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1654852200000|2022-06-10 09:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|35
1654852500000|2022-06-10 09:15:00|7.92|7.82|7.88|7.78|7.93|7.83|7.88|7.78|45
1654852800000|2022-06-10 09:20:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|29
1654853100000|2022-06-10 09:25:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|54
1654853400000|2022-06-10 09:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|34
1654853700000|2022-06-10 09:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|39
1654854000000|2022-06-10 09:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|21
1654854300000|2022-06-10 09:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|13
1654854600000|2022-06-10 09:50:00|7.91|7.81|7.89|7.79|7.91|7.81|7.88|7.78|25
1654854900000|2022-06-10 09:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|62
1654855200000|2022-06-10 10:00:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|11
1654855500000|2022-06-10 10:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|35
1654855800000|2022-06-10 10:10:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|63
1654856100000|2022-06-10 10:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|8
1654856400000|2022-06-10 10:20:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|14
1654856700000|2022-06-10 10:25:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|39
1654857000000|2022-06-10 10:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|14
1654857300000|2022-06-10 10:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|16
1654857600000|2022-06-10 10:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|10
1654857900000|2022-06-10 10:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|30
1654858200000|2022-06-10 10:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1654858800000|2022-06-10 11:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1654859100000|2022-06-10 11:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|9
1654859400000|2022-06-10 11:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|12
1654859700000|2022-06-10 11:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|18
1654860000000|2022-06-10 11:20:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1654860300000|2022-06-10 11:25:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1654860600000|2022-06-10 11:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|54
1654860900000|2022-06-10 11:35:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|28
1654861500000|2022-06-10 11:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|20
1654861800000|2022-06-10 11:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|7
1654862100000|2022-06-10 11:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1654862400000|2022-06-10 12:00:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|47
1654862700000|2022-06-10 12:05:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|10
1654863000000|2022-06-10 12:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1654863300000|2022-06-10 12:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1654863600000|2022-06-10 12:20:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|5
1654863900000|2022-06-10 12:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|48
1654864200000|2022-06-10 12:30:00|7.95|7.85|7.77|7.67|7.95|7.85|7.69|7.59|157
1654864500000|2022-06-10 12:35:00|7.76|7.66|7.76|7.66|7.81|7.71|7.75|7.65|71
1654864800000|2022-06-10 12:40:00|7.77|7.67|7.75|7.65|7.79|7.69|7.75|7.65|67
1654865100000|2022-06-10 12:45:00|7.74|7.64|7.77|7.67|7.77|7.67|7.71|7.61|98
1654865400000|2022-06-10 12:50:00|7.76|7.66|7.74|7.64|7.77|7.67|7.7|7.6|61
1654865700000|2022-06-10 12:55:00|7.73|7.63|7.73|7.63|7.75|7.65|7.71|7.61|99
1654866000000|2022-06-10 13:00:00|7.72|7.62|7.75|7.65|7.75|7.65|7.71|7.61|150
1654866300000|2022-06-10 13:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|95
1654866600000|2022-06-10 13:10:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|74
1654866900000|2022-06-10 13:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|96
1654867200000|2022-06-10 13:20:00|7.75|7.65|7.73|7.63|7.75|7.65|7.72|7.62|93
1654867500000|2022-06-10 13:25:00|7.72|7.62|7.68|7.58|7.73|7.63|7.61|7.51|134
1654867800000|2022-06-10 13:30:00|7.69|7.59|7.65|7.55|7.71|7.61|7.63|7.53|145
1654868100000|2022-06-10 13:35:00|7.64|7.54|7.64|7.54|7.68|7.58|7.63|7.53|123
1654868400000|2022-06-10 13:40:00|7.65|7.55|7.7|7.6|7.7|7.6|7.64|7.54|110
1654868700000|2022-06-10 13:45:00|7.71|7.61|7.7|7.6|7.72|7.62|7.69|7.59|136
1654869000000|2022-06-10 13:50:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|133
1654869300000|2022-06-10 13:55:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|92
1654869600000|2022-06-10 14:00:00|7.7|7.6|7.7|7.6|7.71|7.61|7.67|7.57|75
1654869900000|2022-06-10 14:05:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|42
1654870200000|2022-06-10 14:10:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|46
1654870500000|2022-06-10 14:15:00|7.71|7.61|7.73|7.63|7.74|7.64|7.7|7.6|63
1654870800000|2022-06-10 14:20:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|38
1654871100000|2022-06-10 14:25:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|41
1654871400000|2022-06-10 14:30:00|7.73|7.63|7.76|7.66|7.76|7.66|7.72|7.62|64
1654871700000|2022-06-10 14:35:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|41
1654872000000|2022-06-10 14:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|36
1654872300000|2022-06-10 14:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|27
1654872600000|2022-06-10 14:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|49
1654872900000|2022-06-10 14:55:00|7.78|7.68|7.75|7.65|7.78|7.68|7.75|7.65|24
1654873200000|2022-06-10 15:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|9
1654873500000|2022-06-10 15:05:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|16
1654873800000|2022-06-10 15:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|30
1654874100000|2022-06-10 15:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|41
1654874400000|2022-06-10 15:20:00|7.76|7.66|7.73|7.63|7.76|7.66|7.73|7.63|46
1654874700000|2022-06-10 15:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|49
1654875000000|2022-06-10 15:30:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|32
1654875300000|2022-06-10 15:35:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|27
1654875600000|2022-06-10 15:40:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|25
1654875900000|2022-06-10 15:45:00|7.73|7.63|7.73|7.63|7.75|7.65|7.73|7.63|43
1654876200000|2022-06-10 15:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|12
1654876500000|2022-06-10 15:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|16
1654876800000|2022-06-10 16:00:00|7.72|7.62|7.72|7.62|7.74|7.64|7.71|7.61|55
1654877100000|2022-06-10 16:05:00|7.73|7.63|7.71|7.61|7.74|7.64|7.71|7.61|17
1654877400000|2022-06-10 16:10:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|32
1654877700000|2022-06-10 16:15:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|41
1654878000000|2022-06-10 16:20:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|41
1654878300000|2022-06-10 16:25:00|7.7|7.6|7.56|7.46|7.7|7.6|7.54|7.44|97
1654878600000|2022-06-10 16:30:00|7.55|7.45|7.55|7.45|7.61|7.51|7.54|7.44|103
1654878900000|2022-06-10 16:35:00|7.56|7.46|7.48|7.38|7.56|7.46|7.48|7.38|109
1654879200000|2022-06-10 16:40:00|7.49|7.39|7.51|7.41|7.53|7.43|7.48|7.38|85
1654879500000|2022-06-10 16:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.5|7.4|45
1654879800000|2022-06-10 16:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.47|7.37|98
1654880100000|2022-06-10 16:55:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|64
1654880400000|2022-06-10 17:00:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|55
1654880700000|2022-06-10 17:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|21
1654881000000|2022-06-10 17:10:00|7.51|7.41|7.53|7.43|7.54|7.44|7.51|7.41|21
1654881300000|2022-06-10 17:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|21
1654881600000|2022-06-10 17:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|12
1654881900000|2022-06-10 17:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|46
1654882200000|2022-06-10 17:30:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|56
1654882500000|2022-06-10 17:35:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|11
1654882800000|2022-06-10 17:40:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|38
1654883100000|2022-06-10 17:45:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|32
1654883400000|2022-06-10 17:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|14
1654883700000|2022-06-10 17:55:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|8
1654884000000|2022-06-10 18:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|41
1654884300000|2022-06-10 18:05:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|128
1654884600000|2022-06-10 18:10:00|7.53|7.43|7.55|7.45|7.55|7.45|7.51|7.41|51
1654884900000|2022-06-10 18:15:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|26
1654885200000|2022-06-10 18:20:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|59
1654885500000|2022-06-10 18:25:00|7.55|7.45|7.54|7.44|7.56|7.46|7.53|7.43|44
1654885800000|2022-06-10 18:30:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|20
1654886100000|2022-06-10 18:35:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|18
1654886400000|2022-06-10 18:40:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|20
1654886700000|2022-06-10 18:45:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|51
1654887000000|2022-06-10 18:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|31
1654887300000|2022-06-10 18:55:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|8
1654887600000|2022-06-10 19:00:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|28
1654887900000|2022-06-10 19:05:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|52
1654888200000|2022-06-10 19:10:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|22
1654888500000|2022-06-10 19:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|7
1654888800000|2022-06-10 19:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|37
1654889100000|2022-06-10 19:25:00|7.55|7.45|7.56|7.46|7.58|7.48|7.55|7.45|22
1654889400000|2022-06-10 19:30:00|7.55|7.45|7.59|7.49|7.59|7.49|7.55|7.45|55
1654889700000|2022-06-10 19:35:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|17
1654890000000|2022-06-10 19:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|11
1654890300000|2022-06-10 19:45:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|29
1654890600000|2022-06-10 19:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|14
1654890900000|2022-06-10 19:55:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|19
1654891200000|2022-06-10 20:00:00|7.56|7.46|7.6|7.5|7.6|7.5|7.56|7.46|37
1654891500000|2022-06-10 20:05:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|12
1654891800000|2022-06-10 20:10:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|26
1654892100000|2022-06-10 20:15:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1654892400000|2022-06-10 20:20:00|7.63|7.53|7.6|7.5|7.63|7.53|7.6|7.5|28
1654892700000|2022-06-10 20:25:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|25
1654893000000|2022-06-10 20:30:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|9
1654893300000|2022-06-10 20:35:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|44
1654893600000|2022-06-10 20:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|21
1654893900000|2022-06-10 20:45:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|20
1654894200000|2022-06-10 20:50:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|13
1654894500000|2022-06-10 20:55:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|26
1654930800000|2022-06-11 07:00:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1654931100000|2022-06-11 07:05:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|7
1654931400000|2022-06-11 07:10:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|9
1654931700000|2022-06-11 07:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|14
1654932000000|2022-06-11 07:20:00|7.66|7.56|7.67|7.57|7.69|7.59|7.66|7.56|28
1654932300000|2022-06-11 07:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|6
1654932600000|2022-06-11 07:30:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|6
1654932900000|2022-06-11 07:35:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|18
1654933200000|2022-06-11 07:40:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|23
1654933500000|2022-06-11 07:45:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|12
1654933800000|2022-06-11 07:50:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1654934400000|2022-06-11 08:00:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|17
1654934700000|2022-06-11 08:05:00|7.69|7.59|7.67|7.57|7.69|7.59|7.67|7.57|3
1654935300000|2022-06-11 08:15:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|4
1654935600000|2022-06-11 08:20:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|76
1654935900000|2022-06-11 08:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|34
1654936500000|2022-06-11 08:35:00|7.66|7.56|7.6|7.5|7.66|7.56|7.59|7.49|83
1654936800000|2022-06-11 08:40:00|7.61|7.51|7.58|7.48|7.62|7.52|7.56|7.46|50
1654937100000|2022-06-11 08:45:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|96
1654937400000|2022-06-11 08:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|33
1654937700000|2022-06-11 08:55:00|7.6|7.5|7.52|7.42|7.6|7.5|7.52|7.42|65
1654938000000|2022-06-11 09:00:00|7.51|7.41|7.52|7.42|7.54|7.44|7.48|7.38|150
1654938300000|2022-06-11 09:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.49|7.39|95
1654938600000|2022-06-11 09:10:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|96
1654938900000|2022-06-11 09:15:00|7.54|7.44|7.57|7.47|7.57|7.47|7.53|7.43|84
1654939200000|2022-06-11 09:20:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|25
1654939500000|2022-06-11 09:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|16
1654939800000|2022-06-11 09:30:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|27
1654940100000|2022-06-11 09:35:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|20
1654940400000|2022-06-11 09:40:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|46
1654940700000|2022-06-11 09:45:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|74
1654941000000|2022-06-11 09:50:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|13
1654941300000|2022-06-11 09:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1654941600000|2022-06-11 10:00:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|39
1654941900000|2022-06-11 10:05:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1654942200000|2022-06-11 10:10:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|24
1654942500000|2022-06-11 10:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|31
1654942800000|2022-06-11 10:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|12
1654943100000|2022-06-11 10:25:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|14
1654943400000|2022-06-11 10:30:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|61
1654943700000|2022-06-11 10:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|29
1654944000000|2022-06-11 10:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1654944300000|2022-06-11 10:45:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|18
1654944600000|2022-06-11 10:50:00|7.53|7.43|7.5|7.4|7.53|7.43|7.5|7.4|20
1654944900000|2022-06-11 10:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|23
1654945200000|2022-06-11 11:00:00|7.5|7.4|7.47|7.37|7.51|7.41|7.41|7.31|70
1654945500000|2022-06-11 11:05:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|63
1654945800000|2022-06-11 11:10:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|12
1654946100000|2022-06-11 11:15:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|15
1654946400000|2022-06-11 11:20:00|7.44|7.34|7.38|7.28|7.45|7.35|7.38|7.28|37
1654946700000|2022-06-11 11:25:00|7.37|7.27|7.37|7.27|7.39|7.29|7.37|7.27|39
1654947000000|2022-06-11 11:30:00|7.38|7.28|7.38|7.28|7.4|7.3|7.37|7.27|27
1654947300000|2022-06-11 11:35:00|7.37|7.27|7.29|7.19|7.38|7.28|7.25|7.15|61
1654947600000|2022-06-11 11:40:00|7.3|7.2|7.32|7.22|7.32|7.22|7.29|7.19|53
1654947900000|2022-06-11 11:45:00|7.33|7.23|7.31|7.21|7.33|7.23|7.3|7.2|77
1654948200000|2022-06-11 11:50:00|7.3|7.2|7.29|7.19|7.32|7.22|7.28|7.18|60
1654948500000|2022-06-11 11:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|50
1654948800000|2022-06-11 12:00:00|7.28|7.18|7.32|7.22|7.33|7.23|7.28|7.18|51
1654949100000|2022-06-11 12:05:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|24
1654949400000|2022-06-11 12:10:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|83
1654949700000|2022-06-11 12:15:00|7.3|7.2|7.27|7.17|7.32|7.22|7.27|7.17|64
1654950000000|2022-06-11 12:20:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|29
1654950300000|2022-06-11 12:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|32
1654950600000|2022-06-11 12:30:00|7.27|7.17|7.22|7.12|7.28|7.18|7.19|7.09|82
1654950900000|2022-06-11 12:35:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|32
1654951200000|2022-06-11 12:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|90
1654951500000|2022-06-11 12:45:00|7.19|7.09|7.17|7.07|7.2|7.1|7.14|7.04|67
1654951800000|2022-06-11 12:50:00|7.18|7.08|7.15|7.05|7.18|7.08|7.14|7.04|72
1654952100000|2022-06-11 12:55:00|7.14|7.04|7.08|6.98|7.17|7.07|7.08|6.98|101
1654952400000|2022-06-11 13:00:00|7.09|6.99|7.09|6.99|7.12|7.02|7.07|6.97|69
1654952700000|2022-06-11 13:05:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|62
1654953000000|2022-06-11 13:10:00|7.1|7|7.14|7.04|7.14|7.04|7.09|6.99|49
1654953300000|2022-06-11 13:15:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|68
1654953600000|2022-06-11 13:20:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|48
1654953900000|2022-06-11 13:25:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|34
1654954200000|2022-06-11 13:30:00|7.17|7.07|7.19|7.09|7.21|7.11|7.16|7.06|49
1654954500000|2022-06-11 13:35:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|21
1654954800000|2022-06-11 13:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|27
1654955100000|2022-06-11 13:45:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|45
1654955400000|2022-06-11 13:50:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|32
1654955700000|2022-06-11 13:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1654956000000|2022-06-11 14:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1654956300000|2022-06-11 14:05:00|7.22|7.12|7.2|7.1|7.22|7.12|7.18|7.08|37
1654956600000|2022-06-11 14:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|12
1654956900000|2022-06-11 14:15:00|7.19|7.09|7.18|7.08|7.2|7.1|7.17|7.07|24
1654957200000|2022-06-11 14:20:00|7.17|7.07|7.14|7.04|7.18|7.08|7.14|7.04|46
1654957500000|2022-06-11 14:25:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|30
1654957800000|2022-06-11 14:30:00|7.13|7.03|7.13|7.03|7.16|7.06|7.12|7.02|39
1654958100000|2022-06-11 14:35:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|36
1654958400000|2022-06-11 14:40:00|7.12|7.02|7.07|6.97|7.12|7.02|7.06|6.96|36
1654958700000|2022-06-11 14:45:00|7.06|6.96|7.12|7.02|7.12|7.02|7.06|6.96|37
1654959000000|2022-06-11 14:50:00|7.11|7.01|7.01|6.91|7.11|7.01|7|6.9|67
1654959300000|2022-06-11 14:55:00|7|6.9|7|6.9|7.04|6.94|6.98|6.88|111
1654959600000|2022-06-11 15:00:00|6.99|6.89|7|6.9|7.01|6.91|6.93|6.83|78
1654959900000|2022-06-11 15:05:00|6.99|6.89|7.01|6.91|7.03|6.93|6.99|6.89|95
1654960200000|2022-06-11 15:10:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|102
1654960500000|2022-06-11 15:15:00|7.02|6.92|6.98|6.88|7.02|6.92|6.97|6.87|77
1654960800000|2022-06-11 15:20:00|6.99|6.89|6.94|6.84|6.99|6.89|6.9|6.8|92
1654961100000|2022-06-11 15:25:00|6.95|6.85|6.95|6.85|6.99|6.89|6.92|6.82|85
1654961400000|2022-06-11 15:30:00|6.96|6.86|6.91|6.81|6.96|6.86|6.9|6.8|54
1654961700000|2022-06-11 15:35:00|6.92|6.82|6.9|6.8|6.92|6.82|6.87|6.77|63
1654962000000|2022-06-11 15:40:00|6.89|6.79|6.87|6.77|6.9|6.8|6.84|6.74|103
1654962300000|2022-06-11 15:45:00|6.86|6.76|6.9|6.8|6.93|6.83|6.86|6.76|113
1654962600000|2022-06-11 15:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|87
1654962900000|2022-06-11 15:55:00|6.92|6.82|6.97|6.87|6.98|6.88|6.91|6.81|70
1654963200000|2022-06-11 16:00:00|6.96|6.86|6.97|6.87|6.98|6.88|6.94|6.84|90
1654963500000|2022-06-11 16:05:00|6.96|6.86|7|6.9|7.01|6.91|6.96|6.86|41
1654963800000|2022-06-11 16:10:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|33
1654964100000|2022-06-11 16:15:00|6.96|6.86|6.91|6.81|6.97|6.87|6.89|6.79|70
1654964400000|2022-06-11 16:20:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|26
1654964700000|2022-06-11 16:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|32
1654965000000|2022-06-11 16:30:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|21
1654965300000|2022-06-11 16:35:00|6.93|6.83|6.97|6.87|6.98|6.88|6.92|6.82|59
1654965600000|2022-06-11 16:40:00|6.98|6.88|7.01|6.91|7.01|6.91|6.97|6.87|14
1654965900000|2022-06-11 16:45:00|7.02|6.92|7.05|6.95|7.06|6.96|7.01|6.91|46
1654966200000|2022-06-11 16:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|11
1654966500000|2022-06-11 16:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|21
1654966800000|2022-06-11 17:00:00|7.04|6.94|7.02|6.92|7.04|6.94|7|6.9|47
1654967100000|2022-06-11 17:05:00|7.03|6.93|7.05|6.95|7.07|6.97|7.03|6.93|39
1654967400000|2022-06-11 17:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|45
1654967700000|2022-06-11 17:15:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|8
1654968000000|2022-06-11 17:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|23
1654968300000|2022-06-11 17:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|44
1654968600000|2022-06-11 17:30:00|7.02|6.92|7.04|6.94|7.04|6.94|7|6.9|39
1654968900000|2022-06-11 17:35:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|17
1654969200000|2022-06-11 17:40:00|7.06|6.96|7.03|6.93|7.06|6.96|7.02|6.92|26
1654969500000|2022-06-11 17:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1654969800000|2022-06-11 17:50:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|15
1654970100000|2022-06-11 17:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|13
1654970400000|2022-06-11 18:00:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|23
1654970700000|2022-06-11 18:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|4
1654971000000|2022-06-11 18:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|35
1654971300000|2022-06-11 18:15:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|18
1654971600000|2022-06-11 18:20:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|17
1654971900000|2022-06-11 18:25:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|3
1654972200000|2022-06-11 18:30:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|23
1654972500000|2022-06-11 18:35:00|7.08|6.98|7.14|7.04|7.18|7.08|7.08|6.98|37
1654972800000|2022-06-11 18:40:00|7.15|7.05|7.11|7.01|7.15|7.05|7.11|7.01|61
1654973100000|2022-06-11 18:45:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|26
1654973400000|2022-06-11 18:50:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|26
1654973700000|2022-06-11 18:55:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|22
1654974000000|2022-06-11 19:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|21
1654974300000|2022-06-11 19:05:00|7.11|7.01|7.15|7.05|7.16|7.06|7.11|7.01|39
1654974600000|2022-06-11 19:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|43
1654974900000|2022-06-11 19:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|7
1654975200000|2022-06-11 19:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|37
1654975500000|2022-06-11 19:25:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|20
1654975800000|2022-06-11 19:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|17
1654976100000|2022-06-11 19:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|15
1654976400000|2022-06-11 19:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1654976700000|2022-06-11 19:45:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|32
1654977000000|2022-06-11 19:50:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|24
1654977300000|2022-06-11 19:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|10
1654977600000|2022-06-11 20:00:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|14
1654977900000|2022-06-11 20:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1654978200000|2022-06-11 20:10:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|22
1654978500000|2022-06-11 20:15:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|22
1654978800000|2022-06-11 20:20:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|59
1654979100000|2022-06-11 20:25:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|37
1654979400000|2022-06-11 20:30:00|7.08|6.98|7.07|6.97|7.09|6.99|7.06|6.96|34
1654979700000|2022-06-11 20:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|50
1654980000000|2022-06-11 20:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|20
1654980300000|2022-06-11 20:45:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|81
1654980600000|2022-06-11 20:50:00|7.07|6.97|7.07|6.97|7.09|6.99|7.07|6.97|29
1654980900000|2022-06-11 20:55:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|37
1654981200000|2022-06-11 21:00:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|14
1654981500000|2022-06-11 21:05:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|6
1654981800000|2022-06-11 21:10:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|44
1654982100000|2022-06-11 21:15:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|3
1654982400000|2022-06-11 21:20:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|12
1654982700000|2022-06-11 21:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|11
1654983000000|2022-06-11 21:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|3
1654983300000|2022-06-11 21:35:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1654983600000|2022-06-11 21:40:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|13
1654983900000|2022-06-11 21:45:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|8
1654984200000|2022-06-11 21:50:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|24
1654984500000|2022-06-11 21:55:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|7
1654984800000|2022-06-11 22:00:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|50
1654985100000|2022-06-11 22:05:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|9
1654985400000|2022-06-11 22:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1654985700000|2022-06-11 22:15:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|8
1654986000000|2022-06-11 22:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1654986300000|2022-06-11 22:25:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1654986600000|2022-06-11 22:30:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|24
1654986900000|2022-06-11 22:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|44
1654987200000|2022-06-11 22:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1654987500000|2022-06-11 22:45:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|11
1654987800000|2022-06-11 22:50:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|12
1654988400000|2022-06-11 23:00:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|11
1654988700000|2022-06-11 23:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|15
1654989000000|2022-06-11 23:10:00|7.1|7|7.07|6.97|7.11|7.01|7.07|6.97|30
1654989300000|2022-06-11 23:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|31
1654989600000|2022-06-11 23:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|28
1654989900000|2022-06-11 23:25:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|63
1654990200000|2022-06-11 23:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|55
1654990500000|2022-06-11 23:35:00|7.03|6.93|6.99|6.89|7.03|6.93|6.98|6.88|55
1654990800000|2022-06-11 23:40:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|103
1654991100000|2022-06-11 23:45:00|6.99|6.89|7.02|6.92|7.02|6.92|6.98|6.88|50
1654991400000|2022-06-11 23:50:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|24
1654991700000|2022-06-11 23:55:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|34
1654992000000|2022-06-12 00:00:00|7.05|6.95|7.05|6.95|7.05|6.95|7.02|6.92|59
1654992300000|2022-06-12 00:05:00|7.04|6.94|7.06|6.96|7.08|6.98|7.04|6.94|31
1654992600000|2022-06-12 00:10:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|29
1654992900000|2022-06-12 00:15:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|29
1654993200000|2022-06-12 00:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|5
1654993500000|2022-06-12 00:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|4
1654993800000|2022-06-12 00:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|22
1654994100000|2022-06-12 00:35:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|39
1654994400000|2022-06-12 00:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|28
1654994700000|2022-06-12 00:45:00|7.07|6.97|7.06|6.96|7.08|6.98|7.04|6.94|42
1654995000000|2022-06-12 00:50:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|33
1654995300000|2022-06-12 00:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|43
1654995600000|2022-06-12 01:00:00|7.07|6.97|7.04|6.94|7.07|6.97|7.04|6.94|42
1654995900000|2022-06-12 01:05:00|7.03|6.93|7.01|6.91|7.04|6.94|7|6.9|29
1654996200000|2022-06-12 01:10:00|7|6.9|6.99|6.89|7.01|6.91|6.97|6.87|34
1654996500000|2022-06-12 01:15:00|6.98|6.88|6.95|6.85|6.98|6.88|6.93|6.83|74
1654996800000|2022-06-12 01:20:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|83
1654997100000|2022-06-12 01:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|27
1654997400000|2022-06-12 01:30:00|6.94|6.84|6.97|6.87|6.97|6.87|6.92|6.82|44
1654997700000|2022-06-12 01:35:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|27
1654998000000|2022-06-12 01:40:00|6.95|6.85|6.92|6.82|6.96|6.86|6.91|6.81|40
1654998300000|2022-06-12 01:45:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|24
1654998600000|2022-06-12 01:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|15
1654998900000|2022-06-12 01:55:00|6.9|6.8|6.83|6.73|6.9|6.8|6.81|6.71|96
1654999200000|2022-06-12 02:00:00|6.82|6.72|6.85|6.75|6.86|6.76|6.81|6.71|54
1654999500000|2022-06-12 02:05:00|6.84|6.74|6.81|6.71|6.84|6.74|6.79|6.69|58
1654999800000|2022-06-12 02:10:00|6.82|6.72|6.83|6.73|6.84|6.74|6.8|6.7|78
1655000100000|2022-06-12 02:15:00|6.84|6.74|6.77|6.67|6.84|6.74|6.77|6.67|54
1655000400000|2022-06-12 02:20:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|72
1655000700000|2022-06-12 02:25:00|6.72|6.62|6.6|6.5|6.73|6.63|6.55|6.45|119
1655001000000|2022-06-12 02:30:00|6.59|6.49|6.66|6.56|6.68|6.58|6.59|6.49|88
1655001300000|2022-06-12 02:35:00|6.65|6.55|6.62|6.52|6.67|6.57|6.61|6.51|72
1655001600000|2022-06-12 02:40:00|6.63|6.53|6.58|6.48|6.63|6.53|6.52|6.42|106
1655001900000|2022-06-12 02:45:00|6.59|6.49|6.62|6.52|6.65|6.55|6.58|6.48|88
1655002200000|2022-06-12 02:50:00|6.63|6.53|6.56|6.46|6.63|6.53|6.56|6.46|56
1655002500000|2022-06-12 02:55:00|6.55|6.45|6.55|6.45|6.58|6.48|6.5|6.4|73
1655002800000|2022-06-12 03:00:00|6.54|6.44|6.63|6.53|6.63|6.53|6.53|6.43|76
1655003100000|2022-06-12 03:05:00|6.64|6.54|6.6|6.5|6.64|6.54|6.6|6.5|59
1655003400000|2022-06-12 03:10:00|6.61|6.51|6.64|6.54|6.65|6.55|6.6|6.5|40
1655003700000|2022-06-12 03:15:00|6.65|6.55|6.62|6.52|6.66|6.56|6.62|6.52|54
1655004000000|2022-06-12 03:20:00|6.63|6.53|6.59|6.49|6.64|6.54|6.59|6.49|35
1655004300000|2022-06-12 03:25:00|6.58|6.48|6.59|6.49|6.61|6.51|6.56|6.46|34
1655004600000|2022-06-12 03:30:00|6.6|6.5|6.68|6.58|6.68|6.58|6.59|6.49|49
1655004900000|2022-06-12 03:35:00|6.67|6.57|6.66|6.56|6.69|6.59|6.65|6.55|60
1655005200000|2022-06-12 03:40:00|6.65|6.55|6.68|6.58|6.68|6.58|6.64|6.54|38
1655005500000|2022-06-12 03:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|37
1655005800000|2022-06-12 03:50:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|36
1655006100000|2022-06-12 03:55:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1655006400000|2022-06-12 04:00:00|6.66|6.56|6.71|6.61|6.72|6.62|6.66|6.56|40
1655006700000|2022-06-12 04:05:00|6.7|6.6|6.66|6.56|6.71|6.61|6.66|6.56|33
1655007000000|2022-06-12 04:10:00|6.67|6.57|6.64|6.54|6.67|6.57|6.63|6.53|34
1655007300000|2022-06-12 04:15:00|6.65|6.55|6.64|6.54|6.67|6.57|6.64|6.54|28
1655007600000|2022-06-12 04:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|49
1655007900000|2022-06-12 04:25:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|33
1655008200000|2022-06-12 04:30:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|40
1655008500000|2022-06-12 04:35:00|6.61|6.51|6.61|6.51|6.63|6.53|6.59|6.49|47
1655008800000|2022-06-12 04:40:00|6.6|6.5|6.6|6.5|6.62|6.52|6.6|6.5|45
1655009100000|2022-06-12 04:45:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|36
1655009400000|2022-06-12 04:50:00|6.59|6.49|6.55|6.45|6.59|6.49|6.55|6.45|49
1655009700000|2022-06-12 04:55:00|6.56|6.46|6.55|6.45|6.58|6.48|6.55|6.45|66
1655010000000|2022-06-12 05:00:00|6.54|6.44|6.5|6.4|6.56|6.46|6.48|6.38|79
1655010300000|2022-06-12 05:05:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|62
1655010600000|2022-06-12 05:10:00|6.51|6.41|6.51|6.41|6.53|6.43|6.5|6.4|31
1655010900000|2022-06-12 05:15:00|6.52|6.42|6.51|6.41|6.54|6.44|6.51|6.41|34
1655011200000|2022-06-12 05:20:00|6.5|6.4|6.51|6.41|6.52|6.42|6.48|6.38|32
1655011500000|2022-06-12 05:25:00|6.52|6.42|6.48|6.38|6.52|6.42|6.48|6.38|83
1655011800000|2022-06-12 05:30:00|6.49|6.39|6.5|6.4|6.51|6.41|6.48|6.38|80
1655012100000|2022-06-12 05:35:00|6.49|6.39|6.51|6.41|6.53|6.43|6.48|6.38|79
1655012400000|2022-06-12 05:40:00|6.52|6.42|6.52|6.42|6.55|6.45|6.52|6.42|75
1655012700000|2022-06-12 05:45:00|6.53|6.43|6.57|6.47|6.6|6.5|6.53|6.43|41
1655013000000|2022-06-12 05:50:00|6.58|6.48|6.56|6.46|6.58|6.48|6.55|6.45|27
1655013300000|2022-06-12 05:55:00|6.57|6.47|6.53|6.43|6.57|6.47|6.52|6.42|33
1655013600000|2022-06-12 06:00:00|6.52|6.42|6.56|6.46|6.57|6.47|6.52|6.42|37
1655013900000|2022-06-12 06:05:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|47
1655014200000|2022-06-12 06:10:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|67
1655014500000|2022-06-12 06:15:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|26
1655014800000|2022-06-12 06:20:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|25
1655015100000|2022-06-12 06:25:00|6.58|6.48|6.61|6.51|6.61|6.51|6.57|6.47|30
1655015400000|2022-06-12 06:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.6|6.5|45
1655015700000|2022-06-12 06:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|14
1655016000000|2022-06-12 06:40:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|32
1655016300000|2022-06-12 06:45:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|27
1655016600000|2022-06-12 06:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1655016900000|2022-06-12 06:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1655017200000|2022-06-12 07:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1655017500000|2022-06-12 07:05:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|30
1655017800000|2022-06-12 07:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|16
1655018100000|2022-06-12 07:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|26
1655018400000|2022-06-12 07:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|6
1655018700000|2022-06-12 07:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|17
1655019000000|2022-06-12 07:30:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|44
1655019300000|2022-06-12 07:35:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|24
1655019600000|2022-06-12 07:40:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|14
1655019900000|2022-06-12 07:45:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|15
1655020200000|2022-06-12 07:50:00|6.59|6.49|6.62|6.52|6.63|6.53|6.59|6.49|26
1655020500000|2022-06-12 07:55:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|31
1655020800000|2022-06-12 08:00:00|6.64|6.54|6.61|6.51|6.64|6.54|6.61|6.51|18
1655021100000|2022-06-12 08:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|24
1655021400000|2022-06-12 08:10:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|51
1655021700000|2022-06-12 08:15:00|6.63|6.53|6.64|6.54|6.65|6.55|6.62|6.52|10
1655022000000|2022-06-12 08:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|5
1655022300000|2022-06-12 08:25:00|6.64|6.54|6.69|6.59|6.72|6.62|6.64|6.54|48
1655022600000|2022-06-12 08:30:00|6.7|6.6|6.69|6.59|6.73|6.63|6.68|6.58|34
1655022900000|2022-06-12 08:35:00|6.7|6.6|6.67|6.57|6.7|6.6|6.66|6.56|22
1655023200000|2022-06-12 08:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|40
1655023500000|2022-06-12 08:45:00|6.68|6.58|6.65|6.55|6.68|6.58|6.64|6.54|38
1655023800000|2022-06-12 08:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1655024100000|2022-06-12 08:55:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|23
1655024400000|2022-06-12 09:00:00|6.66|6.56|6.65|6.55|6.66|6.56|6.63|6.53|42
1655024700000|2022-06-12 09:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|13
1655025000000|2022-06-12 09:10:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|30
1655025300000|2022-06-12 09:15:00|6.63|6.53|6.66|6.56|6.68|6.58|6.63|6.53|20
1655025600000|2022-06-12 09:20:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|5
1655025900000|2022-06-12 09:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|14
1655026200000|2022-06-12 09:30:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|33
1655026500000|2022-06-12 09:35:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1655026800000|2022-06-12 09:40:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|13
1655027100000|2022-06-12 09:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|18
1655027400000|2022-06-12 09:50:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|16
1655027700000|2022-06-12 09:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.61|6.51|15
1655028000000|2022-06-12 10:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|6
1655028300000|2022-06-12 10:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|23
1655028600000|2022-06-12 10:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|32
1655028900000|2022-06-12 10:15:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|57
1655029200000|2022-06-12 10:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|17
1655029500000|2022-06-12 10:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|29
1655029800000|2022-06-12 10:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|13
1655030100000|2022-06-12 10:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|13
1655030400000|2022-06-12 10:40:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|7
1655030700000|2022-06-12 10:45:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|25
1655031000000|2022-06-12 10:50:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|11
1655031300000|2022-06-12 10:55:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|13
1655031600000|2022-06-12 11:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|29
1655031900000|2022-06-12 11:05:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|37
1655032200000|2022-06-12 11:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|72
1655032500000|2022-06-12 11:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|32
1655032800000|2022-06-12 11:20:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|12
1655033100000|2022-06-12 11:25:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|33
1655033400000|2022-06-12 11:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|32
1655033700000|2022-06-12 11:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|34
1655034000000|2022-06-12 11:40:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|44
1655034300000|2022-06-12 11:45:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|12
1655034600000|2022-06-12 11:50:00|6.61|6.51|6.65|6.55|6.66|6.56|6.61|6.51|15
1655034900000|2022-06-12 11:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|34
1655035200000|2022-06-12 12:00:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|17
1655035500000|2022-06-12 12:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1655035800000|2022-06-12 12:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|14
1655036100000|2022-06-12 12:15:00|6.68|6.58|6.65|6.55|6.68|6.58|6.65|6.55|8
1655036400000|2022-06-12 12:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1655036700000|2022-06-12 12:25:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|9
1655037000000|2022-06-12 12:30:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1655037300000|2022-06-12 12:35:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|17
1655037600000|2022-06-12 12:40:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|21
1655037900000|2022-06-12 12:45:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|8
1655038500000|2022-06-12 12:55:00|6.62|6.52|6.55|6.45|6.62|6.52|6.54|6.44|46
1655038800000|2022-06-12 13:00:00|6.56|6.46|6.55|6.45|6.58|6.48|6.55|6.45|24
1655039100000|2022-06-12 13:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|15
1655039400000|2022-06-12 13:10:00|6.55|6.45|6.55|6.45|6.57|6.47|6.55|6.45|31
1655039700000|2022-06-12 13:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|26
1655040000000|2022-06-12 13:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|32
1655040300000|2022-06-12 13:25:00|6.56|6.46|6.53|6.43|6.56|6.46|6.52|6.42|46
1655040600000|2022-06-12 13:30:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|20
1655040900000|2022-06-12 13:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|21
1655041200000|2022-06-12 13:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|22
1655041500000|2022-06-12 13:45:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|28
1655041800000|2022-06-12 13:50:00|6.53|6.43|6.47|6.37|6.53|6.43|6.46|6.36|81
1655042100000|2022-06-12 13:55:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|29
1655042400000|2022-06-12 14:00:00|6.47|6.37|6.5|6.4|6.51|6.41|6.46|6.36|48
1655042700000|2022-06-12 14:05:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|32
1655043000000|2022-06-12 14:10:00|6.51|6.41|6.47|6.37|6.51|6.41|6.47|6.37|35
1655043300000|2022-06-12 14:15:00|6.48|6.38|6.4|6.3|6.48|6.38|6.39|6.29|69
1655043600000|2022-06-12 14:20:00|6.41|6.31|6.54|6.44|6.54|6.44|6.4|6.3|48
1655043900000|2022-06-12 14:25:00|6.55|6.45|6.58|6.48|6.61|6.51|6.54|6.44|100
1655044200000|2022-06-12 14:30:00|6.59|6.49|6.65|6.55|6.71|6.61|6.59|6.49|143
1655044500000|2022-06-12 14:35:00|6.66|6.56|6.67|6.57|6.69|6.59|6.64|6.54|46
1655044800000|2022-06-12 14:40:00|6.66|6.56|6.62|6.52|6.67|6.57|6.62|6.52|63
1655045100000|2022-06-12 14:45:00|6.61|6.51|6.66|6.56|6.67|6.57|6.61|6.51|76
1655045400000|2022-06-12 14:50:00|6.67|6.57|6.78|6.68|6.8|6.7|6.67|6.57|92
1655045700000|2022-06-12 14:55:00|6.79|6.69|6.75|6.65|6.8|6.7|6.73|6.63|71
1655046000000|2022-06-12 15:00:00|6.74|6.64|6.78|6.68|6.81|6.71|6.74|6.64|61
1655046300000|2022-06-12 15:05:00|6.77|6.67|6.78|6.68|6.82|6.72|6.76|6.66|44
1655046600000|2022-06-12 15:10:00|6.79|6.69|6.77|6.67|6.81|6.71|6.76|6.66|41
1655046900000|2022-06-12 15:15:00|6.78|6.68|6.87|6.77|6.9|6.8|6.77|6.67|114
1655047200000|2022-06-12 15:20:00|6.88|6.78|6.85|6.75|6.88|6.78|6.83|6.73|66
1655047500000|2022-06-12 15:25:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|80
1655047800000|2022-06-12 15:30:00|6.86|6.76|6.89|6.79|6.9|6.8|6.84|6.74|62
1655048100000|2022-06-12 15:35:00|6.88|6.78|6.81|6.71|6.88|6.78|6.81|6.71|94
1655048400000|2022-06-12 15:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.77|6.67|52
1655048700000|2022-06-12 15:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.78|6.68|31
1655049000000|2022-06-12 15:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|67
1655049300000|2022-06-12 15:55:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|30
1655049600000|2022-06-12 16:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|27
1655049900000|2022-06-12 16:05:00|6.77|6.67|6.81|6.71|6.81|6.71|6.77|6.67|45
1655050200000|2022-06-12 16:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|38
1655050500000|2022-06-12 16:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|18
1655050800000|2022-06-12 16:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1655051100000|2022-06-12 16:25:00|6.8|6.7|6.77|6.67|6.8|6.7|6.77|6.67|16
1655051400000|2022-06-12 16:30:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|38
1655051700000|2022-06-12 16:35:00|6.76|6.66|6.73|6.63|6.77|6.67|6.73|6.63|30
1655052000000|2022-06-12 16:40:00|6.74|6.64|6.75|6.65|6.76|6.66|6.73|6.63|50
1655052300000|2022-06-12 16:45:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|34
1655052600000|2022-06-12 16:50:00|6.74|6.64|6.74|6.64|6.74|6.64|6.71|6.61|25
1655052900000|2022-06-12 16:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.71|6.61|33
1655053200000|2022-06-12 17:00:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|36
1655053500000|2022-06-12 17:05:00|6.76|6.66|6.81|6.71|6.84|6.74|6.75|6.65|40
1655053800000|2022-06-12 17:10:00|6.82|6.72|6.94|6.84|7|6.9|6.81|6.71|111
1655054100000|2022-06-12 17:15:00|6.95|6.85|6.91|6.81|6.97|6.87|6.9|6.8|45
1655054400000|2022-06-12 17:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|58
1655054700000|2022-06-12 17:25:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|36
1655055000000|2022-06-12 17:30:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|54
1655055300000|2022-06-12 17:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|32
1655055600000|2022-06-12 17:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|21
1655055900000|2022-06-12 17:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|10
1655056200000|2022-06-12 17:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1655056500000|2022-06-12 17:55:00|6.86|6.76|6.84|6.74|6.87|6.77|6.81|6.71|37
1655056800000|2022-06-12 18:00:00|6.85|6.75|6.78|6.68|6.86|6.76|6.78|6.68|45
1655057100000|2022-06-12 18:05:00|6.77|6.67|6.75|6.65|6.78|6.68|6.73|6.63|59
1655057400000|2022-06-12 18:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|25
1655057700000|2022-06-12 18:15:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|34
1655058000000|2022-06-12 18:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|31
1655058300000|2022-06-12 18:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1655058600000|2022-06-12 18:30:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|22
1655058900000|2022-06-12 18:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|23
1655059200000|2022-06-12 18:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|14
1655059500000|2022-06-12 18:45:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|15
1655059800000|2022-06-12 18:50:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|14
1655060100000|2022-06-12 18:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1655060400000|2022-06-12 19:00:00|6.75|6.65|6.74|6.64|6.77|6.67|6.73|6.63|16
1655060700000|2022-06-12 19:05:00|6.73|6.63|6.73|6.63|6.75|6.65|6.72|6.62|31
1655061000000|2022-06-12 19:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|17
1655061300000|2022-06-12 19:15:00|6.73|6.63|6.67|6.57|6.74|6.64|6.66|6.56|63
1655061600000|2022-06-12 19:20:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|49
1655061900000|2022-06-12 19:25:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|33
1655062200000|2022-06-12 19:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|50
1655062500000|2022-06-12 19:35:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|23
1655062800000|2022-06-12 19:40:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|24
1655063100000|2022-06-12 19:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|37
1655063400000|2022-06-12 19:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|32
1655063700000|2022-06-12 19:55:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|27
1655064000000|2022-06-12 20:00:00|6.69|6.59|6.69|6.59|6.72|6.62|6.69|6.59|35
1655064300000|2022-06-12 20:05:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|63
1655064600000|2022-06-12 20:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|43
1655064900000|2022-06-12 20:15:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|43
1655065200000|2022-06-12 20:20:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1655065500000|2022-06-12 20:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|88
1655065800000|2022-06-12 20:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|6
1655066100000|2022-06-12 20:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|37
1655066400000|2022-06-12 20:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|62
1655066700000|2022-06-12 20:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|8
1655067000000|2022-06-12 20:50:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|9
1655067300000|2022-06-12 20:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.63|6.53|17
1655067600000|2022-06-12 21:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|18
1655067900000|2022-06-12 21:05:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|33
1655068200000|2022-06-12 21:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|61
1655068500000|2022-06-12 21:15:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|99
1655068800000|2022-06-12 21:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|32
1655069100000|2022-06-12 21:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|16
1655069400000|2022-06-12 21:30:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|9
1655069700000|2022-06-12 21:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|34
1655070000000|2022-06-12 21:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|19
1655070300000|2022-06-12 21:45:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|4
1655070600000|2022-06-12 21:50:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1655070900000|2022-06-12 21:55:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|5
1655071200000|2022-06-12 22:00:00|6.63|6.53|6.61|6.51|6.64|6.54|6.58|6.48|73
1655071500000|2022-06-12 22:05:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|11
1655071800000|2022-06-12 22:10:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|15
1655072100000|2022-06-12 22:15:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|45
1655072400000|2022-06-12 22:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|39
1655072700000|2022-06-12 22:25:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|9
1655073000000|2022-06-12 22:30:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|16
1655073300000|2022-06-12 22:35:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|33
1655073600000|2022-06-12 22:40:00|6.56|6.46|6.57|6.47|6.58|6.48|6.54|6.44|100
1655073900000|2022-06-12 22:45:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|72
1655074200000|2022-06-12 22:50:00|6.58|6.48|6.56|6.46|6.59|6.49|6.55|6.45|43
1655074500000|2022-06-12 22:55:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|65
1655074800000|2022-06-12 23:00:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|68
1655075100000|2022-06-12 23:05:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|20
1655075400000|2022-06-12 23:10:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|74
1655075700000|2022-06-12 23:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|24
1655076000000|2022-06-12 23:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|50
1655076300000|2022-06-12 23:25:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|29
1655076600000|2022-06-12 23:30:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|49
1655076900000|2022-06-12 23:35:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|66
1655077200000|2022-06-12 23:40:00|6.54|6.44|6.49|6.39|6.55|6.45|6.46|6.36|86
1655077500000|2022-06-12 23:45:00|6.48|6.38|6.47|6.37|6.49|6.39|6.44|6.34|98
1655077800000|2022-06-12 23:50:00|6.48|6.38|6.45|6.35|6.49|6.39|6.45|6.35|80
1655078100000|2022-06-12 23:55:00|6.46|6.36|6.39|6.29|6.47|6.37|6.39|6.29|102
1655078400000|2022-06-13 00:00:00|6.4|6.3|6.37|6.27|6.44|6.34|6.36|6.26|126
1655078700000|2022-06-13 00:05:00|6.36|6.26|6.41|6.31|6.42|6.32|6.34|6.24|98
1655079000000|2022-06-13 00:10:00|6.42|6.32|6.39|6.29|6.42|6.32|6.39|6.29|116
1655079300000|2022-06-13 00:15:00|6.38|6.28|6.46|6.36|6.51|6.41|6.34|6.24|132
1655079600000|2022-06-13 00:20:00|6.47|6.37|6.44|6.34|6.48|6.38|6.44|6.34|98
1655079900000|2022-06-13 00:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.43|6.33|69
1655080200000|2022-06-13 00:30:00|6.44|6.34|6.62|6.52|6.66|6.56|6.43|6.33|143
1655080500000|2022-06-13 00:35:00|6.61|6.51|6.53|6.43|6.67|6.57|6.53|6.43|114
1655080800000|2022-06-13 00:40:00|6.54|6.44|6.48|6.38|6.54|6.44|6.48|6.38|113
1655081100000|2022-06-13 00:45:00|6.47|6.37|6.36|6.26|6.5|6.4|6.35|6.25|131
1655081400000|2022-06-13 00:50:00|6.37|6.27|6.26|6.16|6.37|6.27|6.21|6.11|138
1655081700000|2022-06-13 00:55:00|6.25|6.15|6.17|6.07|6.27|6.17|6.17|6.07|113
1655082000000|2022-06-13 01:00:00|6.18|6.08|6.28|6.18|6.37|6.27|6.17|6.07|158
1655082300000|2022-06-13 01:05:00|6.29|6.19|6.18|6.08|6.3|6.2|6.18|6.08|110
1655082600000|2022-06-13 01:10:00|6.17|6.07|6.11|6.01|6.21|6.11|6.11|6.01|153
1655082900000|2022-06-13 01:15:00|6.12|6.02|6.14|6.04|6.14|6.04|6.08|5.98|133
1655083200000|2022-06-13 01:20:00|6.13|6.03|6.1|6|6.17|6.07|6.08|5.98|110
1655083500000|2022-06-13 01:25:00|6.11|6.01|6.09|5.99|6.11|6.01|6.06|5.96|117
1655083800000|2022-06-13 01:30:00|6.08|5.98|6.13|6.03|6.17|6.07|6.08|5.98|102
1655084100000|2022-06-13 01:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.09|5.99|97
1655084400000|2022-06-13 01:40:00|6.13|6.03|6.15|6.05|6.18|6.08|6.13|6.03|107
1655084700000|2022-06-13 01:45:00|6.14|6.04|6.1|6|6.15|6.05|6.09|5.99|89
1655085000000|2022-06-13 01:50:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|43
1655085300000|2022-06-13 01:55:00|6.08|5.98|6.2|6.1|6.23|6.13|6.06|5.96|101
1655085600000|2022-06-13 02:00:00|6.21|6.11|6.12|6.02|6.21|6.11|6.11|6.01|148
1655085900000|2022-06-13 02:05:00|6.11|6.01|6.18|6.08|6.19|6.09|6.11|6.01|124
1655086200000|2022-06-13 02:10:00|6.19|6.09|6.08|5.98|6.19|6.09|6.05|5.95|122
1655086500000|2022-06-13 02:15:00|6.07|5.97|6.08|5.98|6.09|5.99|6.04|5.94|132
1655086800000|2022-06-13 02:20:00|6.09|5.99|6.07|5.97|6.1|6|6.05|5.95|81
1655087100000|2022-06-13 02:25:00|6.06|5.96|6.19|6.09|6.21|6.11|6.06|5.96|113
1655087400000|2022-06-13 02:30:00|6.18|6.08|6.17|6.07|6.21|6.11|6.15|6.05|96
1655087700000|2022-06-13 02:35:00|6.16|6.06|6.18|6.08|6.18|6.08|6.14|6.04|57
1655088000000|2022-06-13 02:40:00|6.19|6.09|6.14|6.04|6.19|6.09|6.14|6.04|80
1655088300000|2022-06-13 02:45:00|6.13|6.03|6.11|6.01|6.14|6.04|6.1|6|97
1655088600000|2022-06-13 02:50:00|6.12|6.02|6.1|6|6.13|6.03|6.08|5.98|77
1655088900000|2022-06-13 02:55:00|6.09|5.99|6.06|5.96|6.11|6.01|6.03|5.93|108
1655089200000|2022-06-13 03:00:00|6.05|5.95|5.98|5.88|6.07|5.97|5.98|5.88|92
1655089500000|2022-06-13 03:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.94|5.84|98
1655089800000|2022-06-13 03:10:00|5.99|5.89|6.06|5.96|6.14|6.04|5.98|5.88|132
1655090100000|2022-06-13 03:15:00|6.05|5.95|6.01|5.91|6.05|5.95|5.96|5.86|97
1655090400000|2022-06-13 03:20:00|6|5.9|5.94|5.84|6.06|5.96|5.93|5.83|157
1655090700000|2022-06-13 03:25:00|5.93|5.83|6.01|5.91|6.03|5.93|5.93|5.83|75
1655091000000|2022-06-13 03:30:00|6|5.9|6.04|5.94|6.05|5.95|6|5.9|81
1655091300000|2022-06-13 03:35:00|6.03|5.93|6.07|5.97|6.08|5.98|6.01|5.91|93
1655091600000|2022-06-13 03:40:00|6.08|5.98|6.06|5.96|6.11|6.01|6.06|5.96|79
1655091900000|2022-06-13 03:45:00|6.07|5.97|6.07|5.97|6.09|5.99|6.06|5.96|129
1655092200000|2022-06-13 03:50:00|6.06|5.96|6.05|5.95|6.08|5.98|6.05|5.95|78
1655092500000|2022-06-13 03:55:00|6.06|5.96|6.03|5.93|6.06|5.96|6.03|5.93|74
1655092800000|2022-06-13 04:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.01|5.91|111
1655093100000|2022-06-13 04:05:00|6.03|5.93|6.11|6.01|6.11|6.01|6.03|5.93|111
1655093400000|2022-06-13 04:10:00|6.12|6.02|6.27|6.17|6.27|6.17|6.12|6.02|113
1655093700000|2022-06-13 04:15:00|6.28|6.18|6.21|6.11|6.29|6.19|6.19|6.09|100
1655094000000|2022-06-13 04:20:00|6.22|6.12|6.28|6.18|6.29|6.19|6.2|6.1|99
1655094300000|2022-06-13 04:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.24|6.14|80
1655094600000|2022-06-13 04:30:00|6.25|6.15|6.2|6.1|6.26|6.16|6.16|6.06|98
1655094900000|2022-06-13 04:35:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|42
1655095200000|2022-06-13 04:40:00|6.19|6.09|6.17|6.07|6.2|6.1|6.15|6.05|93
1655095500000|2022-06-13 04:45:00|6.16|6.06|6.15|6.05|6.17|6.07|6.12|6.02|64
1655095800000|2022-06-13 04:50:00|6.14|6.04|6.07|5.97|6.15|6.05|6.03|5.93|102
1655096100000|2022-06-13 04:55:00|6.08|5.98|6.05|5.95|6.08|5.98|6.03|5.93|88
1655096400000|2022-06-13 05:00:00|6.04|5.94|6.07|5.97|6.07|5.97|6.04|5.94|54
1655096700000|2022-06-13 05:05:00|6.06|5.96|6.05|5.95|6.08|5.98|6.04|5.94|70
1655097000000|2022-06-13 05:10:00|6.06|5.96|6.07|5.97|6.08|5.98|6.04|5.94|104
1655097300000|2022-06-13 05:15:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|63
1655097600000|2022-06-13 05:20:00|6.07|5.97|6.04|5.94|6.07|5.97|6.03|5.93|42
1655097900000|2022-06-13 05:25:00|6.03|5.93|6.01|5.91|6.04|5.94|6|5.9|47
1655098200000|2022-06-13 05:30:00|6|5.9|6|5.9|6.03|5.93|5.99|5.89|77
1655098500000|2022-06-13 05:35:00|5.99|5.89|6|5.9|6.02|5.92|5.98|5.88|58
1655098800000|2022-06-13 05:40:00|5.99|5.89|5.96|5.86|6.01|5.91|5.95|5.85|80
1655099100000|2022-06-13 05:45:00|5.97|5.87|5.91|5.81|5.98|5.88|5.91|5.81|77
1655099400000|2022-06-13 05:50:00|5.92|5.82|5.91|5.81|5.94|5.84|5.9|5.8|48
1655099700000|2022-06-13 05:55:00|5.9|5.8|5.87|5.77|5.93|5.83|5.86|5.76|88
1655100000000|2022-06-13 06:00:00|5.86|5.76|5.81|5.71|5.88|5.78|5.81|5.71|104
1655100300000|2022-06-13 06:05:00|5.8|5.7|5.84|5.74|5.84|5.74|5.78|5.68|103
1655100600000|2022-06-13 06:10:00|5.83|5.73|5.9|5.8|5.91|5.81|5.83|5.73|102
1655100900000|2022-06-13 06:15:00|5.91|5.81|5.92|5.82|5.95|5.85|5.91|5.81|83
1655101200000|2022-06-13 06:20:00|5.93|5.83|5.89|5.79|5.93|5.83|5.88|5.78|65
1655101500000|2022-06-13 06:25:00|5.9|5.8|5.88|5.78|5.91|5.81|5.88|5.78|107
1655101800000|2022-06-13 06:30:00|5.89|5.79|5.93|5.83|5.94|5.84|5.88|5.78|77
1655102100000|2022-06-13 06:35:00|5.92|5.82|5.91|5.81|5.93|5.83|5.91|5.81|42
1655102400000|2022-06-13 06:40:00|5.9|5.8|5.82|5.72|5.91|5.81|5.82|5.72|109
1655102700000|2022-06-13 06:45:00|5.83|5.73|5.84|5.74|5.87|5.77|5.81|5.71|100
1655103000000|2022-06-13 06:50:00|5.83|5.73|5.85|5.75|5.85|5.75|5.81|5.71|85
1655103300000|2022-06-13 06:55:00|5.84|5.74|5.88|5.78|5.89|5.79|5.84|5.74|97
1655103600000|2022-06-13 07:00:00|5.89|5.79|5.88|5.78|5.91|5.81|5.87|5.77|70
1655103900000|2022-06-13 07:05:00|5.87|5.77|5.9|5.8|5.91|5.81|5.86|5.76|62
1655104200000|2022-06-13 07:10:00|5.91|5.81|5.9|5.8|5.91|5.81|5.88|5.78|52
1655104500000|2022-06-13 07:15:00|5.91|5.81|5.91|5.81|5.94|5.84|5.9|5.8|69
1655104800000|2022-06-13 07:20:00|5.9|5.8|5.9|5.8|5.9|5.8|5.86|5.76|91
1655105100000|2022-06-13 07:25:00|5.89|5.79|5.86|5.76|5.9|5.8|5.84|5.74|116
1655105400000|2022-06-13 07:30:00|5.85|5.75|5.81|5.71|5.86|5.76|5.81|5.71|87
1655105700000|2022-06-13 07:35:00|5.82|5.72|5.76|5.66|5.83|5.73|5.76|5.66|91
1655106000000|2022-06-13 07:40:00|5.75|5.65|5.71|5.61|5.78|5.68|5.68|5.58|127
1655106300000|2022-06-13 07:45:00|5.7|5.6|5.74|5.64|5.8|5.7|5.69|5.59|119
1655106600000|2022-06-13 07:50:00|5.75|5.65|5.67|5.57|5.75|5.65|5.66|5.56|153
1655106900000|2022-06-13 07:55:00|5.66|5.56|5.75|5.65|5.78|5.68|5.62|5.52|176
1655107200000|2022-06-13 08:00:00|5.76|5.66|5.76|5.66|5.79|5.69|5.68|5.58|123
1655107500000|2022-06-13 08:05:00|5.75|5.65|5.74|5.64|5.76|5.66|5.69|5.59|134
1655107800000|2022-06-13 08:10:00|5.73|5.63|5.74|5.64|5.75|5.65|5.7|5.6|118
1655108100000|2022-06-13 08:15:00|5.73|5.63|5.68|5.58|5.74|5.64|5.66|5.56|114
1655108400000|2022-06-13 08:20:00|5.69|5.59|5.62|5.52|5.69|5.59|5.61|5.51|112
1655108700000|2022-06-13 08:25:00|5.63|5.53|5.65|5.55|5.65|5.55|5.56|5.46|149
1655109000000|2022-06-13 08:30:00|5.64|5.54|5.72|5.62|5.73|5.63|5.63|5.53|151
1655109300000|2022-06-13 08:35:00|5.71|5.61|5.67|5.57|5.72|5.62|5.64|5.54|121
1655109600000|2022-06-13 08:40:00|5.68|5.58|5.63|5.53|5.71|5.61|5.6|5.5|186
1655109900000|2022-06-13 08:45:00|5.62|5.52|5.55|5.45|5.63|5.53|5.53|5.43|182
1655110200000|2022-06-13 08:50:00|5.54|5.44|5.53|5.43|5.59|5.49|5.51|5.41|113
1655110500000|2022-06-13 08:55:00|5.52|5.42|5.39|5.29|5.54|5.44|5.39|5.29|150
1655110800000|2022-06-13 09:00:00|5.4|5.3|5.44|5.34|5.49|5.39|5.38|5.28|193
1655111100000|2022-06-13 09:05:00|5.43|5.33|5.44|5.34|5.47|5.37|5.31|5.21|209
1655111400000|2022-06-13 09:10:00|5.43|5.33|5.54|5.44|5.55|5.45|5.41|5.31|186
1655111700000|2022-06-13 09:15:00|5.55|5.45|5.59|5.49|5.63|5.53|5.51|5.41|169
1655112000000|2022-06-13 09:20:00|5.58|5.48|5.53|5.43|5.59|5.49|5.51|5.41|144
1655112300000|2022-06-13 09:25:00|5.54|5.44|5.55|5.45|5.56|5.46|5.51|5.41|162
1655112600000|2022-06-13 09:30:00|5.56|5.46|5.49|5.39|5.56|5.46|5.45|5.35|196
1655112900000|2022-06-13 09:35:00|5.5|5.4|5.43|5.33|5.51|5.41|5.41|5.31|166
1655113200000|2022-06-13 09:40:00|5.42|5.32|5.45|5.35|5.47|5.37|5.4|5.3|180
1655113500000|2022-06-13 09:45:00|5.46|5.36|5.45|5.35|5.51|5.41|5.43|5.33|200
1655113800000|2022-06-13 09:50:00|5.44|5.34|5.5|5.4|5.5|5.4|5.43|5.33|161
1655114100000|2022-06-13 09:55:00|5.49|5.39|5.6|5.5|5.64|5.54|5.46|5.36|171
1655114400000|2022-06-13 10:00:00|5.61|5.51|5.6|5.5|5.64|5.54|5.58|5.48|142
1655114700000|2022-06-13 10:05:00|5.61|5.51|5.64|5.54|5.67|5.57|5.6|5.5|146
1655115000000|2022-06-13 10:10:00|5.65|5.55|5.57|5.47|5.65|5.55|5.55|5.45|201
1655115300000|2022-06-13 10:15:00|5.56|5.46|5.54|5.44|5.58|5.48|5.53|5.43|141
1655115600000|2022-06-13 10:20:00|5.55|5.45|5.57|5.47|5.58|5.48|5.52|5.42|157
1655115900000|2022-06-13 10:25:00|5.56|5.46|5.63|5.53|5.64|5.54|5.54|5.44|172
1655116200000|2022-06-13 10:30:00|5.64|5.54|5.57|5.47|5.65|5.55|5.57|5.47|139
1655116500000|2022-06-13 10:35:00|5.58|5.48|5.57|5.47|5.62|5.52|5.55|5.45|151
1655116800000|2022-06-13 10:40:00|5.58|5.48|5.59|5.49|5.61|5.51|5.55|5.45|134
1655117100000|2022-06-13 10:45:00|5.6|5.5|5.51|5.41|5.6|5.5|5.46|5.36|181
1655117400000|2022-06-13 10:50:00|5.5|5.4|5.5|5.4|5.54|5.44|5.5|5.4|129
1655117700000|2022-06-13 10:55:00|5.51|5.41|5.52|5.42|5.54|5.44|5.48|5.38|176
1655118000000|2022-06-13 11:00:00|5.51|5.41|5.54|5.44|5.54|5.44|5.49|5.39|162
1655118300000|2022-06-13 11:05:00|5.53|5.43|5.46|5.36|5.55|5.45|5.45|5.35|172
1655118600000|2022-06-13 11:10:00|5.45|5.35|5.47|5.37|5.48|5.38|5.43|5.33|206
1655118900000|2022-06-13 11:15:00|5.46|5.36|5.41|5.31|5.47|5.37|5.4|5.3|205
1655119200000|2022-06-13 11:20:00|5.4|5.3|5.37|5.27|5.42|5.32|5.37|5.27|158
1655119500000|2022-06-13 11:25:00|5.38|5.28|5.36|5.26|5.42|5.32|5.35|5.25|158
1655119800000|2022-06-13 11:30:00|5.37|5.27|5.41|5.31|5.47|5.37|5.35|5.25|189
1655120100000|2022-06-13 11:35:00|5.42|5.32|5.43|5.33|5.45|5.35|5.41|5.31|123
1655120400000|2022-06-13 11:40:00|5.44|5.34|5.42|5.32|5.46|5.36|5.39|5.29|128
1655120700000|2022-06-13 11:45:00|5.43|5.33|5.39|5.29|5.45|5.35|5.38|5.28|146
1655121000000|2022-06-13 11:50:00|5.38|5.28|5.39|5.29|5.42|5.32|5.37|5.27|142
1655121300000|2022-06-13 11:55:00|5.38|5.28|5.47|5.37|5.47|5.37|5.36|5.26|151
1655121600000|2022-06-13 12:00:00|5.46|5.36|5.45|5.35|5.52|5.42|5.43|5.33|223
1655121900000|2022-06-13 12:05:00|5.46|5.36|5.47|5.37|5.49|5.39|5.44|5.34|145
1655122200000|2022-06-13 12:10:00|5.48|5.38|5.6|5.5|5.6|5.5|5.47|5.37|177
1655122500000|2022-06-13 12:15:00|5.61|5.51|5.53|5.43|5.61|5.51|5.53|5.43|180
1655122800000|2022-06-13 12:20:00|5.54|5.44|5.56|5.46|5.57|5.47|5.52|5.42|128
1655123100000|2022-06-13 12:25:00|5.55|5.45|5.57|5.47|5.57|5.47|5.54|5.44|101
1655123400000|2022-06-13 12:30:00|5.56|5.46|5.57|5.47|5.58|5.48|5.53|5.43|146
1655123700000|2022-06-13 12:35:00|5.56|5.46|5.54|5.44|5.57|5.47|5.53|5.43|101
1655124000000|2022-06-13 12:40:00|5.53|5.43|5.51|5.41|5.55|5.45|5.5|5.4|83
1655124300000|2022-06-13 12:45:00|5.5|5.4|5.49|5.39|5.53|5.43|5.46|5.36|140
1655124600000|2022-06-13 12:50:00|5.48|5.38|5.47|5.37|5.51|5.41|5.46|5.36|134
1655124900000|2022-06-13 12:55:00|5.46|5.36|5.43|5.33|5.48|5.38|5.42|5.32|130
1655125200000|2022-06-13 13:00:00|5.42|5.32|5.43|5.33|5.46|5.36|5.4|5.3|146
1655125500000|2022-06-13 13:05:00|5.42|5.32|5.43|5.33|5.45|5.35|5.4|5.3|126
1655125800000|2022-06-13 13:10:00|5.42|5.32|5.43|5.33|5.46|5.36|5.41|5.31|104
1655126100000|2022-06-13 13:15:00|5.42|5.32|5.36|5.26|5.45|5.35|5.36|5.26|139
1655126400000|2022-06-13 13:20:00|5.37|5.27|5.38|5.28|5.41|5.31|5.34|5.24|172
1655126700000|2022-06-13 13:25:00|5.39|5.29|5.38|5.28|5.42|5.32|5.37|5.27|108
1655127000000|2022-06-13 13:30:00|5.37|5.27|5.5|5.4|5.55|5.45|5.37|5.27|206
1655127300000|2022-06-13 13:35:00|5.51|5.41|5.45|5.35|5.54|5.44|5.45|5.35|139
1655127600000|2022-06-13 13:40:00|5.46|5.36|5.47|5.37|5.5|5.4|5.4|5.3|206
1655127900000|2022-06-13 13:45:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|142
1655128200000|2022-06-13 13:50:00|5.5|5.4|5.49|5.39|5.52|5.42|5.48|5.38|146
1655128500000|2022-06-13 13:55:00|5.5|5.4|5.51|5.41|5.53|5.43|5.48|5.38|170
1655128800000|2022-06-13 14:00:00|5.52|5.42|5.47|5.37|5.55|5.45|5.46|5.36|148
1655129100000|2022-06-13 14:05:00|5.46|5.36|5.45|5.35|5.49|5.39|5.43|5.33|157
1655129400000|2022-06-13 14:10:00|5.44|5.34|5.43|5.33|5.46|5.36|5.42|5.32|148
1655129700000|2022-06-13 14:15:00|5.44|5.34|5.41|5.31|5.45|5.35|5.39|5.29|146
1655130000000|2022-06-13 14:20:00|5.42|5.32|5.4|5.3|5.43|5.33|5.4|5.3|116
1655130300000|2022-06-13 14:25:00|5.41|5.31|5.5|5.4|5.51|5.41|5.39|5.29|131
1655130600000|2022-06-13 14:30:00|5.49|5.39|5.47|5.37|5.5|5.4|5.45|5.35|147
1655130900000|2022-06-13 14:35:00|5.46|5.36|5.45|5.35|5.47|5.37|5.45|5.35|130
1655131200000|2022-06-13 14:40:00|5.46|5.36|5.39|5.29|5.46|5.36|5.37|5.27|154
1655131500000|2022-06-13 14:45:00|5.38|5.28|5.34|5.24|5.42|5.32|5.33|5.23|175
1655131800000|2022-06-13 14:50:00|5.33|5.23|5.35|5.25|5.39|5.29|5.28|5.18|201
1655132100000|2022-06-13 14:55:00|5.36|5.26|5.35|5.25|5.39|5.29|5.33|5.23|144
1655132400000|2022-06-13 15:00:00|5.36|5.26|5.35|5.25|5.41|5.31|5.33|5.23|146
1655132700000|2022-06-13 15:05:00|5.34|5.24|5.38|5.28|5.39|5.29|5.33|5.23|123
1655133000000|2022-06-13 15:10:00|5.37|5.27|5.4|5.3|5.41|5.31|5.36|5.26|128
1655133300000|2022-06-13 15:15:00|5.41|5.31|5.46|5.36|5.49|5.39|5.41|5.31|198
1655133600000|2022-06-13 15:20:00|5.47|5.37|5.51|5.41|5.52|5.42|5.45|5.35|127
1655133900000|2022-06-13 15:25:00|5.52|5.42|5.41|5.31|5.52|5.42|5.39|5.29|162
1655134200000|2022-06-13 15:30:00|5.4|5.3|5.4|5.3|5.44|5.34|5.38|5.28|127
1655134500000|2022-06-13 15:35:00|5.41|5.31|5.45|5.35|5.47|5.37|5.4|5.3|101
1655134800000|2022-06-13 15:40:00|5.46|5.36|5.52|5.42|5.52|5.42|5.44|5.34|73
1655135100000|2022-06-13 15:45:00|5.51|5.41|5.48|5.38|5.52|5.42|5.47|5.37|74
1655135400000|2022-06-13 15:50:00|5.49|5.39|5.47|5.37|5.49|5.39|5.45|5.35|33
1655135700000|2022-06-13 15:55:00|5.46|5.36|5.49|5.39|5.49|5.39|5.46|5.36|94
1655136000000|2022-06-13 16:00:00|5.48|5.38|5.52|5.42|5.52|5.42|5.44|5.34|111
1655136300000|2022-06-13 16:05:00|5.51|5.41|5.55|5.45|5.57|5.47|5.5|5.4|83
1655136600000|2022-06-13 16:10:00|5.54|5.44|5.64|5.54|5.72|5.62|5.54|5.44|165
1655136900000|2022-06-13 16:15:00|5.63|5.53|5.63|5.53|5.65|5.55|5.59|5.49|113
1655137200000|2022-06-13 16:20:00|5.64|5.54|5.63|5.53|5.66|5.56|5.61|5.51|106
1655137500000|2022-06-13 16:25:00|5.64|5.54|5.65|5.55|5.68|5.58|5.63|5.53|136
1655137800000|2022-06-13 16:30:00|5.64|5.54|5.68|5.58|5.7|5.6|5.64|5.54|93
1655138100000|2022-06-13 16:35:00|5.69|5.59|5.64|5.54|5.7|5.6|5.64|5.54|60
1655138400000|2022-06-13 16:40:00|5.65|5.55|5.58|5.48|5.65|5.55|5.58|5.48|100
1655138700000|2022-06-13 16:45:00|5.59|5.49|5.67|5.57|5.7|5.6|5.59|5.49|111
1655139000000|2022-06-13 16:50:00|5.66|5.56|5.62|5.52|5.68|5.58|5.61|5.51|91
1655139300000|2022-06-13 16:55:00|5.61|5.51|5.62|5.52|5.63|5.53|5.6|5.5|90
1655139600000|2022-06-13 17:00:00|5.61|5.51|5.57|5.47|5.63|5.53|5.57|5.47|91
1655139900000|2022-06-13 17:05:00|5.56|5.46|5.58|5.48|5.59|5.49|5.56|5.46|71
1655140200000|2022-06-13 17:10:00|5.59|5.49|5.57|5.47|5.59|5.49|5.55|5.45|41
1655140500000|2022-06-13 17:15:00|5.56|5.46|5.57|5.47|5.58|5.48|5.54|5.44|84
1655140800000|2022-06-13 17:20:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|50
1655141100000|2022-06-13 17:25:00|5.54|5.44|5.53|5.43|5.56|5.46|5.52|5.42|78
1655141400000|2022-06-13 17:30:00|5.54|5.44|5.53|5.43|5.55|5.45|5.52|5.42|66
1655141700000|2022-06-13 17:35:00|5.52|5.42|5.51|5.41|5.54|5.44|5.49|5.39|114
1655142000000|2022-06-13 17:40:00|5.52|5.42|5.56|5.46|5.56|5.46|5.5|5.4|105
1655142300000|2022-06-13 17:45:00|5.57|5.47|5.56|5.46|5.57|5.47|5.54|5.44|22
1655142600000|2022-06-13 17:50:00|5.55|5.45|5.57|5.47|5.57|5.47|5.55|5.45|27
1655142900000|2022-06-13 17:55:00|5.56|5.46|5.58|5.48|5.58|5.48|5.56|5.46|19
1655143200000|2022-06-13 18:00:00|5.57|5.47|5.59|5.49|5.59|5.49|5.57|5.47|35
1655143500000|2022-06-13 18:05:00|5.58|5.48|5.61|5.51|5.62|5.52|5.58|5.48|42
1655143800000|2022-06-13 18:10:00|5.62|5.52|5.63|5.53|5.63|5.53|5.6|5.5|30
1655144100000|2022-06-13 18:15:00|5.64|5.54|5.64|5.54|5.65|5.55|5.62|5.52|61
1655144400000|2022-06-13 18:20:00|5.65|5.55|5.66|5.56|5.67|5.57|5.64|5.54|78
1655144700000|2022-06-13 18:25:00|5.67|5.57|5.65|5.55|5.67|5.57|5.64|5.54|51
1655145000000|2022-06-13 18:30:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|63
1655145300000|2022-06-13 18:35:00|5.65|5.55|5.66|5.56|5.67|5.57|5.64|5.54|34
1655145600000|2022-06-13 18:40:00|5.67|5.57|5.66|5.56|5.68|5.58|5.66|5.56|20
1655145900000|2022-06-13 18:45:00|5.67|5.57|5.63|5.53|5.68|5.58|5.63|5.53|69
1655146200000|2022-06-13 18:50:00|5.62|5.52|5.63|5.53|5.63|5.53|5.62|5.52|26
1655146500000|2022-06-13 18:55:00|5.62|5.52|5.61|5.51|5.63|5.53|5.6|5.5|60
1655146800000|2022-06-13 19:00:00|5.6|5.5|5.61|5.51|5.62|5.52|5.59|5.49|58
1655147100000|2022-06-13 19:05:00|5.62|5.52|5.6|5.5|5.62|5.52|5.6|5.5|25
1655147400000|2022-06-13 19:10:00|5.61|5.51|5.6|5.5|5.61|5.51|5.59|5.49|8
1655147700000|2022-06-13 19:15:00|5.59|5.49|5.61|5.51|5.64|5.54|5.59|5.49|59
1655148000000|2022-06-13 19:20:00|5.62|5.52|5.59|5.49|5.62|5.52|5.59|5.49|64
1655148300000|2022-06-13 19:25:00|5.58|5.48|5.58|5.48|5.6|5.5|5.58|5.48|57
1655148600000|2022-06-13 19:30:00|5.59|5.49|5.58|5.48|5.6|5.5|5.56|5.46|48
1655148900000|2022-06-13 19:35:00|5.59|5.49|5.62|5.52|5.63|5.53|5.58|5.48|64
1655149200000|2022-06-13 19:40:00|5.63|5.53|5.64|5.54|5.64|5.54|5.62|5.52|66
1655149500000|2022-06-13 19:45:00|5.63|5.53|5.64|5.54|5.65|5.55|5.63|5.53|32
1655149800000|2022-06-13 19:50:00|5.63|5.53|5.63|5.53|5.64|5.54|5.62|5.52|59
1655150100000|2022-06-13 19:55:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|50
1655150400000|2022-06-13 20:00:00|5.64|5.54|5.67|5.57|5.69|5.59|5.63|5.53|70
1655150700000|2022-06-13 20:05:00|5.68|5.58|5.69|5.59|5.7|5.6|5.67|5.57|34
1655151000000|2022-06-13 20:10:00|5.68|5.58|5.68|5.58|5.7|5.6|5.68|5.58|51
1655151300000|2022-06-13 20:15:00|5.69|5.59|5.72|5.62|5.72|5.62|5.68|5.58|68
1655151600000|2022-06-13 20:20:00|5.71|5.61|5.74|5.64|5.77|5.67|5.71|5.61|52
1655151900000|2022-06-13 20:25:00|5.75|5.65|5.76|5.66|5.76|5.66|5.74|5.64|40
1655152200000|2022-06-13 20:30:00|5.77|5.67|5.75|5.65|5.79|5.69|5.74|5.64|63
1655152500000|2022-06-13 20:35:00|5.74|5.64|5.73|5.63|5.75|5.65|5.73|5.63|18
1655152800000|2022-06-13 20:40:00|5.74|5.64|5.72|5.62|5.74|5.64|5.72|5.62|55
1655153100000|2022-06-13 20:45:00|5.73|5.63|5.7|5.6|5.73|5.63|5.7|5.6|52
1655153400000|2022-06-13 20:50:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|88
1655153700000|2022-06-13 20:55:00|5.69|5.59|5.67|5.57|5.69|5.59|5.67|5.57|53
1655154000000|2022-06-13 21:00:00|5.68|5.58|5.71|5.61|5.71|5.61|5.67|5.57|36
1655154300000|2022-06-13 21:05:00|5.72|5.62|5.69|5.59|5.72|5.62|5.68|5.58|22
1655154600000|2022-06-13 21:10:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|21
1655154900000|2022-06-13 21:15:00|5.69|5.59|5.68|5.58|5.69|5.59|5.68|5.58|10
1655155200000|2022-06-13 21:20:00|5.67|5.57|5.69|5.59|5.69|5.59|5.67|5.57|17
1655155500000|2022-06-13 21:25:00|5.68|5.58|5.67|5.57|5.69|5.59|5.67|5.57|46
1655155800000|2022-06-13 21:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.67|5.57|18
1655156100000|2022-06-13 21:35:00|5.66|5.56|5.65|5.55|5.67|5.57|5.65|5.55|18
1655156400000|2022-06-13 21:40:00|5.64|5.54|5.61|5.51|5.65|5.55|5.61|5.51|16
1655156700000|2022-06-13 21:45:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|8
1655157000000|2022-06-13 21:50:00|5.64|5.54|5.57|5.47|5.64|5.54|5.57|5.47|62
1655157300000|2022-06-13 21:55:00|5.58|5.48|5.57|5.47|5.58|5.48|5.56|5.46|38
1655157600000|2022-06-13 22:00:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|25
1655157900000|2022-06-13 22:05:00|5.57|5.47|5.52|5.42|5.58|5.48|5.52|5.42|52
1655158200000|2022-06-13 22:10:00|5.53|5.43|5.51|5.41|5.53|5.43|5.49|5.39|65
1655158500000|2022-06-13 22:15:00|5.5|5.4|5.46|5.36|5.51|5.41|5.45|5.35|49
1655158800000|2022-06-13 22:20:00|5.47|5.37|5.46|5.36|5.47|5.37|5.46|5.36|52
1655159100000|2022-06-13 22:25:00|5.47|5.37|5.45|5.35|5.47|5.37|5.44|5.34|45
1655159400000|2022-06-13 22:30:00|5.44|5.34|5.47|5.37|5.47|5.37|5.44|5.34|42
1655159700000|2022-06-13 22:35:00|5.46|5.36|5.4|5.3|5.47|5.37|5.4|5.3|99
1655160000000|2022-06-13 22:40:00|5.41|5.31|5.42|5.32|5.46|5.36|5.4|5.3|92
1655160300000|2022-06-13 22:45:00|5.43|5.33|5.45|5.35|5.53|5.43|5.39|5.29|141
1655160600000|2022-06-13 22:50:00|5.46|5.36|5.43|5.33|5.46|5.36|5.42|5.32|94
1655160900000|2022-06-13 22:55:00|5.42|5.32|5.4|5.3|5.43|5.33|5.39|5.29|125
1655161200000|2022-06-13 23:00:00|5.39|5.29|5.39|5.29|5.44|5.34|5.39|5.29|137
1655161500000|2022-06-13 23:05:00|5.4|5.3|5.38|5.28|5.43|5.33|5.37|5.27|83
1655161800000|2022-06-13 23:10:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|82
1655162100000|2022-06-13 23:15:00|5.39|5.29|5.4|5.3|5.41|5.31|5.34|5.24|76
1655162400000|2022-06-13 23:20:00|5.41|5.31|5.44|5.34|5.46|5.36|5.4|5.3|100
1655162700000|2022-06-13 23:25:00|5.43|5.33|5.41|5.31|5.43|5.33|5.39|5.29|93
1655163000000|2022-06-13 23:30:00|5.4|5.3|5.4|5.3|5.42|5.32|5.36|5.26|71
1655163300000|2022-06-13 23:35:00|5.41|5.31|5.33|5.23|5.44|5.34|5.33|5.23|106
1655163600000|2022-06-13 23:40:00|5.34|5.24|5.37|5.27|5.37|5.27|5.33|5.23|94
1655163900000|2022-06-13 23:45:00|5.36|5.26|5.4|5.3|5.4|5.3|5.33|5.23|103
1655164200000|2022-06-13 23:50:00|5.41|5.31|5.43|5.33|5.44|5.34|5.39|5.29|101
1655164500000|2022-06-13 23:55:00|5.44|5.34|5.47|5.37|5.48|5.38|5.43|5.33|100
1655164800000|2022-06-14 00:00:00|5.46|5.36|5.46|5.36|5.47|5.37|5.42|5.32|105
1655165100000|2022-06-14 00:05:00|5.47|5.37|5.52|5.42|5.52|5.42|5.45|5.35|156
1655165400000|2022-06-14 00:10:00|5.51|5.41|5.51|5.41|5.53|5.43|5.5|5.4|125
1655165700000|2022-06-14 00:15:00|5.5|5.4|5.48|5.38|5.5|5.4|5.46|5.36|83
1655166000000|2022-06-14 00:20:00|5.49|5.39|5.45|5.35|5.49|5.39|5.44|5.34|95
1655166300000|2022-06-14 00:25:00|5.44|5.34|5.43|5.33|5.45|5.35|5.41|5.31|58
1655166600000|2022-06-14 00:30:00|5.42|5.32|5.45|5.35|5.45|5.35|5.42|5.32|82
1655166900000|2022-06-14 00:35:00|5.44|5.34|5.43|5.33|5.47|5.37|5.43|5.33|36
1655167200000|2022-06-14 00:40:00|5.44|5.34|5.46|5.36|5.46|5.36|5.43|5.33|75
1655167500000|2022-06-14 00:45:00|5.45|5.35|5.41|5.31|5.46|5.36|5.41|5.31|71
1655167800000|2022-06-14 00:50:00|5.4|5.3|5.37|5.27|5.42|5.32|5.36|5.26|64
1655168100000|2022-06-14 00:55:00|5.38|5.28|5.32|5.22|5.38|5.28|5.32|5.22|75
1655168400000|2022-06-14 01:00:00|5.33|5.23|5.31|5.21|5.34|5.24|5.29|5.19|113
1655168700000|2022-06-14 01:05:00|5.3|5.2|5.25|5.15|5.31|5.21|5.23|5.13|82
1655169000000|2022-06-14 01:10:00|5.24|5.14|5.27|5.17|5.3|5.2|5.24|5.14|104
1655169300000|2022-06-14 01:15:00|5.26|5.16|5.23|5.13|5.28|5.18|5.23|5.13|82
1655169600000|2022-06-14 01:20:00|5.24|5.14|5.21|5.11|5.25|5.15|5.2|5.1|124
1655169900000|2022-06-14 01:25:00|5.22|5.12|5.18|5.08|5.22|5.12|5.16|5.06|103
1655170200000|2022-06-14 01:30:00|5.17|5.07|5.16|5.06|5.2|5.1|5.16|5.06|98
1655170500000|2022-06-14 01:35:00|5.15|5.05|5.13|5.03|5.17|5.07|5.12|5.02|81
1655170800000|2022-06-14 01:40:00|5.14|5.04|5.1|5|5.15|5.05|5.1|5|113
1655171100000|2022-06-14 01:45:00|5.09|4.99|5.18|5.08|5.22|5.12|5.09|4.99|137
1655171400000|2022-06-14 01:50:00|5.17|5.07|5.09|4.99|5.17|5.07|5.08|4.98|121
1655171700000|2022-06-14 01:55:00|5.08|4.98|5.08|4.98|5.16|5.06|5.05|4.95|143
1655172000000|2022-06-14 02:00:00|5.09|4.99|5.05|4.95|5.13|5.03|5.05|4.95|113
1655172300000|2022-06-14 02:05:00|5.06|4.96|5.2|5.1|5.26|5.16|5.03|4.93|156
1655172600000|2022-06-14 02:10:00|5.19|5.09|5.18|5.08|5.21|5.11|5.16|5.06|102
1655172900000|2022-06-14 02:15:00|5.17|5.07|5.2|5.1|5.23|5.13|5.17|5.07|78
1655173200000|2022-06-14 02:20:00|5.19|5.09|5.17|5.07|5.22|5.12|5.17|5.07|87
1655173500000|2022-06-14 02:25:00|5.18|5.08|5.11|5.01|5.19|5.09|5.06|4.96|118
1655173800000|2022-06-14 02:30:00|5.1|5|5.14|5.04|5.14|5.04|5.1|5|71
1655174100000|2022-06-14 02:35:00|5.13|5.03|5.17|5.07|5.18|5.08|5.09|4.99|125
1655174400000|2022-06-14 02:40:00|5.18|5.08|5.24|5.14|5.24|5.14|5.15|5.05|107
1655174700000|2022-06-14 02:45:00|5.25|5.15|5.26|5.16|5.27|5.17|5.22|5.12|104
1655175000000|2022-06-14 02:50:00|5.27|5.17|5.28|5.18|5.32|5.22|5.25|5.15|112
1655175300000|2022-06-14 02:55:00|5.29|5.19|5.33|5.23|5.36|5.26|5.28|5.18|91
1655175600000|2022-06-14 03:00:00|5.34|5.24|5.3|5.2|5.35|5.25|5.3|5.2|91
1655175900000|2022-06-14 03:05:00|5.31|5.21|5.36|5.26|5.38|5.28|5.3|5.2|46
1655176200000|2022-06-14 03:10:00|5.37|5.27|5.37|5.27|5.4|5.3|5.35|5.25|67
1655176500000|2022-06-14 03:15:00|5.36|5.26|5.42|5.32|5.44|5.34|5.36|5.26|93
1655176800000|2022-06-14 03:20:00|5.41|5.31|5.43|5.33|5.44|5.34|5.4|5.3|79
1655177100000|2022-06-14 03:25:00|5.42|5.32|5.51|5.41|5.51|5.41|5.41|5.31|124
1655177400000|2022-06-14 03:30:00|5.5|5.4|5.54|5.44|5.54|5.44|5.47|5.37|101
1655177700000|2022-06-14 03:35:00|5.53|5.43|5.48|5.38|5.54|5.44|5.48|5.38|96
1655178000000|2022-06-14 03:40:00|5.47|5.37|5.53|5.43|5.53|5.43|5.47|5.37|81
1655178300000|2022-06-14 03:45:00|5.52|5.42|5.56|5.46|5.56|5.46|5.48|5.38|97
1655178600000|2022-06-14 03:50:00|5.55|5.45|5.58|5.48|5.59|5.49|5.54|5.44|70
1655178900000|2022-06-14 03:55:00|5.59|5.49|5.58|5.48|5.61|5.51|5.56|5.46|90
1655179200000|2022-06-14 04:00:00|5.59|5.49|5.66|5.56|5.67|5.57|5.58|5.48|108
1655179500000|2022-06-14 04:05:00|5.65|5.55|5.62|5.52|5.66|5.56|5.62|5.52|88
1655179800000|2022-06-14 04:10:00|5.61|5.51|5.57|5.47|5.62|5.52|5.56|5.46|89
1655180100000|2022-06-14 04:15:00|5.56|5.46|5.53|5.43|5.57|5.47|5.52|5.42|122
1655180400000|2022-06-14 04:20:00|5.52|5.42|5.52|5.42|5.54|5.44|5.51|5.41|123
1655180700000|2022-06-14 04:25:00|5.53|5.43|5.53|5.43|5.54|5.44|5.5|5.4|61
1655181000000|2022-06-14 04:30:00|5.52|5.42|5.55|5.45|5.55|5.45|5.51|5.41|82
1655181300000|2022-06-14 04:35:00|5.56|5.46|5.56|5.46|5.57|5.47|5.53|5.43|67
1655181600000|2022-06-14 04:40:00|5.57|5.47|5.55|5.45|5.58|5.48|5.55|5.45|89
1655181900000|2022-06-14 04:45:00|5.56|5.46|5.55|5.45|5.59|5.49|5.54|5.44|58
1655182200000|2022-06-14 04:50:00|5.54|5.44|5.51|5.41|5.54|5.44|5.5|5.4|48
1655182500000|2022-06-14 04:55:00|5.5|5.4|5.54|5.44|5.56|5.46|5.5|5.4|59
1655182800000|2022-06-14 05:00:00|5.55|5.45|5.6|5.5|5.6|5.5|5.54|5.44|52
1655183100000|2022-06-14 05:05:00|5.59|5.49|5.63|5.53|5.63|5.53|5.59|5.49|93
1655183400000|2022-06-14 05:10:00|5.62|5.52|5.64|5.54|5.66|5.56|5.62|5.52|131
1655183700000|2022-06-14 05:15:00|5.65|5.55|5.71|5.61|5.74|5.64|5.65|5.55|123
1655184000000|2022-06-14 05:20:00|5.7|5.6|5.77|5.67|5.83|5.73|5.7|5.6|158
1655184300000|2022-06-14 05:25:00|5.76|5.66|5.79|5.69|5.87|5.77|5.76|5.66|154
1655184600000|2022-06-14 05:30:00|5.8|5.7|5.77|5.67|5.84|5.74|5.76|5.66|124
1655184900000|2022-06-14 05:35:00|5.76|5.66|5.83|5.73|5.85|5.75|5.75|5.65|132
1655185200000|2022-06-14 05:40:00|5.84|5.74|5.84|5.74|5.87|5.77|5.83|5.73|115
1655185500000|2022-06-14 05:45:00|5.83|5.73|5.86|5.76|5.88|5.78|5.81|5.71|84
1655185800000|2022-06-14 05:50:00|5.85|5.75|5.84|5.74|5.89|5.79|5.83|5.73|86
1655186100000|2022-06-14 05:55:00|5.85|5.75|5.83|5.73|5.85|5.75|5.81|5.71|81
1655186400000|2022-06-14 06:00:00|5.82|5.72|5.84|5.74|5.85|5.75|5.8|5.7|79
1655186700000|2022-06-14 06:05:00|5.83|5.73|5.79|5.69|5.84|5.74|5.79|5.69|101
1655187000000|2022-06-14 06:10:00|5.8|5.7|5.78|5.68|5.8|5.7|5.76|5.66|85
1655187300000|2022-06-14 06:15:00|5.77|5.67|5.76|5.66|5.78|5.68|5.74|5.64|70
1655187600000|2022-06-14 06:20:00|5.75|5.65|5.77|5.67|5.8|5.7|5.75|5.65|77
1655187900000|2022-06-14 06:25:00|5.78|5.68|5.79|5.69|5.8|5.7|5.77|5.67|78
1655188200000|2022-06-14 06:30:00|5.8|5.7|5.83|5.73|5.84|5.74|5.78|5.68|114
1655188500000|2022-06-14 06:35:00|5.84|5.74|5.81|5.71|5.85|5.75|5.81|5.71|70
1655188800000|2022-06-14 06:40:00|5.82|5.72|5.77|5.67|5.83|5.73|5.77|5.67|80
1655189100000|2022-06-14 06:45:00|5.78|5.68|5.8|5.7|5.8|5.7|5.76|5.66|105
1655189400000|2022-06-14 06:50:00|5.81|5.71|5.8|5.7|5.83|5.73|5.79|5.69|120
1655189700000|2022-06-14 06:55:00|5.79|5.69|5.82|5.72|5.82|5.72|5.78|5.68|96
1655190000000|2022-06-14 07:00:00|5.81|5.71|5.79|5.69|5.86|5.76|5.78|5.68|117
1655190300000|2022-06-14 07:05:00|5.8|5.7|5.75|5.65|5.8|5.7|5.75|5.65|96
1655190600000|2022-06-14 07:10:00|5.76|5.66|5.73|5.63|5.76|5.66|5.72|5.62|100
1655190900000|2022-06-14 07:15:00|5.74|5.64|5.75|5.65|5.76|5.66|5.71|5.61|86
1655191200000|2022-06-14 07:20:00|5.76|5.66|5.74|5.64|5.76|5.66|5.72|5.62|107
1655191500000|2022-06-14 07:25:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|74
1655191800000|2022-06-14 07:30:00|5.77|5.67|5.78|5.68|5.8|5.7|5.73|5.63|88
1655192100000|2022-06-14 07:35:00|5.77|5.67|5.82|5.72|5.83|5.73|5.77|5.67|106
1655192400000|2022-06-14 07:40:00|5.81|5.71|5.8|5.7|5.83|5.73|5.8|5.7|118
1655192700000|2022-06-14 07:45:00|5.81|5.71|5.81|5.71|5.85|5.75|5.8|5.7|75
1655193000000|2022-06-14 07:50:00|5.8|5.7|5.82|5.72|5.84|5.74|5.8|5.7|109
1655193300000|2022-06-14 07:55:00|5.81|5.71|5.81|5.71|5.84|5.74|5.79|5.69|59
1655193600000|2022-06-14 08:00:00|5.82|5.72|5.77|5.67|5.82|5.72|5.76|5.66|90
1655193900000|2022-06-14 08:05:00|5.76|5.66|5.74|5.64|5.77|5.67|5.73|5.63|51
1655194200000|2022-06-14 08:10:00|5.73|5.63|5.73|5.63|5.76|5.66|5.73|5.63|113
1655194500000|2022-06-14 08:15:00|5.74|5.64|5.73|5.63|5.74|5.64|5.72|5.62|92
1655194800000|2022-06-14 08:20:00|5.74|5.64|5.75|5.65|5.76|5.66|5.73|5.63|72
1655195100000|2022-06-14 08:25:00|5.76|5.66|5.74|5.64|5.76|5.66|5.72|5.62|59
1655195400000|2022-06-14 08:30:00|5.75|5.65|5.76|5.66|5.77|5.67|5.72|5.62|44
1655195700000|2022-06-14 08:35:00|5.77|5.67|5.74|5.64|5.8|5.7|5.73|5.63|72
1655196000000|2022-06-14 08:40:00|5.73|5.63|5.73|5.63|5.74|5.64|5.72|5.62|31
1655196300000|2022-06-14 08:45:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|54
1655196600000|2022-06-14 08:50:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|89
1655196900000|2022-06-14 08:55:00|5.71|5.61|5.72|5.62|5.73|5.63|5.71|5.61|66
1655197200000|2022-06-14 09:00:00|5.71|5.61|5.71|5.61|5.73|5.63|5.71|5.61|55
1655197500000|2022-06-14 09:05:00|5.72|5.62|5.7|5.6|5.72|5.62|5.68|5.58|61
1655197800000|2022-06-14 09:10:00|5.71|5.61|5.7|5.6|5.71|5.61|5.69|5.59|86
1655198100000|2022-06-14 09:15:00|5.71|5.61|5.69|5.59|5.71|5.61|5.67|5.57|75
1655198400000|2022-06-14 09:20:00|5.68|5.58|5.72|5.62|5.73|5.63|5.68|5.58|93
1655198700000|2022-06-14 09:25:00|5.71|5.61|5.67|5.57|5.72|5.62|5.67|5.57|71
1655199000000|2022-06-14 09:30:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|78
1655199300000|2022-06-14 09:35:00|5.68|5.58|5.66|5.56|5.68|5.58|5.66|5.56|43
1655199600000|2022-06-14 09:40:00|5.67|5.57|5.65|5.55|5.68|5.58|5.64|5.54|95
1655199900000|2022-06-14 09:45:00|5.66|5.56|5.67|5.57|5.68|5.58|5.63|5.53|66
1655200200000|2022-06-14 09:50:00|5.68|5.58|5.65|5.55|5.68|5.58|5.64|5.54|62
1655200500000|2022-06-14 09:55:00|5.66|5.56|5.63|5.53|5.66|5.56|5.63|5.53|40
1655200800000|2022-06-14 10:00:00|5.64|5.54|5.62|5.52|5.64|5.54|5.61|5.51|77
1655201100000|2022-06-14 10:05:00|5.63|5.53|5.62|5.52|5.63|5.53|5.61|5.51|84
1655201400000|2022-06-14 10:10:00|5.63|5.53|5.61|5.51|5.63|5.53|5.61|5.51|75
1655201700000|2022-06-14 10:15:00|5.62|5.52|5.62|5.52|5.65|5.55|5.59|5.49|81
1655202000000|2022-06-14 10:20:00|5.63|5.53|5.63|5.53|5.64|5.54|5.62|5.52|41
1655202300000|2022-06-14 10:25:00|5.62|5.52|5.63|5.53|5.63|5.53|5.62|5.52|36
1655202600000|2022-06-14 10:30:00|5.64|5.54|5.67|5.57|5.67|5.57|5.63|5.53|96
1655202900000|2022-06-14 10:35:00|5.66|5.56|5.66|5.56|5.67|5.57|5.65|5.55|73
1655203200000|2022-06-14 10:40:00|5.65|5.55|5.65|5.55|5.66|5.56|5.63|5.53|69
1655203500000|2022-06-14 10:45:00|5.64|5.54|5.63|5.53|5.67|5.57|5.63|5.53|58
1655203800000|2022-06-14 10:50:00|5.62|5.52|5.62|5.52|5.63|5.53|5.62|5.52|71
1655204100000|2022-06-14 10:55:00|5.61|5.51|5.61|5.51|5.62|5.52|5.61|5.51|51
1655204400000|2022-06-14 11:00:00|5.62|5.52|5.63|5.53|5.64|5.54|5.61|5.51|84
1655204700000|2022-06-14 11:05:00|5.62|5.52|5.62|5.52|5.63|5.53|5.61|5.51|55
1655205000000|2022-06-14 11:10:00|5.61|5.51|5.6|5.5|5.63|5.53|5.58|5.48|96
1655205300000|2022-06-14 11:15:00|5.61|5.51|5.6|5.5|5.62|5.52|5.59|5.49|80
1655205600000|2022-06-14 11:20:00|5.61|5.51|5.59|5.49|5.61|5.51|5.59|5.49|65
1655205900000|2022-06-14 11:25:00|5.6|5.5|5.56|5.46|5.6|5.5|5.56|5.46|87
1655206200000|2022-06-14 11:30:00|5.57|5.47|5.57|5.47|5.59|5.49|5.56|5.46|65
1655206500000|2022-06-14 11:35:00|5.58|5.48|5.57|5.47|5.58|5.48|5.56|5.46|94
1655206800000|2022-06-14 11:40:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|88
1655207100000|2022-06-14 11:45:00|5.54|5.44|5.58|5.48|5.58|5.48|5.54|5.44|117
1655207400000|2022-06-14 11:50:00|5.59|5.49|5.58|5.48|5.59|5.49|5.58|5.48|38
1655207700000|2022-06-14 11:55:00|5.59|5.49|5.6|5.5|5.61|5.51|5.58|5.48|54
1655208000000|2022-06-14 12:00:00|5.61|5.51|5.6|5.5|5.62|5.52|5.6|5.5|62
1655208300000|2022-06-14 12:05:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|32
1655208600000|2022-06-14 12:10:00|5.57|5.47|5.58|5.48|5.58|5.48|5.57|5.47|70
1655208900000|2022-06-14 12:15:00|5.57|5.47|5.55|5.45|5.57|5.47|5.54|5.44|33
1655209200000|2022-06-14 12:20:00|5.54|5.44|5.54|5.44|5.56|5.46|5.54|5.44|53
1655209500000|2022-06-14 12:25:00|5.55|5.45|5.5|5.4|5.55|5.45|5.5|5.4|56
1655209800000|2022-06-14 12:30:00|5.51|5.41|5.6|5.5|5.6|5.5|5.51|5.41|64
1655210100000|2022-06-14 12:35:00|5.59|5.49|5.61|5.51|5.63|5.53|5.59|5.49|71
1655210400000|2022-06-14 12:40:00|5.6|5.5|5.62|5.52|5.67|5.57|5.6|5.5|65
1655210700000|2022-06-14 12:45:00|5.63|5.53|5.6|5.5|5.65|5.55|5.6|5.5|66
1655211000000|2022-06-14 12:50:00|5.61|5.51|5.62|5.52|5.62|5.52|5.6|5.5|28
1655211300000|2022-06-14 12:55:00|5.63|5.53|5.6|5.5|5.63|5.53|5.6|5.5|48
1655211600000|2022-06-14 13:00:00|5.61|5.51|5.62|5.52|5.62|5.52|5.59|5.49|38
1655211900000|2022-06-14 13:05:00|5.61|5.51|5.61|5.51|5.61|5.51|5.58|5.48|63
1655212200000|2022-06-14 13:10:00|5.62|5.52|5.63|5.53|5.65|5.55|5.61|5.51|46
1655212500000|2022-06-14 13:15:00|5.64|5.54|5.69|5.59|5.72|5.62|5.63|5.53|90
1655212800000|2022-06-14 13:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.67|5.57|90
1655213100000|2022-06-14 13:25:00|5.68|5.58|5.67|5.57|5.68|5.58|5.65|5.55|68
1655213400000|2022-06-14 13:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.64|5.54|102
1655213700000|2022-06-14 13:35:00|5.66|5.56|5.66|5.56|5.67|5.57|5.64|5.54|65
1655214000000|2022-06-14 13:40:00|5.65|5.55|5.6|5.5|5.66|5.56|5.59|5.49|82
1655214300000|2022-06-14 13:45:00|5.59|5.49|5.64|5.54|5.64|5.54|5.59|5.49|72
1655214600000|2022-06-14 13:50:00|5.63|5.53|5.64|5.54|5.64|5.54|5.59|5.49|64
1655214900000|2022-06-14 13:55:00|5.63|5.53|5.7|5.6|5.7|5.6|5.63|5.53|84
1655215200000|2022-06-14 14:00:00|5.69|5.59|5.67|5.57|5.7|5.6|5.67|5.57|63
1655215500000|2022-06-14 14:05:00|5.68|5.58|5.64|5.54|5.68|5.58|5.64|5.54|113
1655215800000|2022-06-14 14:10:00|5.65|5.55|5.63|5.53|5.65|5.55|5.62|5.52|45
1655216100000|2022-06-14 14:15:00|5.64|5.54|5.64|5.54|5.65|5.55|5.62|5.52|65
1655216400000|2022-06-14 14:20:00|5.63|5.53|5.61|5.51|5.63|5.53|5.61|5.51|75
1655216700000|2022-06-14 14:25:00|5.62|5.52|5.63|5.53|5.64|5.54|5.61|5.51|90
1655217000000|2022-06-14 14:30:00|5.62|5.52|5.62|5.52|5.63|5.53|5.59|5.49|77
1655217300000|2022-06-14 14:35:00|5.63|5.53|5.62|5.52|5.64|5.54|5.62|5.52|30
1655217600000|2022-06-14 14:40:00|5.63|5.53|5.61|5.51|5.64|5.54|5.59|5.49|47
1655217900000|2022-06-14 14:45:00|5.62|5.52|5.68|5.58|5.68|5.58|5.61|5.51|65
1655218200000|2022-06-14 14:50:00|5.67|5.57|5.66|5.56|5.69|5.59|5.66|5.56|50
1655218500000|2022-06-14 14:55:00|5.65|5.55|5.67|5.57|5.68|5.58|5.65|5.55|81
1655218800000|2022-06-14 15:00:00|5.68|5.58|5.68|5.58|5.71|5.61|5.66|5.56|143
1655219100000|2022-06-14 15:05:00|5.69|5.59|5.69|5.59|5.69|5.59|5.67|5.57|69
1655219400000|2022-06-14 15:10:00|5.68|5.58|5.69|5.59|5.69|5.59|5.67|5.57|50
1655219700000|2022-06-14 15:15:00|5.68|5.58|5.67|5.57|5.69|5.59|5.65|5.55|88
1655220000000|2022-06-14 15:20:00|5.66|5.56|5.69|5.59|5.69|5.59|5.65|5.55|116
1655220300000|2022-06-14 15:25:00|5.68|5.58|5.67|5.57|5.69|5.59|5.67|5.57|38
1655220600000|2022-06-14 15:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.63|5.53|90
1655220900000|2022-06-14 15:35:00|5.68|5.58|5.68|5.58|5.7|5.6|5.67|5.57|43
1655221200000|2022-06-14 15:40:00|5.69|5.59|5.73|5.63|5.73|5.63|5.69|5.59|69
1655221500000|2022-06-14 15:45:00|5.72|5.62|5.74|5.64|5.77|5.67|5.72|5.62|93
1655221800000|2022-06-14 15:50:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|96
1655222100000|2022-06-14 15:55:00|5.75|5.65|5.78|5.68|5.78|5.68|5.75|5.65|36
1655222400000|2022-06-14 16:00:00|5.77|5.67|5.74|5.64|5.79|5.69|5.74|5.64|66
1655222700000|2022-06-14 16:05:00|5.73|5.63|5.75|5.65|5.75|5.65|5.71|5.61|97
1655223000000|2022-06-14 16:10:00|5.74|5.64|5.72|5.62|5.75|5.65|5.72|5.62|53
1655223300000|2022-06-14 16:15:00|5.71|5.61|5.75|5.65|5.75|5.65|5.7|5.6|41
1655223600000|2022-06-14 16:20:00|5.76|5.66|5.71|5.61|5.76|5.66|5.7|5.6|48
1655223900000|2022-06-14 16:25:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|18
1655224200000|2022-06-14 16:30:00|5.74|5.64|5.71|5.61|5.75|5.65|5.7|5.6|78
1655224500000|2022-06-14 16:35:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|62
1655224800000|2022-06-14 16:40:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|48
1655225100000|2022-06-14 16:45:00|5.66|5.56|5.67|5.57|5.68|5.58|5.66|5.56|62
1655225400000|2022-06-14 16:50:00|5.68|5.58|5.67|5.57|5.68|5.58|5.66|5.56|58
1655225700000|2022-06-14 16:55:00|5.66|5.56|5.67|5.57|5.68|5.58|5.65|5.55|96
1655226000000|2022-06-14 17:00:00|5.68|5.58|5.68|5.58|5.68|5.58|5.65|5.55|53
1655226300000|2022-06-14 17:05:00|5.67|5.57|5.69|5.59|5.7|5.6|5.67|5.57|71
1655226600000|2022-06-14 17:10:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|28
1655226900000|2022-06-14 17:15:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|57
1655227200000|2022-06-14 17:20:00|5.69|5.59|5.71|5.61|5.72|5.62|5.69|5.59|61
1655227500000|2022-06-14 17:25:00|5.72|5.62|5.7|5.6|5.72|5.62|5.69|5.59|29
1655227800000|2022-06-14 17:30:00|5.71|5.61|5.68|5.58|5.72|5.62|5.68|5.58|48
1655228100000|2022-06-14 17:35:00|5.67|5.57|5.61|5.51|5.67|5.57|5.61|5.51|105
1655228400000|2022-06-14 17:40:00|5.62|5.52|5.61|5.51|5.63|5.53|5.59|5.49|86
1655228700000|2022-06-14 17:45:00|5.6|5.5|5.58|5.48|5.62|5.52|5.56|5.46|125
1655229000000|2022-06-14 17:50:00|5.57|5.47|5.58|5.48|5.59|5.49|5.57|5.47|12
1655229300000|2022-06-14 17:55:00|5.59|5.49|5.56|5.46|5.59|5.49|5.56|5.46|16
1655229600000|2022-06-14 18:00:00|5.57|5.47|5.58|5.48|5.59|5.49|5.56|5.46|74
1655229900000|2022-06-14 18:05:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|17
1655230200000|2022-06-14 18:10:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|29
1655230500000|2022-06-14 18:15:00|5.59|5.49|5.59|5.49|5.59|5.49|5.58|5.48|35
1655230800000|2022-06-14 18:20:00|5.58|5.48|5.59|5.49|5.6|5.5|5.58|5.48|22
1655231100000|2022-06-14 18:25:00|5.58|5.48|5.58|5.48|5.61|5.51|5.57|5.47|81
1655231400000|2022-06-14 18:30:00|5.57|5.47|5.61|5.51|5.61|5.51|5.54|5.44|35
1655231700000|2022-06-14 18:35:00|5.6|5.5|5.61|5.51|5.62|5.52|5.6|5.5|28
1655232000000|2022-06-14 18:40:00|5.6|5.5|5.6|5.5|5.61|5.51|5.58|5.48|11
1655232300000|2022-06-14 18:45:00|5.59|5.49|5.55|5.45|5.6|5.5|5.54|5.44|71
1655232600000|2022-06-14 18:50:00|5.54|5.44|5.54|5.44|5.56|5.46|5.54|5.44|51
1655232900000|2022-06-14 18:55:00|5.53|5.43|5.55|5.45|5.56|5.46|5.53|5.43|29
1655233200000|2022-06-14 19:00:00|5.54|5.44|5.55|5.45|5.56|5.46|5.54|5.44|36
1655233500000|2022-06-14 19:05:00|5.54|5.44|5.54|5.44|5.55|5.45|5.54|5.44|21
1655233800000|2022-06-14 19:10:00|5.55|5.45|5.53|5.43|5.56|5.46|5.53|5.43|35
1655234100000|2022-06-14 19:15:00|5.54|5.44|5.54|5.44|5.55|5.45|5.53|5.43|35
1655234400000|2022-06-14 19:20:00|5.55|5.45|5.54|5.44|5.55|5.45|5.54|5.44|26
1655234700000|2022-06-14 19:25:00|5.53|5.43|5.55|5.45|5.56|5.46|5.53|5.43|43
1655235000000|2022-06-14 19:30:00|5.56|5.46|5.58|5.48|5.58|5.48|5.55|5.45|45
1655235300000|2022-06-14 19:35:00|5.57|5.47|5.58|5.48|5.59|5.49|5.57|5.47|50
1655235600000|2022-06-14 19:40:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|50
1655235900000|2022-06-14 19:45:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|25
1655236200000|2022-06-14 19:50:00|5.58|5.48|5.58|5.48|5.6|5.5|5.57|5.47|39
1655236500000|2022-06-14 19:55:00|5.59|5.49|5.61|5.51|5.61|5.51|5.59|5.49|21
1655236800000|2022-06-14 20:00:00|5.62|5.52|5.59|5.49|5.62|5.52|5.59|5.49|36
1655237100000|2022-06-14 20:05:00|5.6|5.5|5.6|5.5|5.6|5.5|5.59|5.49|21
1655237400000|2022-06-14 20:10:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|32
1655237700000|2022-06-14 20:15:00|5.59|5.49|5.6|5.5|5.6|5.5|5.58|5.48|16
1655238000000|2022-06-14 20:20:00|5.59|5.49|5.51|5.41|5.6|5.5|5.51|5.41|53
1655238300000|2022-06-14 20:25:00|5.5|5.4|5.48|5.38|5.51|5.41|5.47|5.37|59
1655238600000|2022-06-14 20:30:00|5.47|5.37|5.51|5.41|5.52|5.42|5.47|5.37|25
1655238900000|2022-06-14 20:35:00|5.5|5.4|5.49|5.39|5.5|5.4|5.48|5.38|28
1655239200000|2022-06-14 20:40:00|5.48|5.38|5.48|5.38|5.49|5.39|5.48|5.38|39
1655239500000|2022-06-14 20:45:00|5.49|5.39|5.49|5.39|5.5|5.4|5.48|5.38|29
1655239800000|2022-06-14 20:50:00|5.5|5.4|5.5|5.4|5.52|5.42|5.49|5.39|71
1655240100000|2022-06-14 20:55:00|5.51|5.41|5.51|5.41|5.52|5.42|5.5|5.4|35
1655240400000|2022-06-14 21:00:00|5.52|5.42|5.53|5.43|5.53|5.43|5.52|5.42|18
1655240700000|2022-06-14 21:05:00|5.52|5.42|5.51|5.41|5.52|5.42|5.51|5.41|10
1655241000000|2022-06-14 21:10:00|5.5|5.4|5.52|5.42|5.52|5.42|5.5|5.4|13
1655241300000|2022-06-14 21:15:00|5.51|5.41|5.51|5.41|5.52|5.42|5.51|5.41|13
1655241600000|2022-06-14 21:20:00|5.5|5.4|5.44|5.34|5.51|5.41|5.44|5.34|23
1655241900000|2022-06-14 21:25:00|5.45|5.35|5.45|5.35|5.46|5.36|5.44|5.34|65
1655242200000|2022-06-14 21:30:00|5.46|5.36|5.45|5.35|5.47|5.37|5.44|5.34|52
1655242500000|2022-06-14 21:35:00|5.44|5.34|5.45|5.35|5.46|5.36|5.44|5.34|40
1655242800000|2022-06-14 21:40:00|5.44|5.34|5.43|5.33|5.45|5.35|5.42|5.32|16
1655243100000|2022-06-14 21:45:00|5.42|5.32|5.39|5.29|5.43|5.33|5.38|5.28|26
1655243400000|2022-06-14 21:50:00|5.38|5.28|5.35|5.25|5.39|5.29|5.35|5.25|34
1655243700000|2022-06-14 21:55:00|5.36|5.26|5.39|5.29|5.41|5.31|5.35|5.25|54
1655244000000|2022-06-14 22:00:00|5.4|5.3|5.41|5.31|5.42|5.32|5.39|5.29|30
1655244300000|2022-06-14 22:05:00|5.42|5.32|5.41|5.31|5.42|5.32|5.41|5.31|36
1655244600000|2022-06-14 22:10:00|5.42|5.32|5.42|5.32|5.44|5.34|5.41|5.31|23
1655244900000|2022-06-14 22:15:00|5.43|5.33|5.42|5.32|5.44|5.34|5.41|5.31|30
1655245200000|2022-06-14 22:20:00|5.43|5.33|5.42|5.32|5.43|5.33|5.41|5.31|30
1655245500000|2022-06-14 22:25:00|5.43|5.33|5.41|5.31|5.45|5.35|5.41|5.31|47
1655245800000|2022-06-14 22:30:00|5.42|5.32|5.35|5.25|5.42|5.32|5.34|5.24|50
1655246100000|2022-06-14 22:35:00|5.36|5.26|5.38|5.28|5.39|5.29|5.35|5.25|79
1655246400000|2022-06-14 22:40:00|5.39|5.29|5.42|5.32|5.42|5.32|5.38|5.28|36
1655246700000|2022-06-14 22:45:00|5.43|5.33|5.43|5.33|5.44|5.34|5.41|5.31|35
1655247000000|2022-06-14 22:50:00|5.44|5.34|5.44|5.34|5.44|5.34|5.43|5.33|13
1655247300000|2022-06-14 22:55:00|5.43|5.33|5.43|5.33|5.45|5.35|5.43|5.33|33
1655247600000|2022-06-14 23:00:00|5.44|5.34|5.45|5.35|5.45|5.35|5.43|5.33|36
1655247900000|2022-06-14 23:05:00|5.46|5.36|5.47|5.37|5.49|5.39|5.43|5.33|78
1655248200000|2022-06-14 23:10:00|5.46|5.36|5.44|5.34|5.47|5.37|5.43|5.33|71
1655248500000|2022-06-14 23:15:00|5.45|5.35|5.46|5.36|5.47|5.37|5.43|5.33|52
1655248800000|2022-06-14 23:20:00|5.47|5.37|5.52|5.42|5.52|5.42|5.45|5.35|102
1655249100000|2022-06-14 23:25:00|5.51|5.41|5.5|5.4|5.52|5.42|5.49|5.39|122
1655249400000|2022-06-14 23:30:00|5.49|5.39|5.53|5.43|5.54|5.44|5.49|5.39|69
1655249700000|2022-06-14 23:35:00|5.54|5.44|5.6|5.5|5.63|5.53|5.53|5.43|84
1655250000000|2022-06-14 23:40:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|88
1655250300000|2022-06-14 23:45:00|5.59|5.49|5.6|5.5|5.61|5.51|5.58|5.48|96
1655250600000|2022-06-14 23:50:00|5.59|5.49|5.61|5.51|5.62|5.52|5.59|5.49|75
1655250900000|2022-06-14 23:55:00|5.62|5.52|5.6|5.5|5.62|5.52|5.6|5.5|29
1655251200000|2022-06-15 00:00:00|5.61|5.51|5.57|5.47|5.61|5.51|5.56|5.46|81
1655251500000|2022-06-15 00:05:00|5.56|5.46|5.56|5.46|5.57|5.47|5.54|5.44|79
1655251800000|2022-06-15 00:10:00|5.57|5.47|5.56|5.46|5.58|5.48|5.54|5.44|66
1655252100000|2022-06-15 00:15:00|5.55|5.45|5.61|5.51|5.61|5.51|5.55|5.45|39
1655252400000|2022-06-15 00:20:00|5.62|5.52|5.62|5.52|5.64|5.54|5.6|5.5|64
1655252700000|2022-06-15 00:25:00|5.63|5.53|5.65|5.55|5.67|5.57|5.63|5.53|101
1655253000000|2022-06-15 00:30:00|5.64|5.54|5.65|5.55|5.67|5.57|5.62|5.52|54
1655253300000|2022-06-15 00:35:00|5.64|5.54|5.67|5.57|5.67|5.57|5.64|5.54|36
1655253600000|2022-06-15 00:40:00|5.66|5.56|5.65|5.55|5.69|5.59|5.64|5.54|60
1655253900000|2022-06-15 00:45:00|5.64|5.54|5.6|5.5|5.66|5.56|5.59|5.49|43
1655254200000|2022-06-15 00:50:00|5.59|5.49|5.59|5.49|5.6|5.5|5.57|5.47|71
1655254500000|2022-06-15 00:55:00|5.6|5.5|5.52|5.42|5.6|5.5|5.49|5.39|129
1655254800000|2022-06-15 01:00:00|5.51|5.41|5.54|5.44|5.55|5.45|5.51|5.41|58
1655255100000|2022-06-15 01:05:00|5.53|5.43|5.55|5.45|5.55|5.45|5.52|5.42|27
1655255400000|2022-06-15 01:10:00|5.56|5.46|5.58|5.48|5.58|5.48|5.56|5.46|35
1655255700000|2022-06-15 01:15:00|5.59|5.49|5.58|5.48|5.59|5.49|5.57|5.47|52
1655256000000|2022-06-15 01:20:00|5.59|5.49|5.6|5.5|5.6|5.5|5.58|5.48|28
1655256300000|2022-06-15 01:25:00|5.61|5.51|5.61|5.51|5.62|5.52|5.61|5.51|21
1655256600000|2022-06-15 01:30:00|5.62|5.52|5.62|5.52|5.63|5.53|5.61|5.51|59
1655256900000|2022-06-15 01:35:00|5.61|5.51|5.63|5.53|5.63|5.53|5.61|5.51|47
1655257200000|2022-06-15 01:40:00|5.64|5.54|5.67|5.57|5.67|5.57|5.64|5.54|50
1655257500000|2022-06-15 01:45:00|5.66|5.56|5.65|5.55|5.68|5.58|5.65|5.55|58
1655257800000|2022-06-15 01:50:00|5.66|5.56|5.66|5.56|5.67|5.57|5.64|5.54|79
1655258100000|2022-06-15 01:55:00|5.67|5.57|5.65|5.55|5.67|5.57|5.65|5.55|35
1655258400000|2022-06-15 02:00:00|5.64|5.54|5.62|5.52|5.65|5.55|5.62|5.52|55
1655258700000|2022-06-15 02:05:00|5.63|5.53|5.63|5.53|5.63|5.53|5.62|5.52|37
1655259000000|2022-06-15 02:10:00|5.62|5.52|5.65|5.55|5.65|5.55|5.62|5.52|28
1655259300000|2022-06-15 02:15:00|5.64|5.54|5.62|5.52|5.65|5.55|5.6|5.5|39
1655259600000|2022-06-15 02:20:00|5.61|5.51|5.6|5.5|5.62|5.52|5.59|5.49|60
1655259900000|2022-06-15 02:25:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|79
1655260200000|2022-06-15 02:30:00|5.58|5.48|5.57|5.47|5.59|5.49|5.57|5.47|56
1655260500000|2022-06-15 02:35:00|5.58|5.48|5.58|5.48|5.58|5.48|5.57|5.47|23
1655260800000|2022-06-15 02:40:00|5.59|5.49|5.55|5.45|5.59|5.49|5.54|5.44|77
1655261100000|2022-06-15 02:45:00|5.56|5.46|5.56|5.46|5.57|5.47|5.55|5.45|31
1655261400000|2022-06-15 02:50:00|5.55|5.45|5.55|5.45|5.57|5.47|5.55|5.45|13
1655261700000|2022-06-15 02:55:00|5.56|5.46|5.57|5.47|5.57|5.47|5.55|5.45|30
1655262000000|2022-06-15 03:00:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|23
1655262300000|2022-06-15 03:05:00|5.57|5.47|5.51|5.41|5.58|5.48|5.51|5.41|47
1655262600000|2022-06-15 03:10:00|5.5|5.4|5.51|5.41|5.52|5.42|5.49|5.39|54
1655262900000|2022-06-15 03:15:00|5.52|5.42|5.5|5.4|5.52|5.42|5.5|5.4|49
1655263200000|2022-06-15 03:20:00|5.51|5.41|5.49|5.39|5.51|5.41|5.48|5.38|89
1655263500000|2022-06-15 03:25:00|5.48|5.38|5.49|5.39|5.5|5.4|5.47|5.37|96
1655263800000|2022-06-15 03:30:00|5.48|5.38|5.48|5.38|5.49|5.39|5.47|5.37|55
1655264100000|2022-06-15 03:35:00|5.47|5.37|5.46|5.36|5.48|5.38|5.45|5.35|46
1655264400000|2022-06-15 03:40:00|5.47|5.37|5.44|5.34|5.47|5.37|5.44|5.34|82
1655264700000|2022-06-15 03:45:00|5.43|5.33|5.46|5.36|5.46|5.36|5.43|5.33|80
1655265000000|2022-06-15 03:50:00|5.45|5.35|5.44|5.34|5.46|5.36|5.43|5.33|56
1655265300000|2022-06-15 03:55:00|5.43|5.33|5.41|5.31|5.44|5.34|5.4|5.3|87
1655265600000|2022-06-15 04:00:00|5.4|5.3|5.38|5.28|5.41|5.31|5.38|5.28|81
1655265900000|2022-06-15 04:05:00|5.37|5.27|5.34|5.24|5.38|5.28|5.34|5.24|82
1655266200000|2022-06-15 04:10:00|5.33|5.23|5.35|5.25|5.35|5.25|5.29|5.19|87
1655266500000|2022-06-15 04:15:00|5.34|5.24|5.32|5.22|5.35|5.25|5.31|5.21|71
1655266800000|2022-06-15 04:20:00|5.31|5.21|5.3|5.2|5.31|5.21|5.28|5.18|68
1655267100000|2022-06-15 04:25:00|5.29|5.19|5.27|5.17|5.3|5.2|5.26|5.16|23
1655267400000|2022-06-15 04:30:00|5.26|5.16|5.27|5.17|5.31|5.21|5.26|5.16|70
1655267700000|2022-06-15 04:35:00|5.26|5.16|5.29|5.19|5.3|5.2|5.25|5.15|48
1655268000000|2022-06-15 04:40:00|5.28|5.18|5.27|5.17|5.29|5.19|5.25|5.15|54
1655268300000|2022-06-15 04:45:00|5.28|5.18|5.31|5.21|5.34|5.24|5.27|5.17|56
1655268600000|2022-06-15 04:50:00|5.32|5.22|5.31|5.21|5.33|5.23|5.3|5.2|32
1655268900000|2022-06-15 04:55:00|5.32|5.22|5.3|5.2|5.32|5.22|5.3|5.2|61
1655269200000|2022-06-15 05:00:00|5.31|5.21|5.29|5.19|5.33|5.23|5.29|5.19|37
1655269500000|2022-06-15 05:05:00|5.3|5.2|5.31|5.21|5.32|5.22|5.29|5.19|40
1655269800000|2022-06-15 05:10:00|5.3|5.2|5.29|5.19|5.32|5.22|5.29|5.19|62
1655270100000|2022-06-15 05:15:00|5.28|5.18|5.26|5.16|5.29|5.19|5.24|5.14|87
1655270400000|2022-06-15 05:20:00|5.25|5.15|5.2|5.1|5.25|5.15|5.2|5.1|64
1655270700000|2022-06-15 05:25:00|5.21|5.11|5.2|5.1|5.23|5.13|5.19|5.09|78
1655271000000|2022-06-15 05:30:00|5.21|5.11|5.28|5.18|5.29|5.19|5.17|5.07|122
1655271300000|2022-06-15 05:35:00|5.29|5.19|5.26|5.16|5.3|5.2|5.25|5.15|120
1655271600000|2022-06-15 05:40:00|5.25|5.15|5.25|5.15|5.26|5.16|5.22|5.12|139
1655271900000|2022-06-15 05:45:00|5.26|5.16|5.27|5.17|5.28|5.18|5.24|5.14|142
1655272200000|2022-06-15 05:50:00|5.28|5.18|5.29|5.19|5.3|5.2|5.26|5.16|124
1655272500000|2022-06-15 05:55:00|5.28|5.18|5.26|5.16|5.29|5.19|5.26|5.16|77
1655272800000|2022-06-15 06:00:00|5.27|5.17|5.27|5.17|5.28|5.18|5.22|5.12|135
1655273100000|2022-06-15 06:05:00|5.28|5.18|5.26|5.16|5.31|5.21|5.25|5.15|121
1655273400000|2022-06-15 06:10:00|5.25|5.15|5.25|5.15|5.27|5.17|5.24|5.14|65
1655273700000|2022-06-15 06:15:00|5.24|5.14|5.23|5.13|5.26|5.16|5.22|5.12|82
1655274000000|2022-06-15 06:20:00|5.22|5.12|5.21|5.11|5.23|5.13|5.2|5.1|86
1655274300000|2022-06-15 06:25:00|5.22|5.12|5.24|5.14|5.24|5.14|5.21|5.11|63
1655274600000|2022-06-15 06:30:00|5.23|5.13|5.25|5.15|5.26|5.16|5.21|5.11|87
1655274900000|2022-06-15 06:35:00|5.26|5.16|5.28|5.18|5.28|5.18|5.25|5.15|47
1655275200000|2022-06-15 06:40:00|5.27|5.17|5.29|5.19|5.3|5.2|5.27|5.17|71
1655275500000|2022-06-15 06:45:00|5.28|5.18|5.28|5.18|5.3|5.2|5.28|5.18|37
1655275800000|2022-06-15 06:50:00|5.29|5.19|5.31|5.21|5.33|5.23|5.28|5.18|83
1655276100000|2022-06-15 06:55:00|5.3|5.2|5.31|5.21|5.33|5.23|5.3|5.2|46
1655276400000|2022-06-15 07:00:00|5.32|5.22|5.31|5.21|5.33|5.23|5.31|5.21|54
1655276700000|2022-06-15 07:05:00|5.32|5.22|5.3|5.2|5.33|5.23|5.3|5.2|77
1655277000000|2022-06-15 07:10:00|5.31|5.21|5.31|5.21|5.33|5.23|5.3|5.2|47
1655277300000|2022-06-15 07:15:00|5.32|5.22|5.32|5.22|5.33|5.23|5.31|5.21|25
1655277600000|2022-06-15 07:20:00|5.31|5.21|5.29|5.19|5.31|5.21|5.28|5.18|57
1655277900000|2022-06-15 07:25:00|5.3|5.2|5.27|5.17|5.3|5.2|5.27|5.17|64
1655278200000|2022-06-15 07:30:00|5.28|5.18|5.27|5.17|5.28|5.18|5.25|5.15|68
1655278500000|2022-06-15 07:35:00|5.28|5.18|5.28|5.18|5.29|5.19|5.27|5.17|69
1655278800000|2022-06-15 07:40:00|5.27|5.17|5.28|5.18|5.28|5.18|5.27|5.17|52
1655279100000|2022-06-15 07:45:00|5.27|5.17|5.21|5.11|5.28|5.18|5.21|5.11|75
1655279400000|2022-06-15 07:50:00|5.2|5.1|5.2|5.1|5.23|5.13|5.18|5.08|87
1655279700000|2022-06-15 07:55:00|5.19|5.09|5.2|5.1|5.22|5.12|5.19|5.09|74
1655280000000|2022-06-15 08:00:00|5.19|5.09|5.11|5.01|5.2|5.1|5.1|5|125
1655280300000|2022-06-15 08:05:00|5.12|5.02|5.14|5.04|5.17|5.07|5.11|5.01|127
1655280600000|2022-06-15 08:10:00|5.15|5.05|5.1|5|5.17|5.07|5.09|4.99|82
1655280900000|2022-06-15 08:15:00|5.09|4.99|5.12|5.02|5.14|5.04|5.09|4.99|130
1655281200000|2022-06-15 08:20:00|5.11|5.01|5.1|5|5.14|5.04|5.1|5|90
1655281500000|2022-06-15 08:25:00|5.11|5.01|5.13|5.03|5.15|5.05|5.1|5|57
1655281800000|2022-06-15 08:30:00|5.14|5.04|5.17|5.07|5.17|5.07|5.13|5.03|60
1655282100000|2022-06-15 08:35:00|5.16|5.06|5.17|5.07|5.2|5.1|5.15|5.05|99
1655282400000|2022-06-15 08:40:00|5.16|5.06|5.13|5.03|5.18|5.08|5.13|5.03|70
1655282700000|2022-06-15 08:45:00|5.14|5.04|5.12|5.02|5.14|5.04|5.09|4.99|93
1655283000000|2022-06-15 08:50:00|5.11|5.01|5.1|5|5.15|5.05|5.1|5|94
1655283300000|2022-06-15 08:55:00|5.11|5.01|5.11|5.01|5.13|5.03|5.09|4.99|119
1655283600000|2022-06-15 09:00:00|5.12|5.02|5.16|5.06|5.17|5.07|5.1|5|107
1655283900000|2022-06-15 09:05:00|5.15|5.05|5.14|5.04|5.16|5.06|5.11|5.01|110
1655284200000|2022-06-15 09:10:00|5.13|5.03|5.1|5|5.14|5.04|5.1|5|88
1655284500000|2022-06-15 09:15:00|5.11|5.01|5.11|5.01|5.13|5.03|5.1|5|97
1655284800000|2022-06-15 09:20:00|5.12|5.02|5.13|5.03|5.13|5.03|5.1|5|110
1655285100000|2022-06-15 09:25:00|5.12|5.02|5.12|5.02|5.13|5.03|5.09|4.99|67
1655285400000|2022-06-15 09:30:00|5.13|5.03|5.13|5.03|5.17|5.07|5.12|5.02|67
1655285700000|2022-06-15 09:35:00|5.12|5.02|5.15|5.05|5.15|5.05|5.11|5.01|90
1655286000000|2022-06-15 09:40:00|5.16|5.06|5.14|5.04|5.16|5.06|5.13|5.03|87
1655286300000|2022-06-15 09:45:00|5.15|5.05|5.12|5.02|5.16|5.06|5.11|5.01|88
1655286600000|2022-06-15 09:50:00|5.13|5.03|5.16|5.06|5.16|5.06|5.12|5.02|50
1655286900000|2022-06-15 09:55:00|5.15|5.05|5.16|5.06|5.17|5.07|5.14|5.04|110
1655287200000|2022-06-15 10:00:00|5.15|5.05|5.14|5.04|5.18|5.08|5.14|5.04|52
1655287500000|2022-06-15 10:05:00|5.15|5.05|5.14|5.04|5.18|5.08|5.14|5.04|68
1655287800000|2022-06-15 10:10:00|5.15|5.05|5.16|5.06|5.17|5.07|5.14|5.04|84
1655288100000|2022-06-15 10:15:00|5.17|5.07|5.25|5.15|5.27|5.17|5.15|5.05|153
1655288400000|2022-06-15 10:20:00|5.26|5.16|5.2|5.1|5.28|5.18|5.2|5.1|127
1655288700000|2022-06-15 10:25:00|5.21|5.11|5.23|5.13|5.25|5.15|5.18|5.08|105
1655289000000|2022-06-15 10:30:00|5.22|5.12|5.25|5.15|5.28|5.18|5.22|5.12|128
1655289300000|2022-06-15 10:35:00|5.26|5.16|5.26|5.16|5.29|5.19|5.25|5.15|64
1655289600000|2022-06-15 10:40:00|5.27|5.17|5.28|5.18|5.29|5.19|5.26|5.16|68
1655289900000|2022-06-15 10:45:00|5.27|5.17|5.27|5.17|5.3|5.2|5.24|5.14|85
1655290200000|2022-06-15 10:50:00|5.26|5.16|5.26|5.16|5.27|5.17|5.24|5.14|61
1655290500000|2022-06-15 10:55:00|5.25|5.15|5.25|5.15|5.27|5.17|5.25|5.15|59
1655290800000|2022-06-15 11:00:00|5.26|5.16|5.23|5.13|5.27|5.17|5.23|5.13|84
1655291100000|2022-06-15 11:05:00|5.24|5.14|5.23|5.13|5.25|5.15|5.21|5.11|68
1655291400000|2022-06-15 11:10:00|5.22|5.12|5.27|5.17|5.27|5.17|5.22|5.12|64
1655291700000|2022-06-15 11:15:00|5.26|5.16|5.26|5.16|5.27|5.17|5.25|5.15|57
1655292000000|2022-06-15 11:20:00|5.27|5.17|5.37|5.27|5.37|5.27|5.26|5.16|87
1655292300000|2022-06-15 11:25:00|5.36|5.26|5.38|5.28|5.4|5.3|5.33|5.23|89
1655292600000|2022-06-15 11:30:00|5.37|5.27|5.39|5.29|5.41|5.31|5.37|5.27|101
1655292900000|2022-06-15 11:35:00|5.38|5.28|5.4|5.3|5.41|5.31|5.38|5.28|89
1655293200000|2022-06-15 11:40:00|5.39|5.29|5.41|5.31|5.42|5.32|5.39|5.29|51
1655293500000|2022-06-15 11:45:00|5.4|5.3|5.37|5.27|5.41|5.31|5.36|5.26|80
1655293800000|2022-06-15 11:50:00|5.36|5.26|5.38|5.28|5.38|5.28|5.35|5.25|49
1655294100000|2022-06-15 11:55:00|5.37|5.27|5.4|5.3|5.4|5.3|5.37|5.27|74
1655294400000|2022-06-15 12:00:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|80
1655294700000|2022-06-15 12:05:00|5.37|5.27|5.38|5.28|5.39|5.29|5.37|5.27|56
1655295000000|2022-06-15 12:10:00|5.39|5.29|5.43|5.33|5.44|5.34|5.38|5.28|99
1655295300000|2022-06-15 12:15:00|5.44|5.34|5.4|5.3|5.48|5.38|5.39|5.29|103
1655295600000|2022-06-15 12:20:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|86
1655295900000|2022-06-15 12:25:00|5.37|5.27|5.37|5.27|5.4|5.3|5.37|5.27|65
1655296200000|2022-06-15 12:30:00|5.38|5.28|5.38|5.28|5.38|5.28|5.36|5.26|69
1655296500000|2022-06-15 12:35:00|5.37|5.27|5.36|5.26|5.38|5.28|5.35|5.25|38
1655296800000|2022-06-15 12:40:00|5.37|5.27|5.39|5.29|5.39|5.29|5.36|5.26|65
1655297100000|2022-06-15 12:45:00|5.38|5.28|5.41|5.31|5.43|5.33|5.38|5.28|76
1655297400000|2022-06-15 12:50:00|5.42|5.32|5.41|5.31|5.43|5.33|5.4|5.3|72
1655297700000|2022-06-15 12:55:00|5.42|5.32|5.4|5.3|5.42|5.32|5.39|5.29|29
1655298000000|2022-06-15 13:00:00|5.39|5.29|5.38|5.28|5.39|5.29|5.36|5.26|80
1655298300000|2022-06-15 13:05:00|5.37|5.27|5.43|5.33|5.43|5.33|5.37|5.27|67
1655298600000|2022-06-15 13:10:00|5.42|5.32|5.45|5.35|5.46|5.36|5.42|5.32|98
1655298900000|2022-06-15 13:15:00|5.44|5.34|5.47|5.37|5.48|5.38|5.43|5.33|56
1655299200000|2022-06-15 13:20:00|5.48|5.38|5.43|5.33|5.5|5.4|5.43|5.33|108
1655299500000|2022-06-15 13:25:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|51
1655299800000|2022-06-15 13:30:00|5.45|5.35|5.45|5.35|5.46|5.36|5.42|5.32|83
1655300100000|2022-06-15 13:35:00|5.44|5.34|5.42|5.32|5.47|5.37|5.41|5.31|67
1655300400000|2022-06-15 13:40:00|5.43|5.33|5.47|5.37|5.47|5.37|5.42|5.32|93
1655300700000|2022-06-15 13:45:00|5.46|5.36|5.5|5.4|5.5|5.4|5.46|5.36|85
1655301000000|2022-06-15 13:50:00|5.51|5.41|5.49|5.39|5.53|5.43|5.49|5.39|57
1655301300000|2022-06-15 13:55:00|5.5|5.4|5.5|5.4|5.52|5.42|5.49|5.39|57
1655301600000|2022-06-15 14:00:00|5.51|5.41|5.55|5.45|5.56|5.46|5.5|5.4|45
1655301900000|2022-06-15 14:05:00|5.56|5.46|5.57|5.47|5.59|5.49|5.54|5.44|80
1655302200000|2022-06-15 14:10:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|108
1655302500000|2022-06-15 14:15:00|5.54|5.44|5.49|5.39|5.55|5.45|5.49|5.39|42
1655302800000|2022-06-15 14:20:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|90
1655303100000|2022-06-15 14:25:00|5.5|5.4|5.48|5.38|5.5|5.4|5.47|5.37|97
1655303400000|2022-06-15 14:30:00|5.47|5.37|5.48|5.38|5.48|5.38|5.46|5.36|42
1655303700000|2022-06-15 14:35:00|5.47|5.37|5.46|5.36|5.49|5.39|5.46|5.36|74
1655304000000|2022-06-15 14:40:00|5.47|5.37|5.48|5.38|5.51|5.41|5.46|5.36|72
1655304300000|2022-06-15 14:45:00|5.49|5.39|5.5|5.4|5.51|5.41|5.48|5.38|70
1655304600000|2022-06-15 14:50:00|5.51|5.41|5.43|5.33|5.51|5.41|5.42|5.32|69
1655304900000|2022-06-15 14:55:00|5.42|5.32|5.44|5.34|5.45|5.35|5.42|5.32|63
1655305200000|2022-06-15 15:00:00|5.45|5.35|5.46|5.36|5.47|5.37|5.42|5.32|66
1655305500000|2022-06-15 15:05:00|5.47|5.37|5.45|5.35|5.47|5.37|5.45|5.35|47
1655305800000|2022-06-15 15:10:00|5.46|5.36|5.46|5.36|5.47|5.37|5.45|5.35|29
1655306100000|2022-06-15 15:15:00|5.45|5.35|5.44|5.34|5.47|5.37|5.44|5.34|40
1655306400000|2022-06-15 15:20:00|5.45|5.35|5.42|5.32|5.45|5.35|5.42|5.32|72
1655306700000|2022-06-15 15:25:00|5.43|5.33|5.43|5.33|5.43|5.33|5.42|5.32|33
1655307000000|2022-06-15 15:30:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|89
1655307300000|2022-06-15 15:35:00|5.45|5.35|5.47|5.37|5.48|5.38|5.44|5.34|55
1655307600000|2022-06-15 15:40:00|5.46|5.36|5.47|5.37|5.48|5.38|5.46|5.36|22
1655307900000|2022-06-15 15:45:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|56
1655308200000|2022-06-15 15:50:00|5.5|5.4|5.51|5.41|5.51|5.41|5.49|5.39|32
1655308500000|2022-06-15 15:55:00|5.5|5.4|5.5|5.4|5.51|5.41|5.49|5.39|101
1655308800000|2022-06-15 16:00:00|5.49|5.39|5.5|5.4|5.52|5.42|5.49|5.39|90
1655309100000|2022-06-15 16:05:00|5.49|5.39|5.51|5.41|5.51|5.41|5.48|5.38|65
1655309400000|2022-06-15 16:10:00|5.5|5.4|5.49|5.39|5.52|5.42|5.48|5.38|76
1655309700000|2022-06-15 16:15:00|5.48|5.38|5.5|5.4|5.5|5.4|5.48|5.38|59
1655310000000|2022-06-15 16:20:00|5.49|5.39|5.48|5.38|5.5|5.4|5.47|5.37|42
1655310300000|2022-06-15 16:25:00|5.47|5.37|5.45|5.35|5.48|5.38|5.44|5.34|63
1655310600000|2022-06-15 16:30:00|5.44|5.34|5.41|5.31|5.45|5.35|5.41|5.31|122
1655310900000|2022-06-15 16:35:00|5.42|5.32|5.38|5.28|5.42|5.32|5.38|5.28|101
1655311200000|2022-06-15 16:40:00|5.39|5.29|5.39|5.29|5.4|5.3|5.37|5.27|41
1655311500000|2022-06-15 16:45:00|5.38|5.28|5.39|5.29|5.4|5.3|5.36|5.26|64
1655311800000|2022-06-15 16:50:00|5.38|5.28|5.38|5.28|5.39|5.29|5.37|5.27|39
1655312100000|2022-06-15 16:55:00|5.37|5.27|5.36|5.26|5.38|5.28|5.34|5.24|46
1655312400000|2022-06-15 17:00:00|5.37|5.27|5.36|5.26|5.37|5.27|5.34|5.24|38
1655312700000|2022-06-15 17:05:00|5.35|5.25|5.31|5.21|5.35|5.25|5.31|5.21|43
1655313000000|2022-06-15 17:10:00|5.32|5.22|5.34|5.24|5.35|5.25|5.31|5.21|81
1655313300000|2022-06-15 17:15:00|5.35|5.25|5.4|5.3|5.4|5.3|5.34|5.24|78
1655313600000|2022-06-15 17:20:00|5.41|5.31|5.39|5.29|5.42|5.32|5.37|5.27|67
1655313900000|2022-06-15 17:25:00|5.38|5.28|5.35|5.25|5.39|5.29|5.35|5.25|28
1655314200000|2022-06-15 17:30:00|5.36|5.26|5.37|5.27|5.37|5.27|5.31|5.21|70
1655314500000|2022-06-15 17:35:00|5.36|5.26|5.36|5.26|5.38|5.28|5.35|5.25|71
1655314800000|2022-06-15 17:40:00|5.37|5.27|5.37|5.27|5.39|5.29|5.35|5.25|51
1655315100000|2022-06-15 17:45:00|5.36|5.26|5.36|5.26|5.39|5.29|5.36|5.26|43
1655315400000|2022-06-15 17:50:00|5.37|5.27|5.47|5.37|5.47|5.37|5.36|5.26|109
1655315700000|2022-06-15 17:55:00|5.48|5.38|5.51|5.41|5.52|5.42|5.44|5.34|90
1655316000000|2022-06-15 18:00:00|5.5|5.4|5.39|5.29|5.56|5.46|5.37|5.27|339
1655316300000|2022-06-15 18:05:00|5.38|5.28|5.29|5.19|5.4|5.3|5.26|5.16|174
1655316600000|2022-06-15 18:10:00|5.28|5.18|5.3|5.2|5.34|5.24|5.23|5.13|133
1655316900000|2022-06-15 18:15:00|5.29|5.19|5.34|5.24|5.37|5.27|5.27|5.17|118
1655317200000|2022-06-15 18:20:00|5.35|5.25|5.33|5.23|5.37|5.27|5.32|5.22|97
1655317500000|2022-06-15 18:25:00|5.34|5.24|5.4|5.3|5.41|5.31|5.33|5.23|91
1655317800000|2022-06-15 18:30:00|5.41|5.31|5.38|5.28|5.41|5.31|5.33|5.23|134
1655318100000|2022-06-15 18:35:00|5.39|5.29|5.53|5.43|5.53|5.43|5.37|5.27|88
1655318400000|2022-06-15 18:40:00|5.59|5.49|5.71|5.61|5.71|5.61|5.59|5.49|17
1655318700000|2022-06-15 18:45:00|5.84|5.74|5.79|5.69|5.9|5.8|5.71|5.61|167
1655319000000|2022-06-15 18:50:00|5.78|5.68|5.85|5.75|5.87|5.77|5.69|5.59|226
1655319300000|2022-06-15 18:55:00|5.86|5.76|5.81|5.71|5.9|5.8|5.77|5.67|178
1655319600000|2022-06-15 19:00:00|5.8|5.7|5.84|5.74|5.87|5.77|5.8|5.7|121
1655319900000|2022-06-15 19:05:00|5.85|5.75|5.9|5.8|5.92|5.82|5.83|5.73|144
1655320200000|2022-06-15 19:10:00|5.89|5.79|5.87|5.77|5.91|5.81|5.82|5.72|117
1655320500000|2022-06-15 19:15:00|5.86|5.76|5.88|5.78|5.9|5.8|5.84|5.74|119
1655320800000|2022-06-15 19:20:00|5.89|5.79|5.93|5.83|5.94|5.84|5.86|5.76|113
1655321100000|2022-06-15 19:25:00|5.94|5.84|5.96|5.86|5.97|5.87|5.9|5.8|137
1655321400000|2022-06-15 19:30:00|5.97|5.87|6.05|5.95|6.05|5.95|5.93|5.83|117
1655321700000|2022-06-15 19:35:00|6.06|5.96|6.01|5.91|6.07|5.97|6|5.9|119
1655322000000|2022-06-15 19:40:00|6|5.9|5.97|5.87|6.02|5.92|5.97|5.87|94
1655322300000|2022-06-15 19:45:00|5.98|5.88|5.98|5.88|6|5.9|5.95|5.85|67
1655322600000|2022-06-15 19:50:00|5.97|5.87|5.92|5.82|5.98|5.88|5.9|5.8|57
1655322900000|2022-06-15 19:55:00|5.93|5.83|5.9|5.8|5.95|5.85|5.9|5.8|82
1655323200000|2022-06-15 20:00:00|5.91|5.81|5.92|5.82|5.94|5.84|5.88|5.78|90
1655323500000|2022-06-15 20:05:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|91
1655323800000|2022-06-15 20:10:00|5.92|5.82|5.87|5.77|5.93|5.83|5.87|5.77|58
1655324100000|2022-06-15 20:15:00|5.88|5.78|5.84|5.74|5.89|5.79|5.83|5.73|105
1655324400000|2022-06-15 20:20:00|5.83|5.73|5.86|5.76|5.87|5.77|5.83|5.73|36
1655324700000|2022-06-15 20:25:00|5.87|5.77|5.86|5.76|5.87|5.77|5.85|5.75|54
1655325000000|2022-06-15 20:30:00|5.85|5.75|5.87|5.77|5.88|5.78|5.84|5.74|61
1655325300000|2022-06-15 20:35:00|5.86|5.76|5.88|5.78|5.9|5.8|5.86|5.76|67
1655325600000|2022-06-15 20:40:00|5.87|5.77|5.89|5.79|5.9|5.8|5.86|5.76|35
1655325900000|2022-06-15 20:45:00|5.88|5.78|5.89|5.79|5.9|5.8|5.86|5.76|52
1655326200000|2022-06-15 20:50:00|5.88|5.78|5.87|5.77|5.89|5.79|5.87|5.77|48
1655326500000|2022-06-15 20:55:00|5.88|5.78|5.85|5.75|5.88|5.78|5.85|5.75|48
1655326800000|2022-06-15 21:00:00|5.86|5.76|5.85|5.75|5.86|5.76|5.84|5.74|44
1655327100000|2022-06-15 21:05:00|5.84|5.74|5.87|5.77|5.87|5.77|5.84|5.74|24
1655327400000|2022-06-15 21:10:00|5.88|5.78|5.87|5.77|5.89|5.79|5.86|5.76|36
1655327700000|2022-06-15 21:15:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|41
1655328000000|2022-06-15 21:20:00|5.87|5.77|5.89|5.79|5.89|5.79|5.87|5.77|15
1655328300000|2022-06-15 21:25:00|5.88|5.78|5.9|5.8|5.91|5.81|5.88|5.78|23
1655328600000|2022-06-15 21:30:00|5.91|5.81|5.88|5.78|5.91|5.81|5.88|5.78|28
1655328900000|2022-06-15 21:35:00|5.89|5.79|5.92|5.82|5.93|5.83|5.88|5.78|28
1655329200000|2022-06-15 21:40:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|38
1655329500000|2022-06-15 21:45:00|5.93|5.83|5.95|5.85|5.95|5.85|5.93|5.83|21
1655329800000|2022-06-15 21:50:00|5.96|5.86|5.96|5.86|5.99|5.89|5.95|5.85|55
1655330100000|2022-06-15 21:55:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|21
1655330400000|2022-06-15 22:00:00|5.98|5.88|6.02|5.92|6.02|5.92|5.98|5.88|19
1655330700000|2022-06-15 22:05:00|6.01|5.91|6.04|5.94|6.07|5.97|6.01|5.91|70
1655331000000|2022-06-15 22:10:00|6.03|5.93|6.05|5.95|6.08|5.98|6.02|5.92|43
1655331300000|2022-06-15 22:15:00|6.06|5.96|6.02|5.92|6.07|5.97|6.02|5.92|37
1655331600000|2022-06-15 22:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6|5.9|34
1655331900000|2022-06-15 22:25:00|6.03|5.93|6.19|6.09|6.19|6.09|6.03|5.93|176
1655332200000|2022-06-15 22:30:00|6.18|6.08|6.27|6.17|6.28|6.18|6.15|6.05|136
1655332500000|2022-06-15 22:35:00|6.28|6.18|6.27|6.17|6.31|6.21|6.24|6.14|166
1655332800000|2022-06-15 22:40:00|6.28|6.18|6.23|6.13|6.29|6.19|6.19|6.09|104
1655333100000|2022-06-15 22:45:00|6.22|6.12|6.2|6.1|6.24|6.14|6.17|6.07|95
1655333400000|2022-06-15 22:50:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|45
1655333700000|2022-06-15 22:55:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|49
1655334000000|2022-06-15 23:00:00|6.13|6.03|6.09|5.99|6.14|6.04|6.08|5.98|43
1655334300000|2022-06-15 23:05:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|36
1655334600000|2022-06-15 23:10:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|40
1655334900000|2022-06-15 23:15:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|36
1655335200000|2022-06-15 23:20:00|6.12|6.02|6.14|6.04|6.14|6.04|6.11|6.01|31
1655335500000|2022-06-15 23:25:00|6.13|6.03|6.15|6.05|6.15|6.05|6.11|6.01|41
1655335800000|2022-06-15 23:30:00|6.16|6.06|6.13|6.03|6.16|6.06|6.1|6|62
1655336100000|2022-06-15 23:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|43
1655336400000|2022-06-15 23:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.1|6|60
1655336700000|2022-06-15 23:45:00|6.13|6.03|6.4|6.3|6.44|6.34|6.13|6.03|207
1655337000000|2022-06-15 23:50:00|6.41|6.31|6.35|6.25|6.43|6.33|6.35|6.25|107
1655337300000|2022-06-15 23:55:00|6.36|6.26|6.33|6.23|6.37|6.27|6.31|6.21|80
1655337600000|2022-06-16 00:00:00|6.34|6.24|6.3|6.2|6.34|6.24|6.29|6.19|89
1655337900000|2022-06-16 00:05:00|6.29|6.19|6.24|6.14|6.3|6.2|6.23|6.13|81
1655338200000|2022-06-16 00:10:00|6.25|6.15|6.22|6.12|6.26|6.16|6.21|6.11|66
1655338500000|2022-06-16 00:15:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|56
1655338800000|2022-06-16 00:20:00|6.21|6.11|6.16|6.06|6.21|6.11|6.16|6.06|90
1655339100000|2022-06-16 00:25:00|6.17|6.07|6.15|6.05|6.18|6.08|6.15|6.05|57
1655339400000|2022-06-16 00:30:00|6.16|6.06|6.14|6.04|6.17|6.07|6.12|6.02|45
1655339700000|2022-06-16 00:35:00|6.15|6.05|6.17|6.07|6.2|6.1|6.14|6.04|61
1655340000000|2022-06-16 00:40:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|46
1655340300000|2022-06-16 00:45:00|6.14|6.04|6.13|6.03|6.16|6.06|6.13|6.03|38
1655340600000|2022-06-16 00:50:00|6.12|6.02|6.16|6.06|6.17|6.07|6.12|6.02|51
1655340900000|2022-06-16 00:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|32
1655341200000|2022-06-16 01:00:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|43
1655341500000|2022-06-16 01:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|19
1655341800000|2022-06-16 01:10:00|6.21|6.11|6.28|6.18|6.28|6.18|6.2|6.1|56
1655342100000|2022-06-16 01:15:00|6.29|6.19|6.25|6.15|6.3|6.2|6.24|6.14|45
1655342400000|2022-06-16 01:20:00|6.24|6.14|6.22|6.12|6.25|6.15|6.22|6.12|23
1655342700000|2022-06-16 01:25:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|30
1655343000000|2022-06-16 01:30:00|6.23|6.13|6.2|6.1|6.23|6.13|6.19|6.09|34
1655343300000|2022-06-16 01:35:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|44
1655343600000|2022-06-16 01:40:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1655343900000|2022-06-16 01:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|44
1655344200000|2022-06-16 01:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|59
1655344500000|2022-06-16 01:55:00|6.15|6.05|6.12|6.02|6.15|6.05|6.11|6.01|104
1655344800000|2022-06-16 02:00:00|6.11|6.01|6.16|6.06|6.17|6.07|6.11|6.01|70
1655345100000|2022-06-16 02:05:00|6.15|6.05|6.15|6.05|6.17|6.07|6.15|6.05|55
1655345400000|2022-06-16 02:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.12|6.02|51
1655345700000|2022-06-16 02:15:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|42
1655346000000|2022-06-16 02:20:00|6.11|6.01|6.11|6.01|6.14|6.04|6.08|5.98|75
1655346300000|2022-06-16 02:25:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|58
1655346600000|2022-06-16 02:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|37
1655346900000|2022-06-16 02:35:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|59
1655347200000|2022-06-16 02:40:00|6.12|6.02|6.07|5.97|6.12|6.02|6.04|5.94|80
1655347500000|2022-06-16 02:45:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|35
1655347800000|2022-06-16 02:50:00|6.11|6.01|6.12|6.02|6.13|6.03|6.1|6|56
1655348100000|2022-06-16 02:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|11
1655348400000|2022-06-16 03:00:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|20
1655348700000|2022-06-16 03:05:00|6.12|6.02|6.09|5.99|6.12|6.02|6.08|5.98|42
1655349000000|2022-06-16 03:10:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|38
1655349300000|2022-06-16 03:15:00|6.08|5.98|6.07|5.97|6.11|6.01|6.07|5.97|44
1655349600000|2022-06-16 03:20:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|26
1655349900000|2022-06-16 03:25:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|28
1655350200000|2022-06-16 03:30:00|6.08|5.98|6.09|5.99|6.1|6|6.07|5.97|26
1655350500000|2022-06-16 03:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|16
1655350800000|2022-06-16 03:40:00|6.1|6|6.07|5.97|6.11|6.01|6.06|5.96|50
1655351100000|2022-06-16 03:45:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|28
1655351400000|2022-06-16 03:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|19
1655351700000|2022-06-16 03:55:00|6.07|5.97|6.07|5.97|6.09|5.99|6.07|5.97|33
1655352000000|2022-06-16 04:00:00|6.08|5.98|6.07|5.97|6.1|6|6.07|5.97|38
1655352300000|2022-06-16 04:05:00|6.08|5.98|6.11|6.01|6.11|6.01|6.07|5.97|32
1655352600000|2022-06-16 04:10:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|29
1655352900000|2022-06-16 04:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|20
1655353200000|2022-06-16 04:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|22
1655353500000|2022-06-16 04:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|9
1655353800000|2022-06-16 04:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1655354100000|2022-06-16 04:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1655354400000|2022-06-16 04:40:00|6.1|6|6.06|5.96|6.12|6.02|6.06|5.96|43
1655354700000|2022-06-16 04:45:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|81
1655355000000|2022-06-16 04:50:00|6.04|5.94|6.03|5.93|6.05|5.95|6.02|5.92|34
1655355300000|2022-06-16 04:55:00|6.02|5.92|6.02|5.92|6.04|5.94|6.02|5.92|33
1655355600000|2022-06-16 05:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|39
1655355900000|2022-06-16 05:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|44
1655356200000|2022-06-16 05:10:00|6.02|5.92|6.04|5.94|6.04|5.94|6.01|5.91|77
1655356500000|2022-06-16 05:15:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|35
1655356800000|2022-06-16 05:20:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|44
1655357100000|2022-06-16 05:25:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|59
1655357400000|2022-06-16 05:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|15
1655357700000|2022-06-16 05:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|40
1655358000000|2022-06-16 05:40:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|17
1655358300000|2022-06-16 05:45:00|6.03|5.93|5.99|5.89|6.03|5.93|5.98|5.88|69
1655358600000|2022-06-16 05:50:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|92
1655358900000|2022-06-16 05:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|36
1655359200000|2022-06-16 06:00:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|64
1655359500000|2022-06-16 06:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.96|5.86|43
1655359800000|2022-06-16 06:10:00|5.99|5.89|5.99|5.89|6|5.9|5.97|5.87|21
1655360100000|2022-06-16 06:15:00|6|5.9|5.99|5.89|6|5.9|5.98|5.88|24
1655360400000|2022-06-16 06:20:00|5.98|5.88|5.96|5.86|5.99|5.89|5.96|5.86|25
1655360700000|2022-06-16 06:25:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|32
1655361000000|2022-06-16 06:30:00|5.97|5.87|5.94|5.84|5.97|5.87|5.93|5.83|48
1655361300000|2022-06-16 06:35:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|32
1655361600000|2022-06-16 06:40:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|43
1655361900000|2022-06-16 06:45:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|58
1655362200000|2022-06-16 06:50:00|5.92|5.82|5.92|5.82|5.94|5.84|5.92|5.82|29
1655362500000|2022-06-16 06:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|11
1655362800000|2022-06-16 07:00:00|5.92|5.82|5.93|5.83|5.95|5.85|5.91|5.81|26
1655363100000|2022-06-16 07:05:00|5.94|5.84|5.95|5.85|5.96|5.86|5.93|5.83|30
1655363400000|2022-06-16 07:10:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|58
1655363700000|2022-06-16 07:15:00|5.96|5.86|5.93|5.83|5.96|5.86|5.91|5.81|30
1655364000000|2022-06-16 07:20:00|5.92|5.82|5.89|5.79|5.93|5.83|5.89|5.79|42
1655364300000|2022-06-16 07:25:00|5.9|5.8|5.9|5.8|5.91|5.81|5.88|5.78|35
1655364600000|2022-06-16 07:30:00|5.91|5.81|5.85|5.75|5.91|5.81|5.83|5.73|71
1655364900000|2022-06-16 07:35:00|5.86|5.76|5.82|5.72|5.86|5.76|5.82|5.72|65
1655365200000|2022-06-16 07:40:00|5.83|5.73|5.84|5.74|5.84|5.74|5.81|5.71|62
1655365500000|2022-06-16 07:45:00|5.85|5.75|5.83|5.73|5.85|5.75|5.82|5.72|77
1655365800000|2022-06-16 07:50:00|5.82|5.72|5.84|5.74|5.84|5.74|5.82|5.72|49
1655366100000|2022-06-16 07:55:00|5.83|5.73|5.85|5.75|5.86|5.76|5.82|5.72|37
1655366400000|2022-06-16 08:00:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|38
1655366700000|2022-06-16 08:05:00|5.84|5.74|5.82|5.72|5.85|5.75|5.82|5.72|47
1655367000000|2022-06-16 08:10:00|5.81|5.71|5.8|5.7|5.82|5.72|5.79|5.69|56
1655367300000|2022-06-16 08:15:00|5.81|5.71|5.81|5.71|5.82|5.72|5.8|5.7|77
1655367600000|2022-06-16 08:20:00|5.82|5.72|5.83|5.73|5.84|5.74|5.81|5.71|42
1655367900000|2022-06-16 08:25:00|5.84|5.74|5.86|5.76|5.86|5.76|5.83|5.73|85
1655368200000|2022-06-16 08:30:00|5.85|5.75|5.89|5.79|5.9|5.8|5.85|5.75|91
1655368500000|2022-06-16 08:35:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|53
1655368800000|2022-06-16 08:40:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|41
1655369100000|2022-06-16 08:45:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|28
1655369400000|2022-06-16 08:50:00|5.88|5.78|5.89|5.79|5.89|5.79|5.86|5.76|68
1655369700000|2022-06-16 08:55:00|5.88|5.78|5.88|5.78|5.9|5.8|5.88|5.78|43
1655370000000|2022-06-16 09:00:00|5.89|5.79|5.85|5.75|5.89|5.79|5.84|5.74|43
1655370300000|2022-06-16 09:05:00|5.84|5.74|5.77|5.67|5.84|5.74|5.76|5.66|108
1655370600000|2022-06-16 09:10:00|5.76|5.66|5.76|5.66|5.77|5.67|5.74|5.64|89
1655370900000|2022-06-16 09:15:00|5.77|5.67|5.73|5.63|5.77|5.67|5.71|5.61|77
1655371200000|2022-06-16 09:20:00|5.74|5.64|5.73|5.63|5.75|5.65|5.72|5.62|36
1655371500000|2022-06-16 09:25:00|5.72|5.62|5.74|5.64|5.75|5.65|5.72|5.62|49
1655371800000|2022-06-16 09:30:00|5.73|5.63|5.71|5.61|5.74|5.64|5.7|5.6|71
1655372100000|2022-06-16 09:35:00|5.7|5.6|5.69|5.59|5.71|5.61|5.69|5.59|36
1655372400000|2022-06-16 09:40:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|61
1655372700000|2022-06-16 09:45:00|5.69|5.59|5.69|5.59|5.71|5.61|5.68|5.58|91
1655373000000|2022-06-16 09:50:00|5.68|5.58|5.71|5.61|5.71|5.61|5.67|5.57|40
1655373300000|2022-06-16 09:55:00|5.7|5.6|5.73|5.63|5.73|5.63|5.7|5.6|52
1655373600000|2022-06-16 10:00:00|5.72|5.62|5.72|5.62|5.73|5.63|5.71|5.61|23
1655373900000|2022-06-16 10:05:00|5.71|5.61|5.71|5.61|5.72|5.62|5.69|5.59|29
1655374200000|2022-06-16 10:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.69|5.59|37
1655374500000|2022-06-16 10:15:00|5.69|5.59|5.7|5.6|5.71|5.61|5.68|5.58|32
1655374800000|2022-06-16 10:20:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|10
1655375100000|2022-06-16 10:25:00|5.67|5.57|5.65|5.55|5.67|5.57|5.64|5.54|45
1655375400000|2022-06-16 10:30:00|5.66|5.56|5.63|5.53|5.66|5.56|5.63|5.53|84
1655375700000|2022-06-16 10:35:00|5.64|5.54|5.63|5.53|5.66|5.56|5.63|5.53|60
1655376000000|2022-06-16 10:40:00|5.62|5.52|5.64|5.54|5.65|5.55|5.62|5.52|61
1655376300000|2022-06-16 10:45:00|5.63|5.53|5.62|5.52|5.64|5.54|5.62|5.52|98
1655376600000|2022-06-16 10:50:00|5.63|5.53|5.68|5.58|5.7|5.6|5.58|5.48|110
1655376900000|2022-06-16 10:55:00|5.67|5.57|5.69|5.59|5.72|5.62|5.66|5.56|83
1655377200000|2022-06-16 11:00:00|5.7|5.6|5.69|5.59|5.7|5.6|5.67|5.57|34
1655377500000|2022-06-16 11:05:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|16
1655377800000|2022-06-16 11:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.68|5.58|19
1655378100000|2022-06-16 11:15:00|5.71|5.61|5.69|5.59|5.71|5.61|5.68|5.58|25
1655378400000|2022-06-16 11:20:00|5.68|5.58|5.64|5.54|5.69|5.59|5.64|5.54|29
1655378700000|2022-06-16 11:25:00|5.65|5.55|5.67|5.57|5.68|5.58|5.63|5.53|81
1655379000000|2022-06-16 11:30:00|5.66|5.56|5.7|5.6|5.71|5.61|5.66|5.56|59
1655379300000|2022-06-16 11:35:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|26
1655379600000|2022-06-16 11:40:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|22
1655379900000|2022-06-16 11:45:00|5.67|5.57|5.65|5.55|5.68|5.58|5.64|5.54|67
1655380200000|2022-06-16 11:50:00|5.64|5.54|5.61|5.51|5.66|5.56|5.61|5.51|68
1655380500000|2022-06-16 11:55:00|5.6|5.5|5.65|5.55|5.65|5.55|5.59|5.49|70
1655380800000|2022-06-16 12:00:00|5.64|5.54|5.67|5.57|5.68|5.58|5.64|5.54|66
1655381100000|2022-06-16 12:05:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|47
1655381400000|2022-06-16 12:10:00|5.69|5.59|5.67|5.57|5.69|5.59|5.67|5.57|75
1655381700000|2022-06-16 12:15:00|5.68|5.58|5.63|5.53|5.68|5.58|5.62|5.52|68
1655382000000|2022-06-16 12:20:00|5.64|5.54|5.76|5.66|5.76|5.66|5.64|5.54|67
1655382300000|2022-06-16 12:25:00|5.77|5.67|5.76|5.66|5.79|5.69|5.74|5.64|136
1655382600000|2022-06-16 12:30:00|5.75|5.65|5.77|5.67|5.8|5.7|5.74|5.64|129
1655382900000|2022-06-16 12:35:00|5.78|5.68|5.75|5.65|5.78|5.68|5.75|5.65|82
1655383200000|2022-06-16 12:40:00|5.74|5.64|5.74|5.64|5.75|5.65|5.71|5.61|85
1655383500000|2022-06-16 12:45:00|5.73|5.63|5.73|5.63|5.75|5.65|5.7|5.6|73
1655383800000|2022-06-16 12:50:00|5.74|5.64|5.72|5.62|5.74|5.64|5.71|5.61|91
1655384100000|2022-06-16 12:55:00|5.73|5.63|5.71|5.61|5.73|5.63|5.71|5.61|81
1655384400000|2022-06-16 13:00:00|5.72|5.62|5.77|5.67|5.77|5.67|5.71|5.61|74
1655384700000|2022-06-16 13:05:00|5.76|5.66|5.75|5.65|5.77|5.67|5.72|5.62|62
1655385000000|2022-06-16 13:10:00|5.76|5.66|5.77|5.67|5.78|5.68|5.74|5.64|26
1655385300000|2022-06-16 13:15:00|5.76|5.66|5.73|5.63|5.76|5.66|5.73|5.63|44
1655385600000|2022-06-16 13:20:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|67
1655385900000|2022-06-16 13:25:00|5.75|5.65|5.76|5.66|5.77|5.67|5.73|5.63|92
1655386200000|2022-06-16 13:30:00|5.75|5.65|5.68|5.58|5.81|5.71|5.66|5.56|140
1655386500000|2022-06-16 13:35:00|5.69|5.59|5.69|5.59|5.75|5.65|5.66|5.56|145
1655386800000|2022-06-16 13:40:00|5.68|5.58|5.69|5.59|5.72|5.62|5.67|5.57|126
1655387100000|2022-06-16 13:45:00|5.68|5.58|5.73|5.63|5.74|5.64|5.68|5.58|180
1655387400000|2022-06-16 13:50:00|5.72|5.62|5.65|5.55|5.72|5.62|5.6|5.5|132
1655387700000|2022-06-16 13:55:00|5.64|5.54|5.65|5.55|5.68|5.58|5.63|5.53|84
1655388000000|2022-06-16 14:00:00|5.64|5.54|5.59|5.49|5.67|5.57|5.59|5.49|86
1655388300000|2022-06-16 14:05:00|5.6|5.5|5.62|5.52|5.62|5.52|5.57|5.47|153
1655388600000|2022-06-16 14:10:00|5.61|5.51|5.6|5.5|5.62|5.52|5.58|5.48|106
1655388900000|2022-06-16 14:15:00|5.59|5.49|5.63|5.53|5.67|5.57|5.59|5.49|115
1655389200000|2022-06-16 14:20:00|5.62|5.52|5.63|5.53|5.67|5.57|5.62|5.52|90
1655389500000|2022-06-16 14:25:00|5.64|5.54|5.67|5.57|5.67|5.57|5.63|5.53|98
1655389800000|2022-06-16 14:30:00|5.66|5.56|5.68|5.58|5.71|5.61|5.65|5.55|107
1655390100000|2022-06-16 14:35:00|5.69|5.59|5.66|5.56|5.7|5.6|5.66|5.56|102
1655390400000|2022-06-16 14:40:00|5.65|5.55|5.64|5.54|5.69|5.59|5.64|5.54|48
1655390700000|2022-06-16 14:45:00|5.63|5.53|5.67|5.57|5.7|5.6|5.62|5.52|73
1655391000000|2022-06-16 14:50:00|5.66|5.56|5.65|5.55|5.66|5.56|5.61|5.51|130
1655391300000|2022-06-16 14:55:00|5.66|5.56|5.56|5.46|5.69|5.59|5.56|5.46|136
1655391600000|2022-06-16 15:00:00|5.57|5.47|5.68|5.58|5.74|5.64|5.57|5.47|118
1655391900000|2022-06-16 15:05:00|5.67|5.57|5.76|5.66|5.78|5.68|5.67|5.57|137
1655392200000|2022-06-16 15:10:00|5.75|5.65|5.74|5.64|5.76|5.66|5.71|5.61|154
1655392500000|2022-06-16 15:15:00|5.75|5.65|5.73|5.63|5.78|5.68|5.71|5.61|111
1655392800000|2022-06-16 15:20:00|5.72|5.62|5.76|5.66|5.78|5.68|5.72|5.62|131
1655393100000|2022-06-16 15:25:00|5.77|5.67|5.79|5.69|5.81|5.71|5.76|5.66|121
1655393400000|2022-06-16 15:30:00|5.8|5.7|5.78|5.68|5.8|5.7|5.77|5.67|77
1655393700000|2022-06-16 15:35:00|5.77|5.67|5.8|5.7|5.8|5.7|5.77|5.67|106
1655394000000|2022-06-16 15:40:00|5.79|5.69|5.77|5.67|5.81|5.71|5.77|5.67|63
1655394300000|2022-06-16 15:45:00|5.76|5.66|5.76|5.66|5.79|5.69|5.75|5.65|81
1655394600000|2022-06-16 15:50:00|5.75|5.65|5.74|5.64|5.76|5.66|5.72|5.62|54
1655394900000|2022-06-16 15:55:00|5.75|5.65|5.76|5.66|5.76|5.66|5.73|5.63|92
1655395200000|2022-06-16 16:00:00|5.75|5.65|5.71|5.61|5.76|5.66|5.71|5.61|81
1655395500000|2022-06-16 16:05:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|63
1655395800000|2022-06-16 16:10:00|5.73|5.63|5.69|5.59|5.73|5.63|5.69|5.59|103
1655396100000|2022-06-16 16:15:00|5.7|5.6|5.71|5.61|5.72|5.62|5.67|5.57|76
1655396400000|2022-06-16 16:20:00|5.7|5.6|5.77|5.67|5.77|5.67|5.7|5.6|80
1655396700000|2022-06-16 16:25:00|5.76|5.66|5.79|5.69|5.8|5.7|5.76|5.66|76
1655397000000|2022-06-16 16:30:00|5.8|5.7|5.78|5.68|5.82|5.72|5.76|5.66|85
1655397300000|2022-06-16 16:35:00|5.77|5.67|5.79|5.69|5.8|5.7|5.76|5.66|61
1655397600000|2022-06-16 16:40:00|5.78|5.68|5.79|5.69|5.8|5.7|5.77|5.67|42
1655397900000|2022-06-16 16:45:00|5.8|5.7|5.95|5.85|5.99|5.89|5.78|5.68|165
1655398200000|2022-06-16 16:50:00|5.94|5.84|5.86|5.76|5.94|5.84|5.86|5.76|150
1655398500000|2022-06-16 16:55:00|5.87|5.77|5.89|5.79|5.89|5.79|5.84|5.74|95
1655398800000|2022-06-16 17:00:00|5.88|5.78|5.86|5.76|5.89|5.79|5.85|5.75|71
1655399100000|2022-06-16 17:05:00|5.85|5.75|5.89|5.79|5.89|5.79|5.85|5.75|101
1655399400000|2022-06-16 17:10:00|5.88|5.78|5.91|5.81|5.94|5.84|5.88|5.78|66
1655399700000|2022-06-16 17:15:00|5.92|5.82|5.91|5.81|5.97|5.87|5.89|5.79|72
1655400000000|2022-06-16 17:20:00|5.92|5.82|5.87|5.77|5.93|5.83|5.87|5.77|82
1655400300000|2022-06-16 17:25:00|5.86|5.76|5.89|5.79|5.9|5.8|5.86|5.76|58
1655400600000|2022-06-16 17:30:00|5.88|5.78|5.9|5.8|5.91|5.81|5.87|5.77|77
1655400900000|2022-06-16 17:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|33
1655401200000|2022-06-16 17:40:00|5.88|5.78|5.85|5.75|5.89|5.79|5.84|5.74|72
1655401500000|2022-06-16 17:45:00|5.84|5.74|5.84|5.74|5.86|5.76|5.83|5.73|61
1655401800000|2022-06-16 17:50:00|5.85|5.75|5.83|5.73|5.85|5.75|5.83|5.73|41
1655402100000|2022-06-16 17:55:00|5.84|5.74|5.84|5.74|5.86|5.76|5.83|5.73|49
1655402400000|2022-06-16 18:00:00|5.85|5.75|5.84|5.74|5.85|5.75|5.83|5.73|66
1655402700000|2022-06-16 18:05:00|5.85|5.75|5.81|5.71|5.85|5.75|5.79|5.69|47
1655403000000|2022-06-16 18:10:00|5.82|5.72|5.8|5.7|5.82|5.72|5.79|5.69|25
1655403300000|2022-06-16 18:15:00|5.79|5.69|5.79|5.69|5.8|5.7|5.78|5.68|71
1655403600000|2022-06-16 18:20:00|5.8|5.7|5.8|5.7|5.81|5.71|5.78|5.68|31
1655403900000|2022-06-16 18:25:00|5.79|5.69|5.81|5.71|5.82|5.72|5.79|5.69|25
1655404200000|2022-06-16 18:30:00|5.82|5.72|5.81|5.71|5.83|5.73|5.8|5.7|32
1655404500000|2022-06-16 18:35:00|5.8|5.7|5.81|5.71|5.81|5.71|5.77|5.67|40
1655404800000|2022-06-16 18:40:00|5.8|5.7|5.78|5.68|5.81|5.71|5.78|5.68|79
1655405100000|2022-06-16 18:45:00|5.79|5.69|5.72|5.62|5.8|5.7|5.71|5.61|64
1655405400000|2022-06-16 18:50:00|5.71|5.61|5.71|5.61|5.73|5.63|5.7|5.6|45
1655405700000|2022-06-16 18:55:00|5.72|5.62|5.74|5.64|5.74|5.64|5.71|5.61|53
1655406000000|2022-06-16 19:00:00|5.73|5.63|5.75|5.65|5.77|5.67|5.72|5.62|47
1655406300000|2022-06-16 19:05:00|5.74|5.64|5.77|5.67|5.77|5.67|5.72|5.62|72
1655406600000|2022-06-16 19:10:00|5.76|5.66|5.72|5.62|5.78|5.68|5.71|5.61|81
1655406900000|2022-06-16 19:15:00|5.71|5.61|5.72|5.62|5.73|5.63|5.69|5.59|40
1655407200000|2022-06-16 19:20:00|5.73|5.63|5.73|5.63|5.74|5.64|5.72|5.62|63
1655407500000|2022-06-16 19:25:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|52
1655407800000|2022-06-16 19:30:00|5.72|5.62|5.67|5.57|5.75|5.65|5.67|5.57|66
1655408100000|2022-06-16 19:35:00|5.66|5.56|5.63|5.53|5.66|5.56|5.59|5.49|86
1655408400000|2022-06-16 19:40:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|53
1655408700000|2022-06-16 19:45:00|5.63|5.53|5.62|5.52|5.65|5.55|5.61|5.51|50
1655409000000|2022-06-16 19:50:00|5.63|5.53|5.65|5.55|5.65|5.55|5.62|5.52|63
1655409300000|2022-06-16 19:55:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|43
1655409600000|2022-06-16 20:00:00|5.63|5.53|5.69|5.59|5.69|5.59|5.63|5.53|51
1655409900000|2022-06-16 20:05:00|5.7|5.6|5.68|5.58|5.7|5.6|5.68|5.58|13
1655410200000|2022-06-16 20:10:00|5.69|5.59|5.7|5.6|5.7|5.6|5.69|5.59|40
1655410500000|2022-06-16 20:15:00|5.69|5.59|5.69|5.59|5.71|5.61|5.69|5.59|45
1655410800000|2022-06-16 20:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|46
1655411100000|2022-06-16 20:25:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|30
1655411400000|2022-06-16 20:30:00|5.7|5.6|5.67|5.57|5.7|5.6|5.66|5.56|26
1655411700000|2022-06-16 20:35:00|5.68|5.58|5.64|5.54|5.68|5.58|5.59|5.49|57
1655412000000|2022-06-16 20:40:00|5.63|5.53|5.64|5.54|5.64|5.54|5.61|5.51|50
1655412300000|2022-06-16 20:45:00|5.63|5.53|5.67|5.57|5.68|5.58|5.63|5.53|35
1655412600000|2022-06-16 20:50:00|5.66|5.56|5.67|5.57|5.69|5.59|5.66|5.56|50
1655412900000|2022-06-16 20:55:00|5.68|5.58|5.67|5.57|5.68|5.58|5.66|5.56|58
1655413200000|2022-06-16 21:00:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|11
1655413500000|2022-06-16 21:05:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|14
1655413800000|2022-06-16 21:10:00|5.69|5.59|5.68|5.58|5.7|5.6|5.67|5.57|34
1655414100000|2022-06-16 21:15:00|5.69|5.59|5.69|5.59|5.69|5.59|5.68|5.58|15
1655414400000|2022-06-16 21:20:00|5.7|5.6|5.71|5.61|5.72|5.62|5.69|5.59|24
1655414700000|2022-06-16 21:25:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|11
1655415000000|2022-06-16 21:30:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|5
1655415300000|2022-06-16 21:35:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|3
1655415600000|2022-06-16 21:40:00|5.69|5.59|5.69|5.59|5.7|5.6|5.69|5.59|25
1655415900000|2022-06-16 21:45:00|5.7|5.6|5.71|5.61|5.74|5.64|5.69|5.59|46
1655416200000|2022-06-16 21:50:00|5.7|5.6|5.67|5.57|5.71|5.61|5.66|5.56|54
1655416500000|2022-06-16 21:55:00|5.68|5.58|5.63|5.53|5.68|5.58|5.62|5.52|108
1655416800000|2022-06-16 22:00:00|5.64|5.54|5.63|5.53|5.65|5.55|5.62|5.52|66
1654365300000|2022-06-04 17:55:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|45
1654365600000|2022-06-04 18:00:00|8.19|8.09|8.21|8.11|8.21|8.11|8.18|8.08|25
1654365900000|2022-06-04 18:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|24
1654366200000|2022-06-04 18:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654366500000|2022-06-04 18:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|22
1654366800000|2022-06-04 18:20:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|39
1654367100000|2022-06-04 18:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|82
1654367400000|2022-06-04 18:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|5
1654367700000|2022-06-04 18:35:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|22
1654368000000|2022-06-04 18:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|53
1654368300000|2022-06-04 18:45:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|31
1654368600000|2022-06-04 18:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|22
1654368900000|2022-06-04 18:55:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|14
1654369200000|2022-06-04 19:00:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|9
1654369500000|2022-06-04 19:05:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654369800000|2022-06-04 19:10:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|75
1654370100000|2022-06-04 19:15:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|33
1654370400000|2022-06-04 19:20:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654370700000|2022-06-04 19:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|2
1654371000000|2022-06-04 19:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|21
1654371300000|2022-06-04 19:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|16
1654371600000|2022-06-04 19:40:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|33
1654371900000|2022-06-04 19:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|16
1654372800000|2022-06-04 20:00:00|8.18|8.08|8.2|8.1|8.21|8.11|8.18|8.08|15
1654373100000|2022-06-04 20:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|3
1654373400000|2022-06-04 20:10:00|8.2|8.1|8.19|8.09|8.21|8.11|8.18|8.08|10
1654373700000|2022-06-04 20:15:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|14
1654374000000|2022-06-04 20:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|5
1654374300000|2022-06-04 20:25:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|12
1654374900000|2022-06-04 20:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1654375500000|2022-06-04 20:45:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|8
1654375800000|2022-06-04 20:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|34
1654376100000|2022-06-04 20:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|21
1654376400000|2022-06-04 21:00:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|30
1654376700000|2022-06-04 21:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|18
1654377600000|2022-06-04 21:20:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|17
1654377900000|2022-06-04 21:25:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654378200000|2022-06-04 21:30:00|8.21|8.11|8.21|8.11|8.21|8.11|8.21|8.11|1
1654378800000|2022-06-04 21:40:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|4
1654379100000|2022-06-04 21:45:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1654379400000|2022-06-04 21:50:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|3
1654379700000|2022-06-04 21:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.23|8.13|1
1654380000000|2022-06-04 22:00:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|20
1654380300000|2022-06-04 22:05:00|8.24|8.14|8.26|8.16|8.27|8.17|8.23|8.13|17
1654380600000|2022-06-04 22:10:00|8.27|8.17|8.25|8.15|8.27|8.17|8.24|8.14|15
1654380900000|2022-06-04 22:15:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|22
1654381200000|2022-06-04 22:20:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|5
1654381500000|2022-06-04 22:25:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|13
1654381800000|2022-06-04 22:30:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|17
1654382100000|2022-06-04 22:35:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|15
1654382400000|2022-06-04 22:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|21
1654382700000|2022-06-04 22:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|41
1654383300000|2022-06-04 22:55:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|3
1654383600000|2022-06-04 23:00:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|34
1654383900000|2022-06-04 23:05:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|32
1654384200000|2022-06-04 23:10:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|22
1654384500000|2022-06-04 23:15:00|8.21|8.11|8.19|8.09|8.21|8.11|8.19|8.09|53
1654384800000|2022-06-04 23:20:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|13
1654385100000|2022-06-04 23:25:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|75
1654385400000|2022-06-04 23:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|15
1654385700000|2022-06-04 23:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|26
1654386000000|2022-06-04 23:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|20
1654386300000|2022-06-04 23:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.19|8.09|49
1654386600000|2022-06-04 23:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.21|8.11|8
1654386900000|2022-06-04 23:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|26
1654387200000|2022-06-05 00:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|30
1654387500000|2022-06-05 00:05:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|30
1654387800000|2022-06-05 00:10:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|45
1654388100000|2022-06-05 00:15:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|11
1654388400000|2022-06-05 00:20:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|22
1654388700000|2022-06-05 00:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|20
1654389000000|2022-06-05 00:30:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|32
1654389300000|2022-06-05 00:35:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|44
1654389600000|2022-06-05 00:40:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|30
1654389900000|2022-06-05 00:45:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|43
1654390200000|2022-06-05 00:50:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|16
1654390500000|2022-06-05 00:55:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|44
1654390800000|2022-06-05 01:00:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1654391100000|2022-06-05 01:05:00|8.16|8.06|8.15|8.05|8.18|8.08|8.15|8.05|26
1654391400000|2022-06-05 01:10:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|10
1654391700000|2022-06-05 01:15:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|29
1654392000000|2022-06-05 01:20:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|15
1654392300000|2022-06-05 01:25:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|4
1654392600000|2022-06-05 01:30:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|24
1654392900000|2022-06-05 01:35:00|8.14|8.04|8.15|8.05|8.15|8.05|8.13|8.03|34
1654393200000|2022-06-05 01:40:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|24
1654393500000|2022-06-05 01:45:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|10
1654393800000|2022-06-05 01:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.14|8.04|22
1654394100000|2022-06-05 01:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|18
1654394400000|2022-06-05 02:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|35
1654395000000|2022-06-05 02:10:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|36
1654395300000|2022-06-05 02:15:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|21
1654395600000|2022-06-05 02:20:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|22
1654395900000|2022-06-05 02:25:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|4
1654396500000|2022-06-05 02:35:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|8
1654396800000|2022-06-05 02:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|16
1654397100000|2022-06-05 02:45:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654397400000|2022-06-05 02:50:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|16
1654397700000|2022-06-05 02:55:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|6
1654398000000|2022-06-05 03:00:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|7
1654398300000|2022-06-05 03:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|13
1654398600000|2022-06-05 03:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|26
1654399200000|2022-06-05 03:20:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|10
1654399500000|2022-06-05 03:25:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1654399800000|2022-06-05 03:30:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|17
1654400400000|2022-06-05 03:40:00|8.14|8.04|8.15|8.05|8.15|8.05|8.14|8.04|20
1654400700000|2022-06-05 03:45:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1654401000000|2022-06-05 03:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|6
1654401300000|2022-06-05 03:55:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|33
1654401600000|2022-06-05 04:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.14|8.04|17
1654401900000|2022-06-05 04:05:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|36
1654402200000|2022-06-05 04:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|19
1654402500000|2022-06-05 04:15:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|18
1654402800000|2022-06-05 04:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|5
1654403100000|2022-06-05 04:25:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|10
1654403400000|2022-06-05 04:30:00|8.13|8.03|8.13|8.03|8.13|8.03|8.12|8.02|5
1654403700000|2022-06-05 04:35:00|8.14|8.04|8.14|8.04|8.14|8.04|8.13|8.03|7
1654404600000|2022-06-05 04:50:00|8.15|8.05|8.14|8.04|8.15|8.05|8.14|8.04|10
1654405200000|2022-06-05 05:00:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1654405500000|2022-06-05 05:05:00|8.14|8.04|8.14|8.04|8.14|8.04|8.14|8.04|1
1654405800000|2022-06-05 05:10:00|8.15|8.05|8.15|8.05|8.15|8.05|8.14|8.04|7
1654406400000|2022-06-05 05:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.16|8.06|1
1654406700000|2022-06-05 05:25:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1654407000000|2022-06-05 05:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.16|8.06|56
1654407300000|2022-06-05 05:35:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|15
1654407600000|2022-06-05 05:40:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|16
1654407900000|2022-06-05 05:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|19
1654408200000|2022-06-05 05:50:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|2
1654408500000|2022-06-05 05:55:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|10
1654408800000|2022-06-05 06:00:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|4
1654409100000|2022-06-05 06:05:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654409400000|2022-06-05 06:10:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|2
1654409700000|2022-06-05 06:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|7
1654410000000|2022-06-05 06:20:00|8.16|8.06|8.16|8.06|8.16|8.06|8.15|8.05|7
1654410300000|2022-06-05 06:25:00|8.17|8.07|8.16|8.06|8.17|8.07|8.16|8.06|14
1654410600000|2022-06-05 06:30:00|8.17|8.07|8.17|8.07|8.17|8.07|8.16|8.06|5
1654410900000|2022-06-05 06:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|17
1654411200000|2022-06-05 06:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1654411500000|2022-06-05 06:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.17|8.07|3
1654411800000|2022-06-05 06:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|5
1654412400000|2022-06-05 07:00:00|8.15|8.05|8.16|8.06|8.16|8.06|8.15|8.05|10
1654412700000|2022-06-05 07:05:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|5
1654413000000|2022-06-05 07:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.18|8.08|1
1654413300000|2022-06-05 07:15:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654413600000|2022-06-05 07:20:00|8.16|8.06|8.19|8.09|8.19|8.09|8.16|8.06|40
1654413900000|2022-06-05 07:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|28
1654414200000|2022-06-05 07:30:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|14
1654414800000|2022-06-05 07:40:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654415100000|2022-06-05 07:45:00|8.19|8.09|8.18|8.08|8.2|8.1|8.18|8.08|4
1654415400000|2022-06-05 07:50:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|10
1654415700000|2022-06-05 07:55:00|8.17|8.07|8.17|8.07|8.17|8.07|8.17|8.07|1
1654416000000|2022-06-05 08:00:00|8.18|8.08|8.17|8.07|8.18|8.08|8.17|8.07|16
1654416300000|2022-06-05 08:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|34
1654416600000|2022-06-05 08:10:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|15
1654416900000|2022-06-05 08:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.2|8.1|48
1654417200000|2022-06-05 08:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|53
1654417500000|2022-06-05 08:25:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1654417800000|2022-06-05 08:30:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|12
1654418100000|2022-06-05 08:35:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|9
1654418400000|2022-06-05 08:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1654418700000|2022-06-05 08:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|8
1654419000000|2022-06-05 08:50:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|11
1654419300000|2022-06-05 08:55:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|25
1654419600000|2022-06-05 09:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|10
1654419900000|2022-06-05 09:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|7
1654420200000|2022-06-05 09:10:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|16
1654420500000|2022-06-05 09:15:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|14
1654420800000|2022-06-05 09:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|12
1654421100000|2022-06-05 09:25:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|46
1654421400000|2022-06-05 09:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|5
1654421700000|2022-06-05 09:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.18|8.08|49
1654422000000|2022-06-05 09:40:00|8.19|8.09|8.22|8.12|8.22|8.12|8.19|8.09|34
1654422300000|2022-06-05 09:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|9
1654422600000|2022-06-05 09:50:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|10
1654422900000|2022-06-05 09:55:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|2
1654423200000|2022-06-05 10:00:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|7
1654423500000|2022-06-05 10:05:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|5
1654423800000|2022-06-05 10:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|7
1654424100000|2022-06-05 10:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|6
1654424400000|2022-06-05 10:20:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|3
1654424700000|2022-06-05 10:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|10
1654425000000|2022-06-05 10:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|26
1654425300000|2022-06-05 10:35:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|23
1654425600000|2022-06-05 10:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|4
1654426200000|2022-06-05 10:50:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|6
1654426500000|2022-06-05 10:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.18|8.08|15
1654426800000|2022-06-05 11:00:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|8
1654427100000|2022-06-05 11:05:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|3
1654427400000|2022-06-05 11:10:00|8.17|8.07|8.18|8.08|8.18|8.08|8.17|8.07|2
1654427700000|2022-06-05 11:15:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|16
1654428000000|2022-06-05 11:20:00|8.17|8.07|8.19|8.09|8.19|8.09|8.17|8.07|11
1654428300000|2022-06-05 11:25:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|18
1654428600000|2022-06-05 11:30:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|33
1654428900000|2022-06-05 11:35:00|8.19|8.09|8.19|8.09|8.2|8.1|8.19|8.09|37
1654429200000|2022-06-05 11:40:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|64
1654429500000|2022-06-05 11:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|84
1654429800000|2022-06-05 11:50:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|23
1654430100000|2022-06-05 11:55:00|8.19|8.09|8.21|8.11|8.22|8.12|8.19|8.09|31
1654430400000|2022-06-05 12:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654430700000|2022-06-05 12:05:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|11
1654431000000|2022-06-05 12:10:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|55
1654431300000|2022-06-05 12:15:00|8.2|8.1|8.2|8.1|8.2|8.1|8.2|8.1|1
1654431600000|2022-06-05 12:20:00|8.21|8.11|8.2|8.1|8.21|8.11|8.2|8.1|10
1654431900000|2022-06-05 12:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|8
1654432200000|2022-06-05 12:30:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|11
1654432500000|2022-06-05 12:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1654433700000|2022-06-05 12:55:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|12
1654434000000|2022-06-05 13:00:00|8.22|8.12|8.22|8.12|8.22|8.12|8.22|8.12|1
1654434900000|2022-06-05 13:15:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|17
1654435200000|2022-06-05 13:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|4
1654435800000|2022-06-05 13:30:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|6
1654436100000|2022-06-05 13:35:00|8.2|8.1|8.21|8.11|8.21|8.11|8.2|8.1|24
1654436400000|2022-06-05 13:40:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|9
1654436700000|2022-06-05 13:45:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|5
1654437000000|2022-06-05 13:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|8
1654437300000|2022-06-05 13:55:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|10
1654437600000|2022-06-05 14:00:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|5
1654437900000|2022-06-05 14:05:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|43
1654438200000|2022-06-05 14:10:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|19
1654438500000|2022-06-05 14:15:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|20
1654438800000|2022-06-05 14:20:00|8.21|8.11|8.22|8.12|8.22|8.12|8.2|8.1|32
1654439100000|2022-06-05 14:25:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|22
1654439400000|2022-06-05 14:30:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|16
1654439700000|2022-06-05 14:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1654440000000|2022-06-05 14:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654440600000|2022-06-05 14:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|13
1654440900000|2022-06-05 14:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654441200000|2022-06-05 15:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1654441500000|2022-06-05 15:05:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|7
1654441800000|2022-06-05 15:10:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|5
1654442100000|2022-06-05 15:15:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|27
1654442400000|2022-06-05 15:20:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|9
1654442700000|2022-06-05 15:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|5
1654443000000|2022-06-05 15:30:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|47
1654443300000|2022-06-05 15:35:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|49
1654443600000|2022-06-05 15:40:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|65
1654443900000|2022-06-05 15:45:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654444200000|2022-06-05 15:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.21|8.11|14
1654444500000|2022-06-05 15:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|15
1654444800000|2022-06-05 16:00:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|8
1654445100000|2022-06-05 16:05:00|8.24|8.14|8.26|8.16|8.27|8.17|8.24|8.14|45
1654445400000|2022-06-05 16:10:00|8.27|8.17|8.23|8.13|8.27|8.17|8.23|8.13|67
1654445700000|2022-06-05 16:15:00|8.24|8.14|8.21|8.11|8.24|8.14|8.2|8.1|64
1654446000000|2022-06-05 16:20:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|26
1654446300000|2022-06-05 16:25:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|28
1654446600000|2022-06-05 16:30:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|33
1654446900000|2022-06-05 16:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|56
1654447200000|2022-06-05 16:40:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|57
1654447500000|2022-06-05 16:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.19|8.09|12
1654447800000|2022-06-05 16:50:00|8.18|8.08|8.19|8.09|8.2|8.1|8.18|8.08|22
1654448100000|2022-06-05 16:55:00|8.2|8.1|8.2|8.1|8.2|8.1|8.19|8.09|29
1654448400000|2022-06-05 17:00:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|27
1654448700000|2022-06-05 17:05:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|26
1654449000000|2022-06-05 17:10:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|23
1654449300000|2022-06-05 17:15:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|19
1654449600000|2022-06-05 17:20:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|33
1654449900000|2022-06-05 17:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.23|8.13|34
1654450200000|2022-06-05 17:30:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|14
1654450500000|2022-06-05 17:35:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|45
1654450800000|2022-06-05 17:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|6
1654451100000|2022-06-05 17:45:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|35
1654451400000|2022-06-05 17:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|23
1654451700000|2022-06-05 17:55:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|31
1654452000000|2022-06-05 18:00:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|37
1654452300000|2022-06-05 18:05:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|41
1654452600000|2022-06-05 18:10:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|7
1654452900000|2022-06-05 18:15:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|17
1654453200000|2022-06-05 18:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1654453500000|2022-06-05 18:25:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|20
1654453800000|2022-06-05 18:30:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|13
1654454400000|2022-06-05 18:40:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|2
1654454700000|2022-06-05 18:45:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|5
1654455000000|2022-06-05 18:50:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|18
1654455300000|2022-06-05 18:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1654455600000|2022-06-05 19:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|22
1654455900000|2022-06-05 19:05:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|5
1654456200000|2022-06-05 19:10:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654456500000|2022-06-05 19:15:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|6
1654456800000|2022-06-05 19:20:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|13
1654457100000|2022-06-05 19:25:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|9
1654457700000|2022-06-05 19:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654458300000|2022-06-05 19:45:00|8.23|8.13|8.23|8.13|8.23|8.13|8.22|8.12|3
1654458600000|2022-06-05 19:50:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|14
1654458900000|2022-06-05 19:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|36
1654459200000|2022-06-05 20:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|27
1654459500000|2022-06-05 20:05:00|8.25|8.15|8.25|8.15|8.25|8.15|8.24|8.14|43
1654460700000|2022-06-05 20:25:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|6
1654461000000|2022-06-05 20:30:00|8.24|8.14|8.24|8.14|8.25|8.15|8.24|8.14|11
1654461300000|2022-06-05 20:35:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|2
1654461600000|2022-06-05 20:40:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|11
1654461900000|2022-06-05 20:45:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|72
1654462200000|2022-06-05 20:50:00|8.22|8.12|8.23|8.13|8.23|8.13|8.22|8.12|22
1654462500000|2022-06-05 20:55:00|8.24|8.14|8.23|8.13|8.24|8.14|8.23|8.13|10
1654462800000|2022-06-05 21:00:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|13
1654463100000|2022-06-05 21:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|15
1654463400000|2022-06-05 21:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|32
1654463700000|2022-06-05 21:15:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|70
1654464000000|2022-06-05 21:20:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|27
1654464300000|2022-06-05 21:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|19
1654464600000|2022-06-05 21:30:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654464900000|2022-06-05 21:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|10
1654465200000|2022-06-05 21:40:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|90
1654465500000|2022-06-05 21:45:00|8.23|8.13|8.24|8.14|8.24|8.14|8.23|8.13|10
1654466400000|2022-06-05 22:00:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|53
1654466700000|2022-06-05 22:05:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|46
1654467000000|2022-06-05 22:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|12
1654467300000|2022-06-05 22:15:00|8.24|8.14|8.24|8.14|8.25|8.15|8.23|8.13|15
1654467600000|2022-06-05 22:20:00|8.25|8.15|8.24|8.14|8.25|8.15|8.24|8.14|40
1654467900000|2022-06-05 22:25:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|24
1654468200000|2022-06-05 22:30:00|8.21|8.11|8.22|8.12|8.22|8.12|8.21|8.11|56
1654468500000|2022-06-05 22:35:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|27
1654468800000|2022-06-05 22:40:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|61
1654469100000|2022-06-05 22:45:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|44
1654469400000|2022-06-05 22:50:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|79
1654469700000|2022-06-05 22:55:00|8.22|8.12|8.22|8.12|8.23|8.13|8.22|8.12|19
1654470000000|2022-06-05 23:00:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654470300000|2022-06-05 23:05:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|55
1654470600000|2022-06-05 23:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|59
1654470900000|2022-06-05 23:15:00|8.23|8.13|8.21|8.11|8.23|8.13|8.19|8.09|43
1654471200000|2022-06-05 23:20:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|30
1654471500000|2022-06-05 23:25:00|8.22|8.12|8.18|8.08|8.22|8.12|8.18|8.08|71
1654471800000|2022-06-05 23:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|50
1654472100000|2022-06-05 23:35:00|8.21|8.11|8.18|8.08|8.21|8.11|8.17|8.07|80
1654472400000|2022-06-05 23:40:00|8.17|8.07|8.18|8.08|8.18|8.08|8.16|8.06|56
1654472700000|2022-06-05 23:45:00|8.17|8.07|8.16|8.06|8.19|8.09|8.16|8.06|38
1654473000000|2022-06-05 23:50:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|52
1654473300000|2022-06-05 23:55:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|61
1654473600000|2022-06-06 00:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|52
1654473900000|2022-06-06 00:05:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|43
1654474200000|2022-06-06 00:10:00|8.15|8.05|8.15|8.05|8.17|8.07|8.15|8.05|57
1654474500000|2022-06-06 00:15:00|8.16|8.06|8.18|8.08|8.18|8.08|8.15|8.05|53
1654474800000|2022-06-06 00:20:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|65
1654475100000|2022-06-06 00:25:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|55
1654475400000|2022-06-06 00:30:00|8.19|8.09|8.2|8.1|8.21|8.11|8.19|8.09|28
1654475700000|2022-06-06 00:35:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|50
1654476000000|2022-06-06 00:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|41
1654476300000|2022-06-06 00:45:00|8.22|8.12|8.25|8.15|8.25|8.15|8.21|8.11|108
1654476600000|2022-06-06 00:50:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|68
1654476900000|2022-06-06 00:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|34
1654477200000|2022-06-06 01:00:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|30
1654477500000|2022-06-06 01:05:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|45
1654477800000|2022-06-06 01:10:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|88
1654478100000|2022-06-06 01:15:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|78
1654478400000|2022-06-06 01:20:00|8.29|8.19|8.3|8.2|8.32|8.22|8.28|8.18|42
1654478700000|2022-06-06 01:25:00|8.31|8.21|8.3|8.2|8.33|8.23|8.3|8.2|80
1654479000000|2022-06-06 01:30:00|8.31|8.21|8.31|8.21|8.32|8.22|8.29|8.19|87
1654479300000|2022-06-06 01:35:00|8.32|8.22|8.31|8.21|8.32|8.22|8.31|8.21|68
1654479600000|2022-06-06 01:40:00|8.3|8.2|8.3|8.2|8.32|8.22|8.3|8.2|39
1654479900000|2022-06-06 01:45:00|8.31|8.21|8.32|8.22|8.32|8.22|8.29|8.19|76
1654480200000|2022-06-06 01:50:00|8.31|8.21|8.37|8.27|8.4|8.3|8.31|8.21|99
1654480500000|2022-06-06 01:55:00|8.38|8.28|8.34|8.24|8.38|8.28|8.34|8.24|69
1654480800000|2022-06-06 02:00:00|8.35|8.25|8.36|8.26|8.38|8.28|8.34|8.24|100
1654481100000|2022-06-06 02:05:00|8.35|8.25|8.35|8.25|8.36|8.26|8.35|8.25|47
1654481400000|2022-06-06 02:10:00|8.36|8.26|8.35|8.25|8.36|8.26|8.35|8.25|44
1654481700000|2022-06-06 02:15:00|8.36|8.26|8.34|8.24|8.36|8.26|8.34|8.24|15
1654482000000|2022-06-06 02:20:00|8.33|8.23|8.3|8.2|8.34|8.24|8.29|8.19|34
1654482300000|2022-06-06 02:25:00|8.29|8.19|8.32|8.22|8.33|8.23|8.29|8.19|38
1654482600000|2022-06-06 02:30:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|151
1654482900000|2022-06-06 02:35:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|72
1654483200000|2022-06-06 02:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|27
1654483500000|2022-06-06 02:45:00|8.31|8.21|8.32|8.22|8.33|8.23|8.31|8.21|64
1654483800000|2022-06-06 02:50:00|8.31|8.21|8.32|8.22|8.33|8.23|8.3|8.2|64
1654484100000|2022-06-06 02:55:00|8.33|8.23|8.31|8.21|8.33|8.23|8.31|8.21|23
1654484400000|2022-06-06 03:00:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|33
1654484700000|2022-06-06 03:05:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|63
1654485000000|2022-06-06 03:10:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|23
1654485300000|2022-06-06 03:15:00|8.33|8.23|8.33|8.23|8.34|8.24|8.32|8.22|45
1654485600000|2022-06-06 03:20:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|44
1654485900000|2022-06-06 03:25:00|8.32|8.22|8.33|8.23|8.33|8.23|8.32|8.22|84
1654486200000|2022-06-06 03:30:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|90
1654486500000|2022-06-06 03:35:00|8.32|8.22|8.33|8.23|8.34|8.24|8.32|8.22|58
1654486800000|2022-06-06 03:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|15
1654487100000|2022-06-06 03:45:00|8.33|8.23|8.34|8.24|8.36|8.26|8.32|8.22|70
1654487400000|2022-06-06 03:50:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|10
1654487700000|2022-06-06 03:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.34|8.24|75
1654488000000|2022-06-06 04:00:00|8.36|8.26|8.36|8.26|8.37|8.27|8.35|8.25|107
1654488300000|2022-06-06 04:05:00|8.37|8.27|8.37|8.27|8.37|8.27|8.36|8.26|117
1654488600000|2022-06-06 04:10:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|10
1654488900000|2022-06-06 04:15:00|8.38|8.28|8.36|8.26|8.38|8.28|8.36|8.26|47
1654489200000|2022-06-06 04:20:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|21
1654489500000|2022-06-06 04:25:00|8.36|8.26|8.38|8.28|8.38|8.28|8.36|8.26|61
1654489800000|2022-06-06 04:30:00|8.37|8.27|8.37|8.27|8.38|8.28|8.37|8.27|53
1654490100000|2022-06-06 04:35:00|8.38|8.28|8.37|8.27|8.38|8.28|8.37|8.27|16
1654490400000|2022-06-06 04:40:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|70
1654490700000|2022-06-06 04:45:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|118
1654491000000|2022-06-06 04:50:00|8.36|8.26|8.37|8.27|8.38|8.28|8.36|8.26|16
1654491300000|2022-06-06 04:55:00|8.38|8.28|8.36|8.26|8.38|8.28|8.35|8.25|89
1654491600000|2022-06-06 05:00:00|8.35|8.25|8.37|8.27|8.37|8.27|8.35|8.25|45
1654491900000|2022-06-06 05:05:00|8.36|8.26|8.37|8.27|8.37|8.27|8.36|8.26|106
1654492200000|2022-06-06 05:10:00|8.36|8.26|8.34|8.24|8.37|8.27|8.34|8.24|67
1654492500000|2022-06-06 05:15:00|8.35|8.25|8.34|8.24|8.35|8.25|8.33|8.23|66
1654492800000|2022-06-06 05:20:00|8.35|8.25|8.35|8.25|8.35|8.25|8.34|8.24|7
1654493100000|2022-06-06 05:25:00|8.34|8.24|8.34|8.24|8.35|8.25|8.33|8.23|29
1654493400000|2022-06-06 05:30:00|8.35|8.25|8.34|8.24|8.35|8.25|8.34|8.24|28
1654493700000|2022-06-06 05:35:00|8.35|8.25|8.33|8.23|8.35|8.25|8.32|8.22|52
1654494000000|2022-06-06 05:40:00|8.32|8.22|8.32|8.22|8.33|8.23|8.32|8.22|101
1654494300000|2022-06-06 05:45:00|8.33|8.23|8.32|8.22|8.33|8.23|8.32|8.22|56
1654494600000|2022-06-06 05:50:00|8.33|8.23|8.31|8.21|8.33|8.23|8.3|8.2|77
1654494900000|2022-06-06 05:55:00|8.32|8.22|8.3|8.2|8.32|8.22|8.29|8.19|29
1654495200000|2022-06-06 06:00:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|20
1654495500000|2022-06-06 06:05:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|20
1654495800000|2022-06-06 06:10:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|42
1654496100000|2022-06-06 06:15:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|89
1654496400000|2022-06-06 06:20:00|8.32|8.22|8.32|8.22|8.32|8.22|8.31|8.21|87
1654496700000|2022-06-06 06:25:00|8.31|8.21|8.31|8.21|8.32|8.22|8.31|8.21|63
1654497000000|2022-06-06 06:30:00|8.32|8.22|8.32|8.22|8.33|8.23|8.31|8.21|135
1654497300000|2022-06-06 06:35:00|8.33|8.23|8.33|8.23|8.33|8.23|8.32|8.22|35
1654497600000|2022-06-06 06:40:00|8.34|8.24|8.33|8.23|8.34|8.24|8.32|8.22|38
1654497900000|2022-06-06 06:45:00|8.34|8.24|8.36|8.26|8.36|8.26|8.33|8.23|71
1654498200000|2022-06-06 06:50:00|8.35|8.25|8.36|8.26|8.38|8.28|8.35|8.25|76
1654498500000|2022-06-06 06:55:00|8.37|8.27|8.37|8.27|8.38|8.28|8.36|8.26|93
1654498800000|2022-06-06 07:00:00|8.36|8.26|8.39|8.29|8.39|8.29|8.36|8.26|80
1654499100000|2022-06-06 07:05:00|8.38|8.28|8.41|8.31|8.43|8.33|8.38|8.28|82
1654499400000|2022-06-06 07:10:00|8.4|8.3|8.38|8.28|8.41|8.31|8.37|8.27|29
1654499700000|2022-06-06 07:15:00|8.39|8.29|8.38|8.28|8.4|8.3|8.38|8.28|72
1654500000000|2022-06-06 07:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|41
1654500300000|2022-06-06 07:25:00|8.38|8.28|8.4|8.3|8.4|8.3|8.38|8.28|9
1654500600000|2022-06-06 07:30:00|8.39|8.29|8.38|8.28|8.4|8.3|8.37|8.27|20
1654500900000|2022-06-06 07:35:00|8.37|8.27|8.38|8.28|8.39|8.29|8.37|8.27|20
1654501200000|2022-06-06 07:40:00|8.39|8.29|8.38|8.28|8.39|8.29|8.38|8.28|42
1654501500000|2022-06-06 07:45:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|27
1654501800000|2022-06-06 07:50:00|8.38|8.28|8.4|8.3|8.41|8.31|8.38|8.28|79
1654502100000|2022-06-06 07:55:00|8.41|8.31|8.4|8.3|8.41|8.31|8.38|8.28|104
1654502400000|2022-06-06 08:00:00|8.39|8.29|8.41|8.31|8.42|8.32|8.39|8.29|69
1654502700000|2022-06-06 08:05:00|8.4|8.3|8.39|8.29|8.41|8.31|8.39|8.29|26
1654503000000|2022-06-06 08:10:00|8.4|8.3|8.42|8.32|8.42|8.32|8.39|8.29|105
1654503300000|2022-06-06 08:15:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|79
1654503600000|2022-06-06 08:20:00|8.42|8.32|8.43|8.33|8.43|8.33|8.41|8.31|44
1654503900000|2022-06-06 08:25:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|32
1654504200000|2022-06-06 08:30:00|8.44|8.34|8.44|8.34|8.44|8.34|8.42|8.32|65
1654504500000|2022-06-06 08:35:00|8.43|8.33|8.43|8.33|8.44|8.34|8.43|8.33|77
1654504800000|2022-06-06 08:40:00|8.44|8.34|8.45|8.35|8.46|8.36|8.43|8.33|38
1654505100000|2022-06-06 08:45:00|8.44|8.34|8.43|8.33|8.45|8.35|8.42|8.32|40
1654505400000|2022-06-06 08:50:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|28
1654505700000|2022-06-06 08:55:00|8.44|8.34|8.44|8.34|8.44|8.34|8.43|8.33|17
1654506000000|2022-06-06 09:00:00|8.45|8.35|8.42|8.32|8.46|8.36|8.41|8.31|60
1654506300000|2022-06-06 09:05:00|8.41|8.31|8.42|8.32|8.43|8.33|8.41|8.31|68
1654506600000|2022-06-06 09:10:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|28
1654506900000|2022-06-06 09:15:00|8.43|8.33|8.42|8.32|8.43|8.33|8.42|8.32|46
1654507200000|2022-06-06 09:20:00|8.43|8.33|8.43|8.33|8.45|8.35|8.42|8.32|43
1654507500000|2022-06-06 09:25:00|8.42|8.32|8.43|8.33|8.43|8.33|8.42|8.32|66
1654507800000|2022-06-06 09:30:00|8.42|8.32|8.43|8.33|8.44|8.34|8.42|8.32|26
1654508100000|2022-06-06 09:35:00|8.44|8.34|8.43|8.33|8.44|8.34|8.43|8.33|24
1654508400000|2022-06-06 09:40:00|8.42|8.32|8.47|8.37|8.49|8.39|8.42|8.32|100
1654508700000|2022-06-06 09:45:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|35
1654509000000|2022-06-06 09:50:00|8.45|8.35|8.46|8.36|8.47|8.37|8.45|8.35|48
1654509300000|2022-06-06 09:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|45
1654509600000|2022-06-06 10:00:00|8.48|8.38|8.49|8.39|8.5|8.4|8.46|8.36|42
1654509900000|2022-06-06 10:05:00|8.48|8.38|8.47|8.37|8.49|8.39|8.47|8.37|62
1654510200000|2022-06-06 10:10:00|8.48|8.38|8.47|8.37|8.48|8.38|8.47|8.37|60
1654510500000|2022-06-06 10:15:00|8.46|8.36|8.47|8.37|8.48|8.38|8.46|8.36|16
1654510800000|2022-06-06 10:20:00|8.48|8.38|8.48|8.38|8.48|8.38|8.47|8.37|21
1654511100000|2022-06-06 10:25:00|8.47|8.37|8.48|8.38|8.48|8.38|8.47|8.37|10
1654511400000|2022-06-06 10:30:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|11
1654511700000|2022-06-06 10:35:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|48
1654512000000|2022-06-06 10:40:00|8.5|8.4|8.5|8.4|8.5|8.4|8.48|8.38|47
1654512300000|2022-06-06 10:45:00|8.51|8.41|8.51|8.41|8.52|8.42|8.5|8.4|97
1654512600000|2022-06-06 10:50:00|8.5|8.4|8.48|8.38|8.52|8.42|8.48|8.38|109
1654512900000|2022-06-06 10:55:00|8.49|8.39|8.49|8.39|8.5|8.4|8.48|8.38|81
1654513200000|2022-06-06 11:00:00|8.5|8.4|8.49|8.39|8.5|8.4|8.48|8.38|54
1654513500000|2022-06-06 11:05:00|8.48|8.38|8.48|8.38|8.5|8.4|8.48|8.38|51
1654513800000|2022-06-06 11:10:00|8.47|8.37|8.44|8.34|8.48|8.38|8.44|8.34|70
1654514100000|2022-06-06 11:15:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|54
1654514400000|2022-06-06 11:20:00|8.45|8.35|8.45|8.35|8.46|8.36|8.44|8.34|95
1654514700000|2022-06-06 11:25:00|8.46|8.36|8.45|8.35|8.46|8.36|8.44|8.34|40
1654515000000|2022-06-06 11:30:00|8.46|8.36|8.44|8.34|8.46|8.36|8.44|8.34|63
1654515300000|2022-06-06 11:35:00|8.43|8.33|8.42|8.32|8.44|8.34|8.42|8.32|56
1654515600000|2022-06-06 11:40:00|8.43|8.33|8.43|8.33|8.43|8.33|8.41|8.31|29
1654515900000|2022-06-06 11:45:00|8.42|8.32|8.39|8.29|8.43|8.33|8.39|8.29|40
1654516200000|2022-06-06 11:50:00|8.4|8.3|8.42|8.32|8.42|8.32|8.38|8.28|71
1654516500000|2022-06-06 11:55:00|8.41|8.31|8.41|8.31|8.42|8.32|8.4|8.3|63
1654516800000|2022-06-06 12:00:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|19
1654517100000|2022-06-06 12:05:00|8.43|8.33|8.43|8.33|8.43|8.33|8.42|8.32|15
1654517400000|2022-06-06 12:10:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|61
1654517700000|2022-06-06 12:15:00|8.41|8.31|8.4|8.3|8.42|8.32|8.4|8.3|30
1654518000000|2022-06-06 12:20:00|8.39|8.29|8.39|8.29|8.4|8.3|8.38|8.28|25
1654518300000|2022-06-06 12:25:00|8.38|8.28|8.41|8.31|8.41|8.31|8.38|8.28|78
1654518600000|2022-06-06 12:30:00|8.42|8.32|8.42|8.32|8.43|8.33|8.41|8.31|55
1654518900000|2022-06-06 12:35:00|8.41|8.31|8.43|8.33|8.43|8.33|8.41|8.31|57
1654519200000|2022-06-06 12:40:00|8.42|8.32|8.42|8.32|8.43|8.33|8.42|8.32|73
1654519500000|2022-06-06 12:45:00|8.43|8.33|8.42|8.32|8.43|8.33|8.41|8.31|64
1654519800000|2022-06-06 12:50:00|8.41|8.31|8.43|8.33|8.46|8.36|8.4|8.3|77
1654520100000|2022-06-06 12:55:00|8.42|8.32|8.41|8.31|8.48|8.38|8.4|8.3|81
1654520400000|2022-06-06 13:00:00|8.4|8.3|8.39|8.29|8.41|8.31|8.37|8.27|62
1654520700000|2022-06-06 13:05:00|8.4|8.3|8.37|8.27|8.4|8.3|8.37|8.27|52
1654521000000|2022-06-06 13:10:00|8.38|8.28|8.39|8.29|8.4|8.3|8.35|8.25|68
1654521300000|2022-06-06 13:15:00|8.4|8.3|8.39|8.29|8.4|8.3|8.37|8.27|72
1654521600000|2022-06-06 13:20:00|8.4|8.3|8.4|8.3|8.4|8.3|8.38|8.28|53
1654521900000|2022-06-06 13:25:00|8.39|8.29|8.4|8.3|8.4|8.3|8.38|8.28|90
1654522200000|2022-06-06 13:30:00|8.39|8.29|8.39|8.29|8.41|8.31|8.36|8.26|123
1654522500000|2022-06-06 13:35:00|8.38|8.28|8.34|8.24|8.39|8.29|8.32|8.22|107
1654522800000|2022-06-06 13:40:00|8.33|8.23|8.38|8.28|8.38|8.28|8.32|8.22|114
1654523100000|2022-06-06 13:45:00|8.37|8.27|8.36|8.26|8.38|8.28|8.35|8.25|116
1654523400000|2022-06-06 13:50:00|8.35|8.25|8.36|8.26|8.37|8.27|8.33|8.23|76
1654523700000|2022-06-06 13:55:00|8.37|8.27|8.38|8.28|8.38|8.28|8.35|8.25|128
1654524000000|2022-06-06 14:00:00|8.37|8.27|8.39|8.29|8.4|8.3|8.37|8.27|75
1654524300000|2022-06-06 14:05:00|8.4|8.3|8.38|8.28|8.41|8.31|8.38|8.28|53
1654524600000|2022-06-06 14:10:00|8.39|8.29|8.41|8.31|8.43|8.33|8.38|8.28|65
1654524900000|2022-06-06 14:15:00|8.42|8.32|8.41|8.31|8.42|8.32|8.39|8.29|76
1654525200000|2022-06-06 14:20:00|8.4|8.3|8.42|8.32|8.43|8.33|8.4|8.3|75
1654525500000|2022-06-06 14:25:00|8.41|8.31|8.42|8.32|8.43|8.33|8.4|8.3|86
1654525800000|2022-06-06 14:30:00|8.43|8.33|8.41|8.31|8.43|8.33|8.41|8.31|81
1654526100000|2022-06-06 14:35:00|8.4|8.3|8.4|8.3|8.42|8.32|8.4|8.3|77
1654526400000|2022-06-06 14:40:00|8.41|8.31|8.39|8.29|8.41|8.31|8.38|8.28|105
1654526700000|2022-06-06 14:45:00|8.4|8.3|8.38|8.28|8.4|8.3|8.38|8.28|61
1654527000000|2022-06-06 14:50:00|8.37|8.27|8.36|8.26|8.39|8.29|8.35|8.25|72
1654527300000|2022-06-06 14:55:00|8.35|8.25|8.36|8.26|8.37|8.27|8.35|8.25|56
1654527600000|2022-06-06 15:00:00|8.37|8.27|8.34|8.24|8.37|8.27|8.33|8.23|86
1654527900000|2022-06-06 15:05:00|8.33|8.23|8.33|8.23|8.34|8.24|8.33|8.23|79
1654528200000|2022-06-06 15:10:00|8.32|8.22|8.32|8.22|8.33|8.23|8.3|8.2|115
1654528500000|2022-06-06 15:15:00|8.31|8.21|8.29|8.19|8.33|8.23|8.28|8.18|129
1654528800000|2022-06-06 15:20:00|8.28|8.18|8.29|8.19|8.31|8.21|8.27|8.17|162
1654529100000|2022-06-06 15:25:00|8.28|8.18|8.28|8.18|8.31|8.21|8.28|8.18|45
1654529400000|2022-06-06 15:30:00|8.29|8.19|8.3|8.2|8.32|8.22|8.28|8.18|120
1654529700000|2022-06-06 15:35:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|59
1654530000000|2022-06-06 15:40:00|8.32|8.22|8.33|8.23|8.33|8.23|8.31|8.21|72
1654530300000|2022-06-06 15:45:00|8.34|8.24|8.32|8.22|8.35|8.25|8.31|8.21|75
1654530600000|2022-06-06 15:50:00|8.31|8.21|8.33|8.23|8.34|8.24|8.31|8.21|15
1654530900000|2022-06-06 15:55:00|8.34|8.24|8.36|8.26|8.37|8.27|8.33|8.23|43
1654531200000|2022-06-06 16:00:00|8.35|8.25|8.33|8.23|8.36|8.26|8.32|8.22|79
1654531500000|2022-06-06 16:05:00|8.32|8.22|8.31|8.21|8.33|8.23|8.31|8.21|82
1654531800000|2022-06-06 16:10:00|8.32|8.22|8.31|8.21|8.33|8.23|8.3|8.2|44
1654532100000|2022-06-06 16:15:00|8.3|8.2|8.31|8.21|8.32|8.22|8.29|8.19|108
1654532400000|2022-06-06 16:20:00|8.3|8.2|8.28|8.18|8.31|8.21|8.27|8.17|43
1654532700000|2022-06-06 16:25:00|8.27|8.17|8.28|8.18|8.29|8.19|8.27|8.17|80
1654533000000|2022-06-06 16:30:00|8.27|8.17|8.28|8.18|8.29|8.19|8.25|8.15|138
1654533300000|2022-06-06 16:35:00|8.29|8.19|8.27|8.17|8.29|8.19|8.26|8.16|101
1654533600000|2022-06-06 16:40:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|79
1654533900000|2022-06-06 16:45:00|8.25|8.15|8.26|8.16|8.27|8.17|8.25|8.15|68
1654534200000|2022-06-06 16:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.23|8.13|115
1654534500000|2022-06-06 16:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|81
1654534800000|2022-06-06 17:00:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|111
1654535100000|2022-06-06 17:05:00|8.26|8.16|8.25|8.15|8.27|8.17|8.24|8.14|68
1654535400000|2022-06-06 17:10:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|78
1654535700000|2022-06-06 17:15:00|8.24|8.14|8.22|8.12|8.24|8.14|8.22|8.12|101
1654536000000|2022-06-06 17:20:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|90
1654536300000|2022-06-06 17:25:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|100
1654536600000|2022-06-06 17:30:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|84
1654536900000|2022-06-06 17:35:00|8.23|8.13|8.25|8.15|8.26|8.16|8.23|8.13|87
1654537200000|2022-06-06 17:40:00|8.26|8.16|8.25|8.15|8.26|8.16|8.24|8.14|52
1654537500000|2022-06-06 17:45:00|8.26|8.16|8.26|8.16|8.26|8.16|8.24|8.14|73
1654537800000|2022-06-06 17:50:00|8.27|8.17|8.26|8.16|8.27|8.17|8.25|8.15|72
1654538100000|2022-06-06 17:55:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|89
1654538400000|2022-06-06 18:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|68
1654538700000|2022-06-06 18:05:00|8.28|8.18|8.26|8.16|8.28|8.18|8.26|8.16|27
1654539000000|2022-06-06 18:10:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|77
1654539300000|2022-06-06 18:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|64
1654539600000|2022-06-06 18:20:00|8.26|8.16|8.26|8.16|8.27|8.17|8.25|8.15|63
1654539900000|2022-06-06 18:25:00|8.25|8.15|8.25|8.15|8.26|8.16|8.25|8.15|31
1654540200000|2022-06-06 18:30:00|8.26|8.16|8.25|8.15|8.26|8.16|8.25|8.15|94
1654540500000|2022-06-06 18:35:00|8.26|8.16|8.22|8.12|8.26|8.16|8.22|8.12|45
1654540800000|2022-06-06 18:40:00|8.23|8.13|8.25|8.15|8.26|8.16|8.22|8.12|73
1654541100000|2022-06-06 18:45:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|55
1654541400000|2022-06-06 18:50:00|8.25|8.15|8.23|8.13|8.25|8.15|8.22|8.12|73
1654541700000|2022-06-06 18:55:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|44
1654542000000|2022-06-06 19:00:00|8.24|8.14|8.23|8.13|8.25|8.15|8.23|8.13|56
1654542300000|2022-06-06 19:05:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|36
1654542600000|2022-06-06 19:10:00|8.24|8.14|8.22|8.12|8.24|8.14|8.21|8.11|41
1654542900000|2022-06-06 19:15:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|98
1654543200000|2022-06-06 19:20:00|8.21|8.11|8.22|8.12|8.23|8.13|8.21|8.11|44
1654543500000|2022-06-06 19:25:00|8.23|8.13|8.21|8.11|8.23|8.13|8.21|8.11|63
1654543800000|2022-06-06 19:30:00|8.22|8.12|8.21|8.11|8.22|8.12|8.21|8.11|62
1654544100000|2022-06-06 19:35:00|8.22|8.12|8.22|8.12|8.22|8.12|8.2|8.1|95
1654544400000|2022-06-06 19:40:00|8.21|8.11|8.24|8.14|8.24|8.14|8.21|8.11|92
1654544700000|2022-06-06 19:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|71
1654545000000|2022-06-06 19:50:00|8.24|8.14|8.24|8.14|8.24|8.14|8.23|8.13|83
1654545300000|2022-06-06 19:55:00|8.23|8.13|8.24|8.14|8.25|8.15|8.23|8.13|48
1654545600000|2022-06-06 20:00:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|13
1654545900000|2022-06-06 20:05:00|8.22|8.12|8.19|8.09|8.23|8.13|8.19|8.09|52
1654546200000|2022-06-06 20:10:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|36
1654546500000|2022-06-06 20:15:00|8.22|8.12|8.24|8.14|8.25|8.15|8.21|8.11|95
1654546800000|2022-06-06 20:20:00|8.23|8.13|8.24|8.14|8.24|8.14|8.22|8.12|70
1654547100000|2022-06-06 20:25:00|8.23|8.13|8.23|8.13|8.24|8.14|8.21|8.11|53
1654547400000|2022-06-06 20:30:00|8.22|8.12|8.22|8.12|8.24|8.14|8.22|8.12|75
1654547700000|2022-06-06 20:35:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|4
1654548000000|2022-06-06 20:40:00|8.23|8.13|8.22|8.12|8.23|8.13|8.22|8.12|20
1654548300000|2022-06-06 20:45:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|59
1654548600000|2022-06-06 20:50:00|8.24|8.14|8.25|8.15|8.25|8.15|8.23|8.13|28
1654548900000|2022-06-06 20:55:00|8.24|8.14|8.25|8.15|8.25|8.15|8.24|8.14|26
1654549200000|2022-06-06 21:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|32
1654549500000|2022-06-06 21:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|32
1654549800000|2022-06-06 21:10:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|40
1654550100000|2022-06-06 21:15:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|124
1654550700000|2022-06-06 21:25:00|8.29|8.19|8.3|8.2|8.3|8.2|8.29|8.19|4
1654551000000|2022-06-06 21:30:00|8.29|8.19|8.27|8.17|8.3|8.2|8.27|8.17|19
1654551300000|2022-06-06 21:35:00|8.28|8.18|8.28|8.18|8.28|8.18|8.27|8.17|59
1654551600000|2022-06-06 21:40:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|153
1654551900000|2022-06-06 21:45:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|20
1654552500000|2022-06-06 21:55:00|8.28|8.18|8.28|8.18|8.28|8.18|8.28|8.18|1
1654552800000|2022-06-06 22:00:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|17
1654553100000|2022-06-06 22:05:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|14
1654553400000|2022-06-06 22:10:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|37
1654553700000|2022-06-06 22:15:00|8.27|8.17|8.27|8.17|8.28|8.18|8.27|8.17|33
1654554000000|2022-06-06 22:20:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|60
1654554300000|2022-06-06 22:25:00|8.28|8.18|8.29|8.19|8.29|8.19|8.27|8.17|20
1654554600000|2022-06-06 22:30:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|49
1654554900000|2022-06-06 22:35:00|8.27|8.17|8.29|8.19|8.29|8.19|8.27|8.17|39
1654555200000|2022-06-06 22:40:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|41
1654555500000|2022-06-06 22:45:00|8.29|8.19|8.26|8.16|8.29|8.19|8.26|8.16|32
1654555800000|2022-06-06 22:50:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|21
1654556100000|2022-06-06 22:55:00|8.26|8.16|8.26|8.16|8.27|8.17|8.26|8.16|57
1654556400000|2022-06-06 23:00:00|8.27|8.17|8.27|8.17|8.27|8.17|8.26|8.16|99
1654556700000|2022-06-06 23:05:00|8.26|8.16|8.27|8.17|8.27|8.17|8.26|8.16|12
1654557000000|2022-06-06 23:10:00|8.26|8.16|8.27|8.17|8.28|8.18|8.25|8.15|24
1654557300000|2022-06-06 23:15:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|36
1654557600000|2022-06-06 23:20:00|8.28|8.18|8.27|8.17|8.28|8.18|8.26|8.16|52
1654557900000|2022-06-06 23:25:00|8.26|8.16|8.27|8.17|8.28|8.18|8.26|8.16|40
1654558200000|2022-06-06 23:30:00|8.28|8.18|8.27|8.17|8.28|8.18|8.27|8.17|22
1654558500000|2022-06-06 23:35:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1654558800000|2022-06-06 23:40:00|8.27|8.17|8.3|8.2|8.3|8.2|8.27|8.17|28
1654559100000|2022-06-06 23:45:00|8.29|8.19|8.3|8.2|8.31|8.21|8.29|8.19|36
1654559400000|2022-06-06 23:50:00|8.29|8.19|8.3|8.2|8.31|8.21|8.28|8.18|30
1654559700000|2022-06-06 23:55:00|8.31|8.21|8.3|8.2|8.31|8.21|8.3|8.2|10
1654560000000|2022-06-07 00:00:00|8.29|8.19|8.26|8.16|8.3|8.2|8.26|8.16|94
1654560300000|2022-06-07 00:05:00|8.27|8.17|8.29|8.19|8.3|8.2|8.26|8.16|21
1654560600000|2022-06-07 00:10:00|8.3|8.2|8.26|8.16|8.3|8.2|8.26|8.16|19
1654560900000|2022-06-07 00:15:00|8.25|8.15|8.26|8.16|8.29|8.19|8.25|8.15|62
1654561200000|2022-06-07 00:20:00|8.27|8.17|8.14|8.04|8.27|8.17|8.13|8.03|92
1654561500000|2022-06-07 00:25:00|8.13|8.03|8.09|7.99|8.13|8.03|8.07|7.97|117
1654561800000|2022-06-07 00:30:00|8.08|7.98|8.03|7.93|8.08|7.98|8.01|7.91|98
1654562100000|2022-06-07 00:35:00|8.02|7.92|7.99|7.89|8.05|7.95|7.95|7.85|118
1654562400000|2022-06-07 00:40:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|92
1654562700000|2022-06-07 00:45:00|7.98|7.88|7.98|7.88|8.01|7.91|7.97|7.87|39
1654563000000|2022-06-07 00:50:00|7.99|7.89|8|7.9|8|7.9|7.96|7.86|52
1654563300000|2022-06-07 00:55:00|7.99|7.89|7.99|7.89|8|7.9|7.97|7.87|43
1654563600000|2022-06-07 01:00:00|7.98|7.88|8.01|7.91|8.02|7.92|7.95|7.85|80
1654563900000|2022-06-07 01:05:00|8.02|7.92|8.04|7.94|8.05|7.95|8.01|7.91|39
1654564200000|2022-06-07 01:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|20
1654564500000|2022-06-07 01:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|55
1654564800000|2022-06-07 01:20:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|21
1654565100000|2022-06-07 01:25:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|44
1654565400000|2022-06-07 01:30:00|8.01|7.91|8.01|7.91|8.02|7.92|7.98|7.88|47
1654565700000|2022-06-07 01:35:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|32
1654566000000|2022-06-07 01:40:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|46
1654566300000|2022-06-07 01:45:00|7.96|7.86|7.93|7.83|7.96|7.86|7.93|7.83|52
1654566600000|2022-06-07 01:50:00|7.92|7.82|7.84|7.74|7.93|7.83|7.83|7.73|105
1654566900000|2022-06-07 01:55:00|7.83|7.73|7.89|7.79|7.9|7.8|7.82|7.72|101
1654567200000|2022-06-07 02:00:00|7.88|7.78|7.88|7.78|7.89|7.79|7.86|7.76|43
1654567500000|2022-06-07 02:05:00|7.89|7.79|7.87|7.77|7.89|7.79|7.85|7.75|41
1654567800000|2022-06-07 02:10:00|7.86|7.76|7.89|7.79|7.89|7.79|7.86|7.76|52
1654568100000|2022-06-07 02:15:00|7.88|7.78|7.88|7.78|7.9|7.8|7.87|7.77|51
1654568400000|2022-06-07 02:20:00|7.89|7.79|7.89|7.79|7.9|7.8|7.87|7.77|63
1654568700000|2022-06-07 02:25:00|7.9|7.8|7.88|7.78|7.9|7.8|7.88|7.78|79
1654569000000|2022-06-07 02:30:00|7.89|7.79|7.89|7.79|7.89|7.79|7.87|7.77|47
1654569300000|2022-06-07 02:35:00|7.88|7.78|7.91|7.81|7.91|7.81|7.88|7.78|28
1654569600000|2022-06-07 02:40:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|22
1654569900000|2022-06-07 02:45:00|7.92|7.82|7.94|7.84|7.94|7.84|7.91|7.81|39
1654570200000|2022-06-07 02:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|47
1654570500000|2022-06-07 02:55:00|7.94|7.84|7.94|7.84|7.95|7.85|7.93|7.83|29
1654570800000|2022-06-07 03:00:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|22
1654571100000|2022-06-07 03:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|21
1654571400000|2022-06-07 03:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|10
1654571700000|2022-06-07 03:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1654572000000|2022-06-07 03:20:00|7.96|7.86|7.99|7.89|7.99|7.89|7.96|7.86|34
1654572300000|2022-06-07 03:25:00|7.98|7.88|7.98|7.88|8|7.9|7.97|7.87|69
1654572600000|2022-06-07 03:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|26
1654572900000|2022-06-07 03:35:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|69
1654573200000|2022-06-07 03:40:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|87
1654573500000|2022-06-07 03:45:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|62
1654573800000|2022-06-07 03:50:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|16
1654574100000|2022-06-07 03:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|24
1654574400000|2022-06-07 04:00:00|7.99|7.89|7.97|7.87|8|7.9|7.96|7.86|57
1654574700000|2022-06-07 04:05:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|51
1654575000000|2022-06-07 04:10:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|15
1654575300000|2022-06-07 04:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|32
1654575600000|2022-06-07 04:20:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|35
1654575900000|2022-06-07 04:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|29
1654576200000|2022-06-07 04:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|4
1654576500000|2022-06-07 04:35:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654576800000|2022-06-07 04:40:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|17
1654577100000|2022-06-07 04:45:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1654577400000|2022-06-07 04:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|69
1654577700000|2022-06-07 04:55:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|9
1654578000000|2022-06-07 05:00:00|8|7.9|8|7.9|8|7.9|7.99|7.89|27
1654578300000|2022-06-07 05:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|48
1654578600000|2022-06-07 05:10:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|18
1654578900000|2022-06-07 05:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|26
1654579200000|2022-06-07 05:20:00|7.99|7.89|7.96|7.86|8|7.9|7.95|7.85|50
1654579500000|2022-06-07 05:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|38
1654579800000|2022-06-07 05:30:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|38
1654580100000|2022-06-07 05:35:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|24
1654580400000|2022-06-07 05:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|6
1654580700000|2022-06-07 05:45:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|21
1654581000000|2022-06-07 05:50:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|47
1654581300000|2022-06-07 05:55:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|68
1654581600000|2022-06-07 06:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|59
1654581900000|2022-06-07 06:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|27
1654582200000|2022-06-07 06:10:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|19
1654582500000|2022-06-07 06:15:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|27
1654582800000|2022-06-07 06:20:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|32
1654583100000|2022-06-07 06:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|43
1654583400000|2022-06-07 06:30:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|50
1654583700000|2022-06-07 06:35:00|7.98|7.88|8.01|7.91|8.01|7.91|7.98|7.88|8
1654584000000|2022-06-07 06:40:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|56
1654584300000|2022-06-07 06:45:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|9
1654584600000|2022-06-07 06:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|39
1654584900000|2022-06-07 06:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|5
1654585200000|2022-06-07 07:00:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|38
1654585500000|2022-06-07 07:05:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|21
1654585800000|2022-06-07 07:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|14
1654586100000|2022-06-07 07:15:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|45
1654586400000|2022-06-07 07:20:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|27
1654586700000|2022-06-07 07:25:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|34
1654587000000|2022-06-07 07:30:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|4
1654587300000|2022-06-07 07:35:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|6
1654587600000|2022-06-07 07:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|15
1654587900000|2022-06-07 07:45:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|44
1654588200000|2022-06-07 07:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|16
1654588500000|2022-06-07 07:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|45
1654588800000|2022-06-07 08:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|70
1654589100000|2022-06-07 08:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|7
1654589400000|2022-06-07 08:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|36
1654589700000|2022-06-07 08:15:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|56
1654590000000|2022-06-07 08:20:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|25
1654590300000|2022-06-07 08:25:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|18
1654590900000|2022-06-07 08:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|19
1654591200000|2022-06-07 08:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|34
1654591500000|2022-06-07 08:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|53
1654591800000|2022-06-07 08:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|4
1654592400000|2022-06-07 09:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|7
1654592700000|2022-06-07 09:05:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|137
1654593000000|2022-06-07 09:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|47
1654593300000|2022-06-07 09:15:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|71
1654593600000|2022-06-07 09:20:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|30
1654593900000|2022-06-07 09:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|24
1654594200000|2022-06-07 09:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|17
1654594800000|2022-06-07 09:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|27
1654595100000|2022-06-07 09:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|52
1654595400000|2022-06-07 09:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|30
1654595700000|2022-06-07 09:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|26
1654596000000|2022-06-07 10:00:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|52
1654596300000|2022-06-07 10:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|19
1654596900000|2022-06-07 10:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|32
1654597200000|2022-06-07 10:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1654597500000|2022-06-07 10:25:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|27
1654597800000|2022-06-07 10:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|29
1654598100000|2022-06-07 10:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|2
1654598400000|2022-06-07 10:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|64
1654598700000|2022-06-07 10:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|20
1654599000000|2022-06-07 10:50:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|79
1654599300000|2022-06-07 10:55:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|74
1654599600000|2022-06-07 11:00:00|8.05|7.95|8|7.9|8.06|7.96|7.99|7.89|54
1654599900000|2022-06-07 11:05:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|34
1654600200000|2022-06-07 11:10:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|41
1654600500000|2022-06-07 11:15:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|33
1654600800000|2022-06-07 11:20:00|8.01|7.91|8.01|7.91|8.02|7.92|7.99|7.89|55
1654601100000|2022-06-07 11:25:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|51
1654601400000|2022-06-07 11:30:00|8.01|7.91|8.02|7.92|8.02|7.92|8|7.9|70
1654601700000|2022-06-07 11:35:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|53
1654602000000|2022-06-07 11:40:00|8|7.9|8|7.9|8.01|7.91|8|7.9|35
1654602300000|2022-06-07 11:45:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|77
1654602600000|2022-06-07 11:50:00|8|7.9|8|7.9|8|7.9|8|7.9|1
1654602900000|2022-06-07 11:55:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|54
1654603200000|2022-06-07 12:00:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|46
1654603500000|2022-06-07 12:05:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1654603800000|2022-06-07 12:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|42
1654604100000|2022-06-07 12:15:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|69
1654604400000|2022-06-07 12:20:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|38
1654604700000|2022-06-07 12:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|73
1654605000000|2022-06-07 12:30:00|7.97|7.87|7.99|7.89|7.99|7.89|7.97|7.87|47
1654605300000|2022-06-07 12:35:00|7.98|7.88|8|7.9|8.01|7.91|7.98|7.88|73
1654605600000|2022-06-07 12:40:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|16
1654605900000|2022-06-07 12:45:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|58
1654606200000|2022-06-07 12:50:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|37
1654606500000|2022-06-07 12:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|52
1654606800000|2022-06-07 13:00:00|8|7.9|8|7.9|8.01|7.91|8|7.9|3
1654607100000|2022-06-07 13:05:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|6
1654607400000|2022-06-07 13:10:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|57
1654607700000|2022-06-07 13:15:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|16
1654608300000|2022-06-07 13:25:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|53
1654608600000|2022-06-07 13:30:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|89
1654608900000|2022-06-07 13:35:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|33
1654609200000|2022-06-07 13:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|3
1654609500000|2022-06-07 13:45:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|45
1654609800000|2022-06-07 13:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|53
1654610100000|2022-06-07 13:55:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|18
1654610400000|2022-06-07 14:00:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|66
1654610700000|2022-06-07 14:05:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|67
1654611000000|2022-06-07 14:10:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|110
1654611300000|2022-06-07 14:15:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|102
1654611600000|2022-06-07 14:20:00|8.03|7.93|8.04|7.94|8.05|7.95|8.02|7.92|38
1654611900000|2022-06-07 14:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|21
1654612200000|2022-06-07 14:30:00|8.06|7.96|8.09|7.99|8.09|7.99|8.05|7.95|114
1654612500000|2022-06-07 14:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|85
1654612800000|2022-06-07 14:40:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|62
1654613100000|2022-06-07 14:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|23
1654613400000|2022-06-07 14:50:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|54
1654613700000|2022-06-07 14:55:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|36
1654614000000|2022-06-07 15:00:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|38
1654614300000|2022-06-07 15:05:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|72
1654614600000|2022-06-07 15:10:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|91
1654614900000|2022-06-07 15:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|103
1654615200000|2022-06-07 15:20:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|27
1654615500000|2022-06-07 15:25:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|26
1654615800000|2022-06-07 15:30:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|23
1654616100000|2022-06-07 15:35:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|8
1654616400000|2022-06-07 15:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|32
1654616700000|2022-06-07 15:45:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|64
1654617000000|2022-06-07 15:50:00|8.06|7.96|8.09|7.99|8.1|8|8.06|7.96|38
1654617300000|2022-06-07 15:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|32
1654617600000|2022-06-07 16:00:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|16
1654617900000|2022-06-07 16:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|29
1654618200000|2022-06-07 16:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|56
1654618500000|2022-06-07 16:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|60
1654618800000|2022-06-07 16:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|22
1654619100000|2022-06-07 16:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|2
1654619400000|2022-06-07 16:30:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|30
1654619700000|2022-06-07 16:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1654620000000|2022-06-07 16:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|32
1654620300000|2022-06-07 16:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|93
1654620600000|2022-06-07 16:50:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|28
1654620900000|2022-06-07 16:55:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|34
1654621200000|2022-06-07 17:00:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|14
1654621500000|2022-06-07 17:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|21
1654621800000|2022-06-07 17:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|20
1654622100000|2022-06-07 17:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|64
1654622400000|2022-06-07 17:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|40
1654622700000|2022-06-07 17:25:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|14
1654623000000|2022-06-07 17:30:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|19
1654623300000|2022-06-07 17:35:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|29
1654623600000|2022-06-07 17:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|9
1654623900000|2022-06-07 17:45:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|29
1654624200000|2022-06-07 17:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|35
1654624500000|2022-06-07 17:55:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|15
1654624800000|2022-06-07 18:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|13
1654625100000|2022-06-07 18:05:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|36
1654625400000|2022-06-07 18:10:00|8.07|7.97|8.09|7.99|8.1|8|8.06|7.96|43
1654625700000|2022-06-07 18:15:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|56
1654626000000|2022-06-07 18:20:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|47
1654626300000|2022-06-07 18:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|42
1654626600000|2022-06-07 18:30:00|8.09|7.99|8.1|8|8.11|8.01|8.08|7.98|34
1654626900000|2022-06-07 18:35:00|8.11|8.01|8.1|8|8.11|8.01|8.1|8|20
1654627200000|2022-06-07 18:40:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|48
1654627500000|2022-06-07 18:45:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|41
1654627800000|2022-06-07 18:50:00|8.1|8|8.11|8.01|8.11|8.01|8.1|8|8
1654628100000|2022-06-07 18:55:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|40
1654628400000|2022-06-07 19:00:00|8.12|8.02|8.12|8.02|8.14|8.04|8.11|8.01|93
1654628700000|2022-06-07 19:05:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|83
1654629000000|2022-06-07 19:10:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|51
1654629300000|2022-06-07 19:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|27
1654629600000|2022-06-07 19:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|21
1654629900000|2022-06-07 19:25:00|8.13|8.03|8.13|8.03|8.13|8.03|8.11|8.01|69
1654630200000|2022-06-07 19:30:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|53
1654630500000|2022-06-07 19:35:00|8.15|8.05|8.2|8.1|8.2|8.1|8.14|8.04|60
1654630800000|2022-06-07 19:40:00|8.21|8.11|8.2|8.1|8.21|8.11|8.19|8.09|44
1654631100000|2022-06-07 19:45:00|8.21|8.11|8.22|8.12|8.23|8.13|8.19|8.09|80
1654631400000|2022-06-07 19:50:00|8.23|8.13|8.2|8.1|8.23|8.13|8.18|8.08|100
1654631700000|2022-06-07 19:55:00|8.19|8.09|8.19|8.09|8.2|8.1|8.16|8.06|117
1654632000000|2022-06-07 20:00:00|8.2|8.1|8.21|8.11|8.21|8.11|8.19|8.09|22
1654632300000|2022-06-07 20:05:00|8.22|8.12|8.22|8.12|8.25|8.15|8.21|8.11|97
1654632600000|2022-06-07 20:10:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|77
1654632900000|2022-06-07 20:15:00|8.2|8.1|8.21|8.11|8.23|8.13|8.2|8.1|102
1654633200000|2022-06-07 20:20:00|8.2|8.1|8.22|8.12|8.22|8.12|8.2|8.1|59
1654633500000|2022-06-07 20:25:00|8.23|8.13|8.22|8.12|8.25|8.15|8.22|8.12|74
1654633800000|2022-06-07 20:30:00|8.23|8.13|8.21|8.11|8.23|8.13|8.2|8.1|119
1654634100000|2022-06-07 20:35:00|8.2|8.1|8.2|8.1|8.22|8.12|8.19|8.09|95
1654634400000|2022-06-07 20:40:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|81
1654634700000|2022-06-07 20:45:00|8.2|8.1|8.19|8.09|8.22|8.12|8.19|8.09|68
1654635000000|2022-06-07 20:50:00|8.2|8.1|8.2|8.1|8.21|8.11|8.19|8.09|71
1654635300000|2022-06-07 20:55:00|8.21|8.11|8.21|8.11|8.22|8.12|8.2|8.1|49
1654635600000|2022-06-07 21:00:00|8.22|8.12|8.2|8.1|8.22|8.12|8.2|8.1|37
1654635900000|2022-06-07 21:05:00|8.21|8.11|8.23|8.13|8.24|8.14|8.2|8.1|31
1654636200000|2022-06-07 21:10:00|8.22|8.12|8.24|8.14|8.25|8.15|8.22|8.12|33
1654636800000|2022-06-07 21:20:00|8.23|8.13|8.23|8.13|8.24|8.14|8.23|8.13|9
1654637100000|2022-06-07 21:25:00|8.22|8.12|8.2|8.1|8.22|8.12|8.19|8.09|25
1654637400000|2022-06-07 21:30:00|8.19|8.09|8.2|8.1|8.2|8.1|8.19|8.09|6
1654637700000|2022-06-07 21:35:00|8.19|8.09|8.21|8.11|8.21|8.11|8.19|8.09|9
1654638000000|2022-06-07 21:40:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|28
1654638300000|2022-06-07 21:45:00|8.2|8.1|8.2|8.1|8.21|8.11|8.2|8.1|31
1654638600000|2022-06-07 21:50:00|8.21|8.11|8.21|8.11|8.21|8.11|8.2|8.1|13
1654638900000|2022-06-07 21:55:00|8.22|8.12|8.22|8.12|8.22|8.12|8.21|8.11|9
1654639200000|2022-06-07 22:00:00|8.21|8.11|8.23|8.13|8.23|8.13|8.21|8.11|33
1654639500000|2022-06-07 22:05:00|8.22|8.12|8.21|8.11|8.23|8.13|8.21|8.11|38
1654639800000|2022-06-07 22:10:00|8.22|8.12|8.22|8.12|8.23|8.13|8.21|8.11|33
1654640100000|2022-06-07 22:15:00|8.23|8.13|8.22|8.12|8.24|8.14|8.22|8.12|58
1654640400000|2022-06-07 22:20:00|8.21|8.11|8.2|8.1|8.22|8.12|8.19|8.09|30
1654640700000|2022-06-07 22:25:00|8.21|8.11|8.21|8.11|8.22|8.12|8.21|8.11|13
1654641000000|2022-06-07 22:30:00|8.2|8.1|8.18|8.08|8.2|8.1|8.18|8.08|63
1654641300000|2022-06-07 22:35:00|8.19|8.09|8.18|8.08|8.19|8.09|8.18|8.08|40
1654641600000|2022-06-07 22:40:00|8.17|8.07|8.12|8.02|8.18|8.08|8.11|8.01|50
1654641900000|2022-06-07 22:45:00|8.13|8.03|8.03|7.93|8.14|8.04|8.03|7.93|71
1654642200000|2022-06-07 22:50:00|8.02|7.92|8.12|8.02|8.12|8.02|8.02|7.92|77
1654642500000|2022-06-07 22:55:00|8.13|8.03|8.09|7.99|8.13|8.03|8.08|7.98|137
1654642800000|2022-06-07 23:00:00|8.1|8|8.08|7.98|8.1|8|8.04|7.94|141
1654643100000|2022-06-07 23:05:00|8.07|7.97|8.1|8|8.12|8.02|8.07|7.97|92
1654643400000|2022-06-07 23:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.1|8|89
1654643700000|2022-06-07 23:15:00|8.1|8|8.08|7.98|8.11|8.01|8.07|7.97|55
1654644000000|2022-06-07 23:20:00|8.09|7.99|8.12|8.02|8.12|8.02|8.08|7.98|34
1654644300000|2022-06-07 23:25:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|26
1654644600000|2022-06-07 23:30:00|8.11|8.01|8.1|8|8.12|8.02|8.1|8|22
1654644900000|2022-06-07 23:35:00|8.11|8.01|8.1|8|8.11|8.01|8.09|7.99|16
1654645200000|2022-06-07 23:40:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|41
1654645500000|2022-06-07 23:45:00|8.12|8.02|8.09|7.99|8.13|8.03|8.09|7.99|22
1654645800000|2022-06-07 23:50:00|8.1|8|8.09|7.99|8.1|8|8.08|7.98|58
1654646100000|2022-06-07 23:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|32
1654646400000|2022-06-08 00:00:00|8.08|7.98|8.08|7.98|8.1|8|8.07|7.97|83
1654646700000|2022-06-08 00:05:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|50
1654647000000|2022-06-08 00:10:00|8.07|7.97|8.1|8|8.1|8|8.07|7.97|86
1654647300000|2022-06-08 00:15:00|8.11|8.01|8.09|7.99|8.11|8.01|8.09|7.99|23
1654647600000|2022-06-08 00:20:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|53
1654647900000|2022-06-08 00:25:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|87
1654648200000|2022-06-08 00:30:00|8.12|8.02|8.13|8.03|8.15|8.05|8.12|8.02|78
1654648500000|2022-06-08 00:35:00|8.14|8.04|8.13|8.03|8.15|8.05|8.12|8.02|36
1654648800000|2022-06-08 00:40:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|58
1654649100000|2022-06-08 00:45:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|73
1654649400000|2022-06-08 00:50:00|8.13|8.03|8.15|8.05|8.15|8.05|8.12|8.02|27
1654649700000|2022-06-08 00:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|90
1654650000000|2022-06-08 01:00:00|8.12|8.02|8.1|8|8.13|8.03|8.1|8|47
1654650300000|2022-06-08 01:05:00|8.09|7.99|8.09|7.99|8.1|8|8.06|7.96|85
1654650600000|2022-06-08 01:10:00|8.08|7.98|8.1|8|8.11|8.01|8.08|7.98|117
1654650900000|2022-06-08 01:15:00|8.09|7.99|8.09|7.99|8.11|8.01|8.09|7.99|83
1654651200000|2022-06-08 01:20:00|8.1|8|8.12|8.02|8.12|8.02|8.09|7.99|55
1654651500000|2022-06-08 01:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|48
1654651800000|2022-06-08 01:30:00|8.11|8.01|8.12|8.02|8.14|8.04|8.11|8.01|74
1654652100000|2022-06-08 01:35:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|46
1654652400000|2022-06-08 01:40:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|45
1654652700000|2022-06-08 01:45:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|30
1654653000000|2022-06-08 01:50:00|8.14|8.04|8.15|8.05|8.16|8.06|8.13|8.03|20
1654653300000|2022-06-08 01:55:00|8.16|8.06|8.15|8.05|8.16|8.06|8.15|8.05|14
1654653600000|2022-06-08 02:00:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|40
1654653900000|2022-06-08 02:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.17|8.07|36
1654654200000|2022-06-08 02:10:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|20
1654654500000|2022-06-08 02:15:00|8.18|8.08|8.17|8.07|8.19|8.09|8.17|8.07|30
1654654800000|2022-06-08 02:20:00|8.16|8.06|8.16|8.06|8.17|8.07|8.15|8.05|47
1654655100000|2022-06-08 02:25:00|8.15|8.05|8.15|8.05|8.16|8.06|8.15|8.05|37
1654655400000|2022-06-08 02:30:00|8.16|8.06|8.17|8.07|8.17|8.07|8.15|8.05|46
1654655700000|2022-06-08 02:35:00|8.18|8.08|8.18|8.08|8.18|8.08|8.17|8.07|47
1654656000000|2022-06-08 02:40:00|8.17|8.07|8.16|8.06|8.18|8.08|8.16|8.06|44
1654656300000|2022-06-08 02:45:00|8.15|8.05|8.17|8.07|8.17|8.07|8.15|8.05|19
1654656600000|2022-06-08 02:50:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|62
1654656900000|2022-06-08 02:55:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|14
1654657200000|2022-06-08 03:00:00|8.16|8.06|8.15|8.05|8.16|8.06|8.14|8.04|24
1654657500000|2022-06-08 03:05:00|8.16|8.06|8.13|8.03|8.16|8.06|8.12|8.02|60
1654657800000|2022-06-08 03:10:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|56
1654658100000|2022-06-08 03:15:00|8.12|8.02|8.05|7.95|8.12|8.02|8.05|7.95|32
1654658400000|2022-06-08 03:20:00|8.06|7.96|8.04|7.94|8.07|7.97|8.04|7.94|73
1654658700000|2022-06-08 03:25:00|8.03|7.93|8|7.9|8.04|7.94|7.99|7.89|70
1654659000000|2022-06-08 03:30:00|7.99|7.89|7.95|7.85|8|7.9|7.94|7.84|95
1654659300000|2022-06-08 03:35:00|7.96|7.86|7.97|7.87|7.98|7.88|7.95|7.85|42
1654659600000|2022-06-08 03:40:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|44
1654659900000|2022-06-08 03:45:00|7.96|7.86|8.03|7.93|8.04|7.94|7.96|7.86|68
1654660200000|2022-06-08 03:50:00|8.02|7.92|7.99|7.89|8.03|7.93|7.99|7.89|62
1654660500000|2022-06-08 03:55:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|61
1654660800000|2022-06-08 04:00:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|26
1654661100000|2022-06-08 04:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|52
1654661400000|2022-06-08 04:10:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|27
1654661700000|2022-06-08 04:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|44
1654662000000|2022-06-08 04:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|63
1654662300000|2022-06-08 04:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|36
1654662600000|2022-06-08 04:30:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|48
1654662900000|2022-06-08 04:35:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|58
1654663200000|2022-06-08 04:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|43
1654663500000|2022-06-08 04:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|99
1654663800000|2022-06-08 04:50:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|58
1654664100000|2022-06-08 04:55:00|8.05|7.95|8.03|7.93|8.05|7.95|8.03|7.93|51
1654664400000|2022-06-08 05:00:00|8.02|7.92|8.04|7.94|8.05|7.95|8.02|7.92|45
1654664700000|2022-06-08 05:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|28
1654665000000|2022-06-08 05:10:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|48
1654665300000|2022-06-08 05:15:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|12
1654665600000|2022-06-08 05:20:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|68
1654665900000|2022-06-08 05:25:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|44
1654666200000|2022-06-08 05:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|33
1654666500000|2022-06-08 05:35:00|8.04|7.94|8.07|7.97|8.08|7.98|8.04|7.94|56
1654666800000|2022-06-08 05:40:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|80
1654667100000|2022-06-08 05:45:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|45
1654667400000|2022-06-08 05:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|46
1654667700000|2022-06-08 05:55:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|26
1654668000000|2022-06-08 06:00:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|57
1654668300000|2022-06-08 06:05:00|8.08|7.98|8.09|7.99|8.1|8|8.08|7.98|24
1654668600000|2022-06-08 06:10:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|16
1654668900000|2022-06-08 06:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|56
1654669200000|2022-06-08 06:20:00|8.08|7.98|8.07|7.97|8.09|7.99|8.07|7.97|38
1654669500000|2022-06-08 06:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|39
1654669800000|2022-06-08 06:30:00|8.05|7.95|8.06|7.96|8.07|7.97|8.05|7.95|58
1654670100000|2022-06-08 06:35:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|75
1654670400000|2022-06-08 06:40:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|26
1654670700000|2022-06-08 06:45:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|75
1654671000000|2022-06-08 06:50:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|38
1654671300000|2022-06-08 06:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|82
1654671600000|2022-06-08 07:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|89
1654671900000|2022-06-08 07:05:00|8.06|7.96|8.03|7.93|8.06|7.96|8.02|7.92|50
1654672200000|2022-06-08 07:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.02|7.92|51
1654672500000|2022-06-08 07:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|57
1654672800000|2022-06-08 07:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|101
1654673100000|2022-06-08 07:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|64
1654673700000|2022-06-08 07:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|61
1654674000000|2022-06-08 07:40:00|8.04|7.94|8.06|7.96|8.06|7.96|8.03|7.93|85
1654674300000|2022-06-08 07:45:00|8.07|7.97|8.07|7.97|8.09|7.99|8.06|7.96|43
1654674600000|2022-06-08 07:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|29
1654674900000|2022-06-08 07:55:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|15
1654675200000|2022-06-08 08:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|10
1654675500000|2022-06-08 08:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|33
1654675800000|2022-06-08 08:10:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|23
1654676100000|2022-06-08 08:15:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|36
1654676400000|2022-06-08 08:20:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|46
1654676700000|2022-06-08 08:25:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|38
1654677000000|2022-06-08 08:30:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|74
1654677300000|2022-06-08 08:35:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|84
1654677600000|2022-06-08 08:40:00|8.08|7.98|8.08|7.98|8.08|7.98|8.06|7.96|19
1654677900000|2022-06-08 08:45:00|8.07|7.97|8.07|7.97|8.09|7.99|8.07|7.97|17
1654678200000|2022-06-08 08:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|16
1654678500000|2022-06-08 08:55:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|2
1654678800000|2022-06-08 09:00:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|15
1654679100000|2022-06-08 09:05:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|43
1654679400000|2022-06-08 09:10:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|59
1654679700000|2022-06-08 09:15:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|37
1654680000000|2022-06-08 09:20:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|56
1654680300000|2022-06-08 09:25:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|25
1654680600000|2022-06-08 09:30:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|43
1654680900000|2022-06-08 09:35:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|53
1654681200000|2022-06-08 09:40:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1654681500000|2022-06-08 09:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|63
1654681800000|2022-06-08 09:50:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|71
1654682100000|2022-06-08 09:55:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|26
1654682400000|2022-06-08 10:00:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|69
1654682700000|2022-06-08 10:05:00|8.07|7.97|8.06|7.96|8.08|7.98|8.05|7.95|48
1654683000000|2022-06-08 10:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|31
1654683300000|2022-06-08 10:15:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|14
1654683600000|2022-06-08 10:20:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|48
1654683900000|2022-06-08 10:25:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|54
1654684200000|2022-06-08 10:30:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|6
1654684500000|2022-06-08 10:35:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|84
1654684800000|2022-06-08 10:40:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|7
1654685100000|2022-06-08 10:45:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|78
1654685400000|2022-06-08 10:50:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|15
1654685700000|2022-06-08 10:55:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|74
1654686000000|2022-06-08 11:00:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|61
1654686600000|2022-06-08 11:10:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|17
1654686900000|2022-06-08 11:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|33
1654687200000|2022-06-08 11:20:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|20
1654687500000|2022-06-08 11:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|17
1654687800000|2022-06-08 11:30:00|8.04|7.94|8.06|7.96|8.06|7.96|8.04|7.94|79
1654688100000|2022-06-08 11:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|2
1654688400000|2022-06-08 11:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|73
1654688700000|2022-06-08 11:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1654689000000|2022-06-08 11:50:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|26
1654689300000|2022-06-08 11:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|6
1654689600000|2022-06-08 12:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|56
1654689900000|2022-06-08 12:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|22
1654690200000|2022-06-08 12:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|8
1654690500000|2022-06-08 12:15:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|42
1654690800000|2022-06-08 12:20:00|8.06|7.96|8.01|7.91|8.06|7.96|8|7.9|44
1654691100000|2022-06-08 12:25:00|8|7.9|8.01|7.91|8.02|7.92|7.98|7.88|70
1654691400000|2022-06-08 12:30:00|8|7.9|8.02|7.92|8.02|7.92|7.99|7.89|53
1654691700000|2022-06-08 12:35:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|32
1654692000000|2022-06-08 12:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|65
1654692300000|2022-06-08 12:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|69
1654692600000|2022-06-08 12:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|57
1654692900000|2022-06-08 12:55:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|42
1654693200000|2022-06-08 13:00:00|8|7.9|8.02|7.92|8.03|7.93|8|7.9|31
1654693500000|2022-06-08 13:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|69
1654693800000|2022-06-08 13:10:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|28
1654694100000|2022-06-08 13:15:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|8
1654694400000|2022-06-08 13:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|71
1654694700000|2022-06-08 13:25:00|8.03|7.93|8.04|7.94|8.05|7.95|8.03|7.93|42
1654695000000|2022-06-08 13:30:00|8.05|7.95|8.05|7.95|8.05|7.95|8.02|7.92|95
1654695300000|2022-06-08 13:35:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|71
1654695600000|2022-06-08 13:40:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|63
1654695900000|2022-06-08 13:45:00|8.06|7.96|8.12|8.02|8.13|8.03|8.06|7.96|59
1654696200000|2022-06-08 13:50:00|8.13|8.03|8.11|8.01|8.13|8.03|8.09|7.99|73
1654696500000|2022-06-08 13:55:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|46
1654696800000|2022-06-08 14:00:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|50
1654697100000|2022-06-08 14:05:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|60
1654697400000|2022-06-08 14:10:00|8.08|7.98|8.06|7.96|8.09|7.99|8.06|7.96|45
1654697700000|2022-06-08 14:15:00|8.07|7.97|8.08|7.98|8.08|7.98|8.06|7.96|70
1654698000000|2022-06-08 14:20:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|69
1654698300000|2022-06-08 14:25:00|8.06|7.96|8.06|7.96|8.08|7.98|8.06|7.96|23
1654698600000|2022-06-08 14:30:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|43
1654698900000|2022-06-08 14:35:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|16
1654699200000|2022-06-08 14:40:00|8.08|7.98|8.05|7.95|8.08|7.98|8.05|7.95|64
1654699500000|2022-06-08 14:45:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|23
1654699800000|2022-06-08 14:50:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|91
1654700100000|2022-06-08 14:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|74
1654700400000|2022-06-08 15:00:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|92
1654700700000|2022-06-08 15:05:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|56
1654701000000|2022-06-08 15:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.05|7.95|40
1654701300000|2022-06-08 15:15:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|52
1654701600000|2022-06-08 15:20:00|8.08|7.98|8.08|7.98|8.08|7.98|8.07|7.97|59
1654701900000|2022-06-08 15:25:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|12
1654702200000|2022-06-08 15:30:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|50
1654702500000|2022-06-08 15:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|22
1654702800000|2022-06-08 15:40:00|8.09|7.99|8.06|7.96|8.09|7.99|8.06|7.96|54
1654703100000|2022-06-08 15:45:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|59
1654703400000|2022-06-08 15:50:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|27
1654703700000|2022-06-08 15:55:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|22
1654704000000|2022-06-08 16:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|13
1654704300000|2022-06-08 16:05:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|33
1654704600000|2022-06-08 16:10:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|33
1654704900000|2022-06-08 16:15:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|31
1654705200000|2022-06-08 16:20:00|8.07|7.97|8.05|7.95|8.08|7.98|8.04|7.94|41
1654705500000|2022-06-08 16:25:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|34
1654705800000|2022-06-08 16:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|43
1654706100000|2022-06-08 16:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|27
1654706400000|2022-06-08 16:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|52
1654706700000|2022-06-08 16:45:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|47
1654707000000|2022-06-08 16:50:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|26
1654707300000|2022-06-08 16:55:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|23
1654707600000|2022-06-08 17:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|12
1654707900000|2022-06-08 17:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|38
1654708200000|2022-06-08 17:10:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|48
1654708500000|2022-06-08 17:15:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|33
1654708800000|2022-06-08 17:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|38
1654709100000|2022-06-08 17:25:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|23
1654709400000|2022-06-08 17:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|30
1654709700000|2022-06-08 17:35:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1654710000000|2022-06-08 17:40:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|5
1654710300000|2022-06-08 17:45:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|16
1654710600000|2022-06-08 17:50:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|50
1654710900000|2022-06-08 17:55:00|8.06|7.96|8.05|7.95|8.06|7.96|8.05|7.95|28
1654711200000|2022-06-08 18:00:00|8.04|7.94|8.04|7.94|8.06|7.96|8.04|7.94|23
1654711500000|2022-06-08 18:05:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|8
1654711800000|2022-06-08 18:10:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|26
1654712100000|2022-06-08 18:15:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|38
1654712400000|2022-06-08 18:20:00|8.03|7.93|8.02|7.92|8.03|7.93|8.01|7.91|44
1654712700000|2022-06-08 18:25:00|8.01|7.91|8.01|7.91|8.02|7.92|8|7.9|25
1654713000000|2022-06-08 18:30:00|8|7.9|7.95|7.85|8.01|7.91|7.95|7.85|20
1654713300000|2022-06-08 18:35:00|7.94|7.84|7.96|7.86|7.97|7.87|7.93|7.83|39
1654713600000|2022-06-08 18:40:00|7.97|7.87|7.99|7.89|7.99|7.89|7.96|7.86|51
1654713900000|2022-06-08 18:45:00|8|7.9|8|7.9|8.01|7.91|7.99|7.89|15
1654714200000|2022-06-08 18:50:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|15
1654714500000|2022-06-08 18:55:00|8|7.9|8|7.9|8.01|7.91|8|7.9|55
1654714800000|2022-06-08 19:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|27
1654715100000|2022-06-08 19:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|49
1654715400000|2022-06-08 19:10:00|7.99|7.89|7.97|7.87|7.99|7.89|7.97|7.87|19
1654715700000|2022-06-08 19:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|36
1654716000000|2022-06-08 19:20:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|23
1654716300000|2022-06-08 19:25:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|23
1654716600000|2022-06-08 19:30:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|12
1654716900000|2022-06-08 19:35:00|8|7.9|8|7.9|8|7.9|7.99|7.89|25
1654717200000|2022-06-08 19:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|18
1654717500000|2022-06-08 19:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|13
1654717800000|2022-06-08 19:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654718100000|2022-06-08 19:55:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|42
1654718400000|2022-06-08 20:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.97|7.87|53
1654718700000|2022-06-08 20:05:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|32
1654719000000|2022-06-08 20:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|19
1654719300000|2022-06-08 20:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|16
1654719600000|2022-06-08 20:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|80
1654719900000|2022-06-08 20:25:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|30
1654720500000|2022-06-08 20:35:00|7.98|7.88|8.02|7.92|8.02|7.92|7.98|7.88|21
1654720800000|2022-06-08 20:40:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|27
1654721100000|2022-06-08 20:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1654721400000|2022-06-08 20:50:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|2
1654721700000|2022-06-08 20:55:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|22
1654722000000|2022-06-08 21:00:00|8.03|7.93|8.04|7.94|8.04|7.94|8.02|7.92|18
1654722300000|2022-06-08 21:05:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|6
1654722600000|2022-06-08 21:10:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|3
1654723200000|2022-06-08 21:20:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|3
1654723500000|2022-06-08 21:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654723800000|2022-06-08 21:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|4
1654724700000|2022-06-08 21:45:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1654725000000|2022-06-08 21:50:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|8
1654725300000|2022-06-08 21:55:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|3
1654725600000|2022-06-08 22:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|15
1654725900000|2022-06-08 22:05:00|8.05|7.95|8.05|7.95|8.06|7.96|8.04|7.94|9
1654726200000|2022-06-08 22:10:00|8.04|7.94|8.04|7.94|8.04|7.94|8.04|7.94|1
1654726500000|2022-06-08 22:15:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|24
1654726800000|2022-06-08 22:20:00|8.03|7.93|8.03|7.93|8.03|7.93|8.03|7.93|1
1654727100000|2022-06-08 22:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1654727700000|2022-06-08 22:35:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|37
1654728000000|2022-06-08 22:40:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|11
1654728300000|2022-06-08 22:45:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654728600000|2022-06-08 22:50:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|11
1654728900000|2022-06-08 22:55:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|14
1654729200000|2022-06-08 23:00:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|10
1654729500000|2022-06-08 23:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|25
1654729800000|2022-06-08 23:10:00|8.04|7.94|8.03|7.93|8.04|7.94|8.02|7.92|64
1654730400000|2022-06-08 23:20:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|18
1654730700000|2022-06-08 23:25:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|50
1654731000000|2022-06-08 23:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|13
1654731300000|2022-06-08 23:35:00|8.03|7.93|8.02|7.92|8.04|7.94|8.01|7.91|18
1654731600000|2022-06-08 23:40:00|8.03|7.93|7.99|7.89|8.03|7.93|7.98|7.88|45
1654731900000|2022-06-08 23:45:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|62
1654732200000|2022-06-08 23:50:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|88
1654732500000|2022-06-08 23:55:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|61
1654732800000|2022-06-09 00:00:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|24
1654733100000|2022-06-09 00:05:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|35
1654733400000|2022-06-09 00:10:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|34
1654733700000|2022-06-09 00:15:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|30
1654734000000|2022-06-09 00:20:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|22
1654734300000|2022-06-09 00:25:00|7.94|7.84|7.96|7.86|7.96|7.86|7.94|7.84|17
1654734600000|2022-06-09 00:30:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|37
1654734900000|2022-06-09 00:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|30
1654735200000|2022-06-09 00:40:00|7.96|7.86|7.97|7.87|7.97|7.87|7.95|7.85|48
1654735500000|2022-06-09 00:45:00|7.98|7.88|7.99|7.89|8|7.9|7.97|7.87|34
1654735800000|2022-06-09 00:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|18
1654736400000|2022-06-09 01:00:00|8|7.9|8|7.9|8|7.9|7.99|7.89|39
1654736700000|2022-06-09 01:05:00|7.99|7.89|8|7.9|8.01|7.91|7.99|7.89|20
1654737000000|2022-06-09 01:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|18
1654737300000|2022-06-09 01:15:00|7.99|7.89|8.01|7.91|8.01|7.91|7.99|7.89|65
1654737600000|2022-06-09 01:20:00|8|7.9|8|7.9|8.01|7.91|8|7.9|75
1654737900000|2022-06-09 01:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|2
1654738200000|2022-06-09 01:30:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|13
1654738500000|2022-06-09 01:35:00|8|7.9|8|7.9|8.01|7.91|8|7.9|25
1654738800000|2022-06-09 01:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|28
1654739100000|2022-06-09 01:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|65
1654739400000|2022-06-09 01:50:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|54
1654739700000|2022-06-09 01:55:00|7.98|7.88|7.96|7.86|7.99|7.89|7.96|7.86|23
1654740300000|2022-06-09 02:05:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|3
1654740600000|2022-06-09 02:10:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|66
1654740900000|2022-06-09 02:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|16
1654741200000|2022-06-09 02:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|12
1654741500000|2022-06-09 02:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|22
1654741800000|2022-06-09 02:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|9
1654742100000|2022-06-09 02:35:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|20
1654742400000|2022-06-09 02:40:00|8.01|7.91|8.01|7.91|8.01|7.91|8.01|7.91|1
1654742700000|2022-06-09 02:45:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|6
1654743000000|2022-06-09 02:50:00|8|7.9|8|7.9|8|7.9|7.99|7.89|5
1654743300000|2022-06-09 02:55:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|51
1654743600000|2022-06-09 03:00:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|18
1654743900000|2022-06-09 03:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|28
1654744200000|2022-06-09 03:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|8
1654744500000|2022-06-09 03:15:00|8|7.9|8.01|7.91|8.01|7.91|8|7.9|14
1654744800000|2022-06-09 03:20:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|25
1654745100000|2022-06-09 03:25:00|8.01|7.91|8.02|7.92|8.02|7.92|8.01|7.91|8
1654745400000|2022-06-09 03:30:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|4
1654745700000|2022-06-09 03:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|29
1654746000000|2022-06-09 03:40:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|6
1654746300000|2022-06-09 03:45:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|34
1654746600000|2022-06-09 03:50:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|16
1654746900000|2022-06-09 03:55:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|9
1654747200000|2022-06-09 04:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|47
1654747500000|2022-06-09 04:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|37
1654747800000|2022-06-09 04:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|81
1654748100000|2022-06-09 04:15:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1654748400000|2022-06-09 04:20:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|65
1654748700000|2022-06-09 04:25:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|21
1654749000000|2022-06-09 04:30:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|15
1654749300000|2022-06-09 04:35:00|8.04|7.94|8.03|7.93|8.04|7.94|8.03|7.93|18
1654749600000|2022-06-09 04:40:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|15
1654749900000|2022-06-09 04:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|9
1654750200000|2022-06-09 04:50:00|8.04|7.94|8.05|7.95|8.05|7.95|8.03|7.93|6
1654750500000|2022-06-09 04:55:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|32
1654750800000|2022-06-09 05:00:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|39
1654751100000|2022-06-09 05:05:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|65
1654751400000|2022-06-09 05:10:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|46
1654751700000|2022-06-09 05:15:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|14
1654752000000|2022-06-09 05:20:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|22
1654752300000|2022-06-09 05:25:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|10
1654752600000|2022-06-09 05:30:00|8.08|7.98|8.08|7.98|8.09|7.99|8.07|7.97|53
1654752900000|2022-06-09 05:35:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|38
1654753200000|2022-06-09 05:40:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|48
1654753500000|2022-06-09 05:45:00|8.07|7.97|8.07|7.97|8.08|7.98|8.07|7.97|89
1654753800000|2022-06-09 05:50:00|8.08|7.98|8.07|7.97|8.08|7.98|8.07|7.97|108
1654754100000|2022-06-09 05:55:00|8.08|7.98|8.06|7.96|8.08|7.98|8.06|7.96|17
1654754400000|2022-06-09 06:00:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|77
1654754700000|2022-06-09 06:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|61
1654755000000|2022-06-09 06:10:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|20
1654755600000|2022-06-09 06:20:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|6
1654756200000|2022-06-09 06:30:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|32
1654756500000|2022-06-09 06:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.05|7.95|20
1654756800000|2022-06-09 06:40:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|3
1654757400000|2022-06-09 06:50:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|5
1654758000000|2022-06-09 07:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|10
1654758300000|2022-06-09 07:05:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|45
1654758600000|2022-06-09 07:10:00|8.06|7.96|8.06|7.96|8.06|7.96|8.06|7.96|1
1654758900000|2022-06-09 07:15:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|24
1654759200000|2022-06-09 07:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|44
1654759500000|2022-06-09 07:25:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|21
1654759800000|2022-06-09 07:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|26
1654760100000|2022-06-09 07:35:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|20
1654760400000|2022-06-09 07:40:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|18
1654760700000|2022-06-09 07:45:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|17
1654761000000|2022-06-09 07:50:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|6
1654761300000|2022-06-09 07:55:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|63
1654761600000|2022-06-09 08:00:00|8.08|7.98|8.1|8|8.1|8|8.08|7.98|43
1654761900000|2022-06-09 08:05:00|8.09|7.99|8.09|7.99|8.1|8|8.09|7.99|23
1654762200000|2022-06-09 08:10:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|55
1654762800000|2022-06-09 08:20:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|15
1654763100000|2022-06-09 08:25:00|8.1|8|8.09|7.99|8.1|8|8.09|7.99|12
1654763400000|2022-06-09 08:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|53
1654764000000|2022-06-09 08:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|36
1654764300000|2022-06-09 08:45:00|8.09|7.99|8.11|8.01|8.11|8.01|8.09|7.99|5
1654764600000|2022-06-09 08:50:00|8.1|8|8.1|8|8.11|8.01|8.1|8|11
1654764900000|2022-06-09 08:55:00|8.11|8.01|8.11|8.01|8.11|8.01|8.1|8|31
1654765200000|2022-06-09 09:00:00|8.1|8|8.11|8.01|8.12|8.02|8.1|8|30
1654765500000|2022-06-09 09:05:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|55
1654765800000|2022-06-09 09:10:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|27
1654766400000|2022-06-09 09:20:00|8.12|8.02|8.11|8.01|8.12|8.02|8.11|8.01|50
1654766700000|2022-06-09 09:25:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|39
1654767000000|2022-06-09 09:30:00|8.11|8.01|8.15|8.05|8.15|8.05|8.11|8.01|21
1654767300000|2022-06-09 09:35:00|8.14|8.04|8.13|8.03|8.15|8.05|8.13|8.03|64
1654767600000|2022-06-09 09:40:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|2
1654767900000|2022-06-09 09:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|58
1654768200000|2022-06-09 09:50:00|8.14|8.04|8.12|8.02|8.14|8.04|8.12|8.02|51
1654768500000|2022-06-09 09:55:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|66
1654768800000|2022-06-09 10:00:00|8.13|8.03|8.12|8.02|8.13|8.03|8.12|8.02|50
1654769100000|2022-06-09 10:05:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|11
1654769400000|2022-06-09 10:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|23
1654769700000|2022-06-09 10:15:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|42
1654770000000|2022-06-09 10:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.11|8.01|10
1654770300000|2022-06-09 10:25:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|20
1654770600000|2022-06-09 10:30:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|34
1654770900000|2022-06-09 10:35:00|8.09|7.99|8.1|8|8.11|8.01|8.09|7.99|38
1654771200000|2022-06-09 10:40:00|8.09|7.99|8.1|8|8.1|8|8.09|7.99|4
1654771500000|2022-06-09 10:45:00|8.09|7.99|8.09|7.99|8.09|7.99|8.08|7.98|7
1654771800000|2022-06-09 10:50:00|8.08|7.98|8.08|7.98|8.09|7.99|8.08|7.98|15
1654772100000|2022-06-09 10:55:00|8.07|7.97|8.07|7.97|8.08|7.98|8.06|7.96|61
1654772400000|2022-06-09 11:00:00|8.06|7.96|8.07|7.97|8.08|7.98|8.06|7.96|42
1654772700000|2022-06-09 11:05:00|8.08|7.98|8.07|7.97|8.08|7.98|8.06|7.96|6
1654773000000|2022-06-09 11:10:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|10
1654773300000|2022-06-09 11:15:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|69
1654773600000|2022-06-09 11:20:00|8.07|7.97|8.06|7.96|8.07|7.97|8.06|7.96|16
1654773900000|2022-06-09 11:25:00|8.07|7.97|8.07|7.97|8.07|7.97|8.06|7.96|7
1654774200000|2022-06-09 11:30:00|8.06|7.96|8.07|7.97|8.07|7.97|8.06|7.96|74
1654774500000|2022-06-09 11:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.06|7.96|73
1654774800000|2022-06-09 11:40:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|24
1654775100000|2022-06-09 11:45:00|8.07|7.97|8.05|7.95|8.08|7.98|8.05|7.95|51
1654775400000|2022-06-09 11:50:00|8.06|7.96|8.04|7.94|8.06|7.96|8.04|7.94|7
1654775700000|2022-06-09 11:55:00|8.03|7.93|8.03|7.93|8.04|7.94|8.03|7.93|47
1654776000000|2022-06-09 12:00:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|16
1654776300000|2022-06-09 12:05:00|8.06|7.96|8.05|7.95|8.07|7.97|8.04|7.94|58
1654776600000|2022-06-09 12:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|43
1654776900000|2022-06-09 12:15:00|8.03|7.93|8.01|7.91|8.04|7.94|8|7.9|85
1654777200000|2022-06-09 12:20:00|8.02|7.92|7.99|7.89|8.02|7.92|7.98|7.88|36
1654777500000|2022-06-09 12:25:00|8|7.9|8.03|7.93|8.03|7.93|7.99|7.89|54
1654777800000|2022-06-09 12:30:00|8.02|7.92|8.01|7.91|8.03|7.93|8|7.9|46
1654778100000|2022-06-09 12:35:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|20
1654778400000|2022-06-09 12:40:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|4
1654778700000|2022-06-09 12:45:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|41
1654779000000|2022-06-09 12:50:00|8.01|7.91|8.01|7.91|8.02|7.92|8.01|7.91|79
1654779300000|2022-06-09 12:55:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|42
1654779600000|2022-06-09 13:00:00|8.02|7.92|8.01|7.91|8.02|7.92|8.01|7.91|8
1654779900000|2022-06-09 13:05:00|8.02|7.92|8|7.9|8.02|7.92|8|7.9|11
1654780200000|2022-06-09 13:10:00|8.01|7.91|8.02|7.92|8.03|7.93|8|7.9|66
1654780500000|2022-06-09 13:15:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|11
1654780800000|2022-06-09 13:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|39
1654781100000|2022-06-09 13:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|62
1654781400000|2022-06-09 13:30:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|85
1654781700000|2022-06-09 13:35:00|8.02|7.92|8|7.9|8.03|7.93|8|7.9|119
1654782000000|2022-06-09 13:40:00|8.01|7.91|7.99|7.89|8.01|7.91|7.98|7.88|93
1654782300000|2022-06-09 13:45:00|8|7.9|8.01|7.91|8.01|7.91|7.98|7.88|42
1654782600000|2022-06-09 13:50:00|8|7.9|8.01|7.91|8.03|7.93|8|7.9|38
1654782900000|2022-06-09 13:55:00|8.02|7.92|8.02|7.92|8.02|7.92|8.01|7.91|81
1654783200000|2022-06-09 14:00:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|17
1654783500000|2022-06-09 14:05:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|50
1654783800000|2022-06-09 14:10:00|8|7.9|8.01|7.91|8.02|7.92|8|7.9|34
1654784100000|2022-06-09 14:15:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|34
1654784400000|2022-06-09 14:20:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|13
1654784700000|2022-06-09 14:25:00|8.05|7.95|8.05|7.95|8.05|7.95|8.04|7.94|7
1654785000000|2022-06-09 14:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.04|7.94|49
1654785300000|2022-06-09 14:35:00|8.05|7.95|8.06|7.96|8.06|7.96|8.04|7.94|28
1654785600000|2022-06-09 14:40:00|8.05|7.95|8.04|7.94|8.06|7.96|8.03|7.93|32
1654785900000|2022-06-09 14:45:00|8.03|7.93|8.04|7.94|8.04|7.94|8.03|7.93|52
1654786200000|2022-06-09 14:50:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|41
1654786500000|2022-06-09 14:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|28
1654786800000|2022-06-09 15:00:00|8.02|7.92|8.01|7.91|8.03|7.93|8.01|7.91|44
1654787100000|2022-06-09 15:05:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|32
1654787400000|2022-06-09 15:10:00|8.02|7.92|8.01|7.91|8.02|7.92|8|7.9|24
1654787700000|2022-06-09 15:15:00|8|7.9|8.02|7.92|8.02|7.92|8|7.9|147
1654788300000|2022-06-09 15:25:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|14
1654788600000|2022-06-09 15:30:00|8.01|7.91|8.02|7.92|8.03|7.93|8.01|7.91|22
1654788900000|2022-06-09 15:35:00|8.03|7.93|8.03|7.93|8.03|7.93|8.02|7.92|69
1654789200000|2022-06-09 15:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|19
1654789500000|2022-06-09 15:45:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|43
1654789800000|2022-06-09 15:50:00|8.02|7.92|8.03|7.93|8.04|7.94|8.01|7.91|38
1654790100000|2022-06-09 15:55:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|26
1654790400000|2022-06-09 16:00:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|14
1654790700000|2022-06-09 16:05:00|8.04|7.94|8.04|7.94|8.04|7.94|8.03|7.93|23
1654791000000|2022-06-09 16:10:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|55
1654791300000|2022-06-09 16:15:00|8.02|7.92|8.03|7.93|8.03|7.93|8.02|7.92|10
1654791600000|2022-06-09 16:20:00|8.02|7.92|8.02|7.92|8.03|7.93|8.02|7.92|57
1654791900000|2022-06-09 16:25:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|13
1654792200000|2022-06-09 16:30:00|8.02|7.92|8.03|7.93|8.04|7.94|8.02|7.92|10
1654792500000|2022-06-09 16:35:00|8.04|7.94|8.02|7.92|8.04|7.94|8.02|7.92|3
1654792800000|2022-06-09 16:40:00|8.03|7.93|8.05|7.95|8.05|7.95|8.02|7.92|13
1654793100000|2022-06-09 16:45:00|8.04|7.94|8.05|7.95|8.05|7.95|8.04|7.94|20
1654793400000|2022-06-09 16:50:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|24
1654793700000|2022-06-09 16:55:00|8.06|7.96|8.06|7.96|8.06|7.96|8.05|7.95|13
1654794000000|2022-06-09 17:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.05|7.95|49
1654794300000|2022-06-09 17:05:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|33
1654794600000|2022-06-09 17:10:00|8.05|7.95|8.04|7.94|8.06|7.96|8.04|7.94|88
1654794900000|2022-06-09 17:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|34
1654795200000|2022-06-09 17:20:00|8.05|7.95|8.04|7.94|8.05|7.95|8.04|7.94|12
1654795500000|2022-06-09 17:25:00|8.05|7.95|8.03|7.93|8.05|7.95|8.02|7.92|27
1654795800000|2022-06-09 17:30:00|8.02|7.92|8.04|7.94|8.04|7.94|8.02|7.92|63
1654796100000|2022-06-09 17:35:00|8.03|7.93|8.02|7.92|8.04|7.94|8.02|7.92|20
1654796400000|2022-06-09 17:40:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|30
1654796700000|2022-06-09 17:45:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|8
1654797000000|2022-06-09 17:50:00|8.03|7.93|8.01|7.91|8.03|7.93|8.01|7.91|21
1654797300000|2022-06-09 17:55:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|40
1654797600000|2022-06-09 18:00:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|29
1654797900000|2022-06-09 18:05:00|8.03|7.93|8.02|7.92|8.03|7.93|8.02|7.92|24
1654798200000|2022-06-09 18:10:00|8.01|7.91|8.03|7.93|8.03|7.93|8.01|7.91|17
1654798500000|2022-06-09 18:15:00|8.02|7.92|8.02|7.92|8.03|7.93|8.01|7.91|11
1654798800000|2022-06-09 18:20:00|8.01|7.91|8|7.9|8.02|7.92|8|7.9|20
1654799100000|2022-06-09 18:25:00|8.01|7.91|8.01|7.91|8.01|7.91|8|7.9|11
1654799400000|2022-06-09 18:30:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|30
1654799700000|2022-06-09 18:35:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|26
1654800300000|2022-06-09 18:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|51
1654800600000|2022-06-09 18:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|3
1654800900000|2022-06-09 18:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|26
1654801200000|2022-06-09 19:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|38
1654801500000|2022-06-09 19:05:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|30
1654801800000|2022-06-09 19:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|10
1654802100000|2022-06-09 19:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|60
1654802400000|2022-06-09 19:20:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|14
1654802700000|2022-06-09 19:25:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|5
1654803000000|2022-06-09 19:30:00|7.99|7.89|7.99|7.89|7.99|7.89|7.98|7.88|17
1654803300000|2022-06-09 19:35:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|40
1654803600000|2022-06-09 19:40:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|50
1654803900000|2022-06-09 19:45:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|45
1654804200000|2022-06-09 19:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1654804500000|2022-06-09 19:55:00|7.99|7.89|7.95|7.85|7.99|7.89|7.95|7.85|75
1654804800000|2022-06-09 20:00:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|58
1654805100000|2022-06-09 20:05:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|34
1654805400000|2022-06-09 20:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|45
1654805700000|2022-06-09 20:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|44
1654806000000|2022-06-09 20:20:00|7.97|7.87|7.97|7.87|7.99|7.89|7.95|7.85|33
1654806300000|2022-06-09 20:25:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|30
1654806600000|2022-06-09 20:30:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|41
1654806900000|2022-06-09 20:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|60
1654807200000|2022-06-09 20:40:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|64
1654807500000|2022-06-09 20:45:00|7.97|7.87|7.98|7.88|7.98|7.88|7.96|7.86|34
1654807800000|2022-06-09 20:50:00|7.99|7.89|7.99|7.89|7.99|7.89|7.97|7.87|33
1654808100000|2022-06-09 20:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|28
1654808400000|2022-06-09 21:00:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1654808700000|2022-06-09 21:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654809000000|2022-06-09 21:10:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|25
1654809300000|2022-06-09 21:15:00|8|7.9|8|7.9|8|7.9|7.99|7.89|15
1654809600000|2022-06-09 21:20:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|11
1654809900000|2022-06-09 21:25:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|2
1654810200000|2022-06-09 21:30:00|8|7.9|8|7.9|8|7.9|7.99|7.89|21
1654810500000|2022-06-09 21:35:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|13
1654810800000|2022-06-09 21:40:00|8|7.9|8|7.9|8|7.9|7.99|7.89|11
1654811100000|2022-06-09 21:45:00|7.99|7.89|7.98|7.88|8|7.9|7.98|7.88|12
1654811400000|2022-06-09 21:50:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|17
1654811700000|2022-06-09 21:55:00|8|7.9|8|7.9|8|7.9|7.99|7.89|31
1654812000000|2022-06-09 22:00:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|35
1654812300000|2022-06-09 22:05:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|8
1654812600000|2022-06-09 22:10:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|24
1654812900000|2022-06-09 22:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1654813200000|2022-06-09 22:20:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|40
1654813500000|2022-06-09 22:25:00|7.98|7.88|7.98|7.88|7.98|7.88|7.98|7.88|1
1654813800000|2022-06-09 22:30:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|5
1654814100000|2022-06-09 22:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|15
1654814400000|2022-06-09 22:40:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|5
1654814700000|2022-06-09 22:45:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|8
1654815000000|2022-06-09 22:50:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|23
1654815300000|2022-06-09 22:55:00|7.95|7.85|7.97|7.87|7.97|7.87|7.95|7.85|9
1654815600000|2022-06-09 23:00:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|11
1654815900000|2022-06-09 23:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|11
1654816200000|2022-06-09 23:10:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|41
1654816500000|2022-06-09 23:15:00|7.95|7.85|7.96|7.86|7.97|7.87|7.94|7.84|48
1654816800000|2022-06-09 23:20:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|49
1654817100000|2022-06-09 23:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|26
1654817400000|2022-06-09 23:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|7
1654817700000|2022-06-09 23:35:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|50
1654818000000|2022-06-09 23:40:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|18
1654818300000|2022-06-09 23:45:00|7.97|7.87|7.98|7.88|7.99|7.89|7.97|7.87|22
1654818600000|2022-06-09 23:50:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|14
1654818900000|2022-06-09 23:55:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654819200000|2022-06-10 00:00:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|13
1654819500000|2022-06-10 00:05:00|8|7.9|7.99|7.89|8|7.9|7.97|7.87|62
1654819800000|2022-06-10 00:10:00|7.98|7.88|7.95|7.85|7.99|7.89|7.95|7.85|40
1654820100000|2022-06-10 00:15:00|7.96|7.86|7.87|7.77|7.96|7.86|7.83|7.73|80
1654820400000|2022-06-10 00:20:00|7.88|7.78|7.88|7.78|7.9|7.8|7.87|7.77|75
1654820700000|2022-06-10 00:25:00|7.87|7.77|7.89|7.79|7.9|7.8|7.87|7.77|101
1654821000000|2022-06-10 00:30:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|56
1654821300000|2022-06-10 00:35:00|7.9|7.8|7.91|7.81|7.91|7.81|7.89|7.79|44
1654821600000|2022-06-10 00:40:00|7.9|7.8|7.92|7.82|7.92|7.82|7.9|7.8|17
1654821900000|2022-06-10 00:45:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|22
1654822200000|2022-06-10 00:50:00|7.91|7.81|7.92|7.82|7.92|7.82|7.91|7.81|42
1654822500000|2022-06-10 00:55:00|7.91|7.81|7.91|7.81|7.92|7.82|7.91|7.81|33
1654822800000|2022-06-10 01:00:00|7.92|7.82|7.92|7.82|7.92|7.82|7.9|7.8|27
1654823100000|2022-06-10 01:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|23
1654823400000|2022-06-10 01:10:00|7.9|7.8|7.91|7.81|7.91|7.81|7.9|7.8|36
1654823700000|2022-06-10 01:15:00|7.9|7.8|7.93|7.83|7.93|7.83|7.9|7.8|64
1654824000000|2022-06-10 01:20:00|7.94|7.84|7.93|7.83|7.94|7.84|7.92|7.82|18
1654824600000|2022-06-10 01:30:00|7.92|7.82|7.94|7.84|7.94|7.84|7.92|7.82|5
1654824900000|2022-06-10 01:35:00|7.95|7.85|7.95|7.85|7.95|7.85|7.94|7.84|11
1654825200000|2022-06-10 01:40:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|5
1654825500000|2022-06-10 01:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|4
1654825800000|2022-06-10 01:50:00|7.95|7.85|7.94|7.84|7.95|7.85|7.93|7.83|8
1654826100000|2022-06-10 01:55:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|23
1654826400000|2022-06-10 02:00:00|7.94|7.84|7.95|7.85|7.95|7.85|7.93|7.83|48
1654826700000|2022-06-10 02:05:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|20
1654827000000|2022-06-10 02:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|8
1654827300000|2022-06-10 02:15:00|7.96|7.86|7.96|7.86|7.96|7.86|7.95|7.85|25
1654827600000|2022-06-10 02:20:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|9
1654827900000|2022-06-10 02:25:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|14
1654828200000|2022-06-10 02:30:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|62
1654828500000|2022-06-10 02:35:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|23
1654828800000|2022-06-10 02:40:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|18
1654829100000|2022-06-10 02:45:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|21
1654829400000|2022-06-10 02:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|7
1654829700000|2022-06-10 02:55:00|7.97|7.87|7.98|7.88|7.98|7.88|7.97|7.87|40
1654830000000|2022-06-10 03:00:00|7.99|7.89|8.01|7.91|8.02|7.92|7.99|7.89|85
1654830300000|2022-06-10 03:05:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|87
1654830600000|2022-06-10 03:10:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|40
1654830900000|2022-06-10 03:15:00|8.01|7.91|8|7.9|8.01|7.91|7.99|7.89|8
1654831200000|2022-06-10 03:20:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1654831500000|2022-06-10 03:25:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|10
1654831800000|2022-06-10 03:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|12
1654832400000|2022-06-10 03:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|30
1654832700000|2022-06-10 03:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|29
1654833000000|2022-06-10 03:50:00|8|7.9|7.99|7.89|8.01|7.91|7.99|7.89|64
1654833300000|2022-06-10 03:55:00|8|7.9|7.99|7.89|8|7.9|7.98|7.88|12
1654833600000|2022-06-10 04:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|36
1654834200000|2022-06-10 04:10:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|13
1654834500000|2022-06-10 04:15:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|22
1654834800000|2022-06-10 04:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|6
1654835100000|2022-06-10 04:25:00|7.97|7.87|7.97|7.87|7.98|7.88|7.96|7.86|13
1654835700000|2022-06-10 04:35:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|40
1654836000000|2022-06-10 04:40:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|37
1654836300000|2022-06-10 04:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|35
1654836600000|2022-06-10 04:50:00|7.98|7.88|7.98|7.88|7.98|7.88|7.97|7.87|33
1654836900000|2022-06-10 04:55:00|7.97|7.87|7.97|7.87|7.98|7.88|7.97|7.87|31
1654837200000|2022-06-10 05:00:00|7.98|7.88|7.99|7.89|7.99|7.89|7.97|7.87|34
1654837500000|2022-06-10 05:05:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|21
1654837800000|2022-06-10 05:10:00|7.99|7.89|7.99|7.89|7.99|7.89|7.99|7.89|1
1654838100000|2022-06-10 05:15:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|20
1654838400000|2022-06-10 05:20:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|44
1654838700000|2022-06-10 05:25:00|8|7.9|8|7.9|8|7.9|7.99|7.89|23
1654839000000|2022-06-10 05:30:00|8.01|7.91|8|7.9|8.01|7.91|8|7.9|6
1654839600000|2022-06-10 05:40:00|7.99|7.89|8|7.9|8|7.9|7.99|7.89|2
1654839900000|2022-06-10 05:45:00|7.99|7.89|7.99|7.89|8|7.9|7.99|7.89|9
1654840200000|2022-06-10 05:50:00|8|7.9|7.99|7.89|8|7.9|7.99|7.89|28
1654840500000|2022-06-10 05:55:00|7.98|7.88|7.99|7.89|7.99|7.89|7.98|7.88|10
1654840800000|2022-06-10 06:00:00|7.98|7.88|7.98|7.88|7.99|7.89|7.98|7.88|21
1654841100000|2022-06-10 06:05:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|30
1654841400000|2022-06-10 06:10:00|7.99|7.89|7.99|7.89|8|7.9|7.98|7.88|35
1654841700000|2022-06-10 06:15:00|8|7.9|7.98|7.88|8|7.9|7.98|7.88|43
1654842000000|2022-06-10 06:20:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|60
1654842300000|2022-06-10 06:25:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|48
1654842600000|2022-06-10 06:30:00|7.99|7.89|7.98|7.88|7.99|7.89|7.98|7.88|40
1654843200000|2022-06-10 06:40:00|7.99|7.89|7.96|7.86|7.99|7.89|7.96|7.86|14
1654843500000|2022-06-10 06:45:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|19
1654843800000|2022-06-10 06:50:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|12
1654844100000|2022-06-10 06:55:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|4
1654844400000|2022-06-10 07:00:00|7.98|7.88|7.97|7.87|7.98|7.88|7.97|7.87|8
1654844700000|2022-06-10 07:05:00|7.96|7.86|7.96|7.86|7.97|7.87|7.96|7.86|31
1654845000000|2022-06-10 07:10:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|34
1654845300000|2022-06-10 07:15:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|16
1654845600000|2022-06-10 07:20:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|44
1654845900000|2022-06-10 07:25:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|23
1654846200000|2022-06-10 07:30:00|7.96|7.86|7.95|7.85|7.96|7.86|7.94|7.84|28
1654846500000|2022-06-10 07:35:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|28
1654846800000|2022-06-10 07:40:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|46
1654847100000|2022-06-10 07:45:00|7.96|7.86|7.95|7.85|7.97|7.87|7.95|7.85|30
1654847400000|2022-06-10 07:50:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|64
1654847700000|2022-06-10 07:55:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|23
1654848000000|2022-06-10 08:00:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|30
1654848300000|2022-06-10 08:05:00|7.97|7.87|7.97|7.87|7.97|7.87|7.96|7.86|13
1654848600000|2022-06-10 08:10:00|7.98|7.88|7.97|7.87|7.98|7.88|7.96|7.86|22
1654848900000|2022-06-10 08:15:00|7.96|7.86|7.97|7.87|7.97|7.87|7.96|7.86|26
1654849200000|2022-06-10 08:20:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|12
1654849500000|2022-06-10 08:25:00|7.96|7.86|7.97|7.87|7.98|7.88|7.96|7.86|52
1654849800000|2022-06-10 08:30:00|7.98|7.88|7.96|7.86|7.98|7.88|7.96|7.86|9
1654850100000|2022-06-10 08:35:00|7.97|7.87|7.96|7.86|7.97|7.87|7.95|7.85|40
1654850400000|2022-06-10 08:40:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|22
1654850700000|2022-06-10 08:45:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|4
1654851000000|2022-06-10 08:50:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|40
1654851300000|2022-06-10 08:55:00|7.95|7.85|7.96|7.86|7.96|7.86|7.95|7.85|38
1654851600000|2022-06-10 09:00:00|7.95|7.85|7.95|7.85|7.96|7.86|7.95|7.85|13
1654851900000|2022-06-10 09:05:00|7.94|7.84|7.94|7.84|7.95|7.85|7.94|7.84|3
1654852200000|2022-06-10 09:10:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|35
1654852500000|2022-06-10 09:15:00|7.92|7.82|7.88|7.78|7.93|7.83|7.88|7.78|45
1654852800000|2022-06-10 09:20:00|7.89|7.79|7.91|7.81|7.92|7.82|7.88|7.78|29
1654853100000|2022-06-10 09:25:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|54
1654853400000|2022-06-10 09:30:00|7.92|7.82|7.91|7.81|7.92|7.82|7.91|7.81|34
1654853700000|2022-06-10 09:35:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|39
1654854000000|2022-06-10 09:40:00|7.91|7.81|7.91|7.81|7.92|7.82|7.9|7.8|21
1654854300000|2022-06-10 09:45:00|7.9|7.8|7.9|7.8|7.91|7.81|7.9|7.8|13
1654854600000|2022-06-10 09:50:00|7.91|7.81|7.89|7.79|7.91|7.81|7.88|7.78|25
1654854900000|2022-06-10 09:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.89|7.79|62
1654855200000|2022-06-10 10:00:00|7.9|7.8|7.9|7.8|7.9|7.8|7.89|7.79|11
1654855500000|2022-06-10 10:05:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|35
1654855800000|2022-06-10 10:10:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|63
1654856100000|2022-06-10 10:15:00|7.91|7.81|7.9|7.8|7.91|7.81|7.9|7.8|8
1654856400000|2022-06-10 10:20:00|7.91|7.81|7.92|7.82|7.92|7.82|7.9|7.8|14
1654856700000|2022-06-10 10:25:00|7.91|7.81|7.93|7.83|7.93|7.83|7.91|7.81|39
1654857000000|2022-06-10 10:30:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|14
1654857300000|2022-06-10 10:35:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|16
1654857600000|2022-06-10 10:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|10
1654857900000|2022-06-10 10:45:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|30
1654858200000|2022-06-10 10:50:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|6
1654858800000|2022-06-10 11:00:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1654859100000|2022-06-10 11:05:00|7.93|7.83|7.93|7.83|7.93|7.83|7.92|7.82|9
1654859400000|2022-06-10 11:10:00|7.94|7.84|7.93|7.83|7.94|7.84|7.93|7.83|12
1654859700000|2022-06-10 11:15:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|18
1654860000000|2022-06-10 11:20:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|2
1654860300000|2022-06-10 11:25:00|7.92|7.82|7.92|7.82|7.93|7.83|7.92|7.82|5
1654860600000|2022-06-10 11:30:00|7.93|7.83|7.94|7.84|7.94|7.84|7.92|7.82|54
1654860900000|2022-06-10 11:35:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|28
1654861500000|2022-06-10 11:45:00|7.95|7.85|7.94|7.84|7.95|7.85|7.94|7.84|20
1654861800000|2022-06-10 11:50:00|7.93|7.83|7.93|7.83|7.94|7.84|7.93|7.83|7
1654862100000|2022-06-10 11:55:00|7.94|7.84|7.94|7.84|7.94|7.84|7.93|7.83|3
1654862400000|2022-06-10 12:00:00|7.95|7.85|7.93|7.83|7.95|7.85|7.93|7.83|47
1654862700000|2022-06-10 12:05:00|7.94|7.84|7.95|7.85|7.96|7.86|7.94|7.84|10
1654863000000|2022-06-10 12:10:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|4
1654863300000|2022-06-10 12:15:00|7.96|7.86|7.95|7.85|7.96|7.86|7.95|7.85|14
1654863600000|2022-06-10 12:20:00|7.96|7.86|7.96|7.86|7.97|7.87|7.95|7.85|5
1654863900000|2022-06-10 12:25:00|7.97|7.87|7.96|7.86|7.97|7.87|7.96|7.86|48
1654864200000|2022-06-10 12:30:00|7.95|7.85|7.77|7.67|7.95|7.85|7.69|7.59|157
1654864500000|2022-06-10 12:35:00|7.76|7.66|7.76|7.66|7.81|7.71|7.75|7.65|71
1654864800000|2022-06-10 12:40:00|7.77|7.67|7.75|7.65|7.79|7.69|7.75|7.65|67
1654865100000|2022-06-10 12:45:00|7.74|7.64|7.77|7.67|7.77|7.67|7.71|7.61|98
1654865400000|2022-06-10 12:50:00|7.76|7.66|7.74|7.64|7.77|7.67|7.7|7.6|61
1654865700000|2022-06-10 12:55:00|7.73|7.63|7.73|7.63|7.75|7.65|7.71|7.61|99
1654866000000|2022-06-10 13:00:00|7.72|7.62|7.75|7.65|7.75|7.65|7.71|7.61|150
1654866300000|2022-06-10 13:05:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|95
1654866600000|2022-06-10 13:10:00|7.73|7.63|7.74|7.64|7.75|7.65|7.73|7.63|74
1654866900000|2022-06-10 13:15:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|96
1654867200000|2022-06-10 13:20:00|7.75|7.65|7.73|7.63|7.75|7.65|7.72|7.62|93
1654867500000|2022-06-10 13:25:00|7.72|7.62|7.68|7.58|7.73|7.63|7.61|7.51|134
1654867800000|2022-06-10 13:30:00|7.69|7.59|7.65|7.55|7.71|7.61|7.63|7.53|145
1654868100000|2022-06-10 13:35:00|7.64|7.54|7.64|7.54|7.68|7.58|7.63|7.53|123
1654868400000|2022-06-10 13:40:00|7.65|7.55|7.7|7.6|7.7|7.6|7.64|7.54|110
1654868700000|2022-06-10 13:45:00|7.71|7.61|7.7|7.6|7.72|7.62|7.69|7.59|136
1654869000000|2022-06-10 13:50:00|7.69|7.59|7.69|7.59|7.7|7.6|7.69|7.59|133
1654869300000|2022-06-10 13:55:00|7.7|7.6|7.71|7.61|7.71|7.61|7.69|7.59|92
1654869600000|2022-06-10 14:00:00|7.7|7.6|7.7|7.6|7.71|7.61|7.67|7.57|75
1654869900000|2022-06-10 14:05:00|7.71|7.61|7.7|7.6|7.72|7.62|7.7|7.6|42
1654870200000|2022-06-10 14:10:00|7.71|7.61|7.7|7.6|7.71|7.61|7.69|7.59|46
1654870500000|2022-06-10 14:15:00|7.71|7.61|7.73|7.63|7.74|7.64|7.7|7.6|63
1654870800000|2022-06-10 14:20:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|38
1654871100000|2022-06-10 14:25:00|7.72|7.62|7.72|7.62|7.73|7.63|7.72|7.62|41
1654871400000|2022-06-10 14:30:00|7.73|7.63|7.76|7.66|7.76|7.66|7.72|7.62|64
1654871700000|2022-06-10 14:35:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|41
1654872000000|2022-06-10 14:40:00|7.76|7.66|7.77|7.67|7.77|7.67|7.76|7.66|36
1654872300000|2022-06-10 14:45:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|27
1654872600000|2022-06-10 14:50:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|49
1654872900000|2022-06-10 14:55:00|7.78|7.68|7.75|7.65|7.78|7.68|7.75|7.65|24
1654873200000|2022-06-10 15:00:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|9
1654873500000|2022-06-10 15:05:00|7.75|7.65|7.76|7.66|7.77|7.67|7.75|7.65|16
1654873800000|2022-06-10 15:10:00|7.75|7.65|7.76|7.66|7.76|7.66|7.75|7.65|30
1654874100000|2022-06-10 15:15:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|41
1654874400000|2022-06-10 15:20:00|7.76|7.66|7.73|7.63|7.76|7.66|7.73|7.63|46
1654874700000|2022-06-10 15:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|49
1654875000000|2022-06-10 15:30:00|7.75|7.65|7.74|7.64|7.75|7.65|7.73|7.63|32
1654875300000|2022-06-10 15:35:00|7.75|7.65|7.73|7.63|7.75|7.65|7.73|7.63|27
1654875600000|2022-06-10 15:40:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|25
1654875900000|2022-06-10 15:45:00|7.73|7.63|7.73|7.63|7.75|7.65|7.73|7.63|43
1654876200000|2022-06-10 15:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|12
1654876500000|2022-06-10 15:55:00|7.74|7.64|7.73|7.63|7.74|7.64|7.72|7.62|16
1654876800000|2022-06-10 16:00:00|7.72|7.62|7.72|7.62|7.74|7.64|7.71|7.61|55
1654877100000|2022-06-10 16:05:00|7.73|7.63|7.71|7.61|7.74|7.64|7.71|7.61|17
1654877400000|2022-06-10 16:10:00|7.72|7.62|7.71|7.61|7.72|7.62|7.7|7.6|32
1654877700000|2022-06-10 16:15:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|41
1654878000000|2022-06-10 16:20:00|7.71|7.61|7.69|7.59|7.71|7.61|7.69|7.59|41
1654878300000|2022-06-10 16:25:00|7.7|7.6|7.56|7.46|7.7|7.6|7.54|7.44|97
1654878600000|2022-06-10 16:30:00|7.55|7.45|7.55|7.45|7.61|7.51|7.54|7.44|103
1654878900000|2022-06-10 16:35:00|7.56|7.46|7.48|7.38|7.56|7.46|7.48|7.38|109
1654879200000|2022-06-10 16:40:00|7.49|7.39|7.51|7.41|7.53|7.43|7.48|7.38|85
1654879500000|2022-06-10 16:45:00|7.52|7.42|7.52|7.42|7.53|7.43|7.5|7.4|45
1654879800000|2022-06-10 16:50:00|7.51|7.41|7.52|7.42|7.52|7.42|7.47|7.37|98
1654880100000|2022-06-10 16:55:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|64
1654880400000|2022-06-10 17:00:00|7.51|7.41|7.51|7.41|7.52|7.42|7.5|7.4|55
1654880700000|2022-06-10 17:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|21
1654881000000|2022-06-10 17:10:00|7.51|7.41|7.53|7.43|7.54|7.44|7.51|7.41|21
1654881300000|2022-06-10 17:15:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|21
1654881600000|2022-06-10 17:20:00|7.53|7.43|7.54|7.44|7.54|7.44|7.53|7.43|12
1654881900000|2022-06-10 17:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.54|7.44|46
1654882200000|2022-06-10 17:30:00|7.55|7.45|7.54|7.44|7.56|7.46|7.54|7.44|56
1654882500000|2022-06-10 17:35:00|7.55|7.45|7.55|7.45|7.55|7.45|7.54|7.44|11
1654882800000|2022-06-10 17:40:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|38
1654883100000|2022-06-10 17:45:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|32
1654883400000|2022-06-10 17:50:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|14
1654883700000|2022-06-10 17:55:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|8
1654884000000|2022-06-10 18:00:00|7.54|7.44|7.54|7.44|7.55|7.45|7.54|7.44|41
1654884300000|2022-06-10 18:05:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|128
1654884600000|2022-06-10 18:10:00|7.53|7.43|7.55|7.45|7.55|7.45|7.51|7.41|51
1654884900000|2022-06-10 18:15:00|7.54|7.44|7.55|7.45|7.56|7.46|7.54|7.44|26
1654885200000|2022-06-10 18:20:00|7.56|7.46|7.54|7.44|7.56|7.46|7.54|7.44|59
1654885500000|2022-06-10 18:25:00|7.55|7.45|7.54|7.44|7.56|7.46|7.53|7.43|44
1654885800000|2022-06-10 18:30:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|20
1654886100000|2022-06-10 18:35:00|7.55|7.45|7.54|7.44|7.55|7.45|7.53|7.43|18
1654886400000|2022-06-10 18:40:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|20
1654886700000|2022-06-10 18:45:00|7.53|7.43|7.53|7.43|7.54|7.44|7.52|7.42|51
1654887000000|2022-06-10 18:50:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|31
1654887300000|2022-06-10 18:55:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|8
1654887600000|2022-06-10 19:00:00|7.53|7.43|7.52|7.42|7.54|7.44|7.52|7.42|28
1654887900000|2022-06-10 19:05:00|7.51|7.41|7.52|7.42|7.53|7.43|7.51|7.41|52
1654888200000|2022-06-10 19:10:00|7.53|7.43|7.54|7.44|7.55|7.45|7.52|7.42|22
1654888500000|2022-06-10 19:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|7
1654888800000|2022-06-10 19:20:00|7.54|7.44|7.54|7.44|7.54|7.44|7.52|7.42|37
1654889100000|2022-06-10 19:25:00|7.55|7.45|7.56|7.46|7.58|7.48|7.55|7.45|22
1654889400000|2022-06-10 19:30:00|7.55|7.45|7.59|7.49|7.59|7.49|7.55|7.45|55
1654889700000|2022-06-10 19:35:00|7.58|7.48|7.58|7.48|7.58|7.48|7.57|7.47|17
1654890000000|2022-06-10 19:40:00|7.57|7.47|7.57|7.47|7.58|7.48|7.57|7.47|11
1654890300000|2022-06-10 19:45:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|29
1654890600000|2022-06-10 19:50:00|7.57|7.47|7.56|7.46|7.57|7.47|7.55|7.45|14
1654890900000|2022-06-10 19:55:00|7.57|7.47|7.55|7.45|7.57|7.47|7.55|7.45|19
1654891200000|2022-06-10 20:00:00|7.56|7.46|7.6|7.5|7.6|7.5|7.56|7.46|37
1654891500000|2022-06-10 20:05:00|7.61|7.51|7.6|7.5|7.61|7.51|7.59|7.49|12
1654891800000|2022-06-10 20:10:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|26
1654892100000|2022-06-10 20:15:00|7.63|7.53|7.62|7.52|7.63|7.53|7.62|7.52|4
1654892400000|2022-06-10 20:20:00|7.63|7.53|7.6|7.5|7.63|7.53|7.6|7.5|28
1654892700000|2022-06-10 20:25:00|7.61|7.51|7.61|7.51|7.61|7.51|7.6|7.5|25
1654893000000|2022-06-10 20:30:00|7.6|7.5|7.6|7.5|7.61|7.51|7.6|7.5|9
1654893300000|2022-06-10 20:35:00|7.61|7.51|7.62|7.52|7.62|7.52|7.6|7.5|44
1654893600000|2022-06-10 20:40:00|7.61|7.51|7.61|7.51|7.62|7.52|7.61|7.51|21
1654893900000|2022-06-10 20:45:00|7.62|7.52|7.61|7.51|7.62|7.52|7.61|7.51|20
1654894200000|2022-06-10 20:50:00|7.62|7.52|7.62|7.52|7.63|7.53|7.62|7.52|13
1654894500000|2022-06-10 20:55:00|7.61|7.51|7.62|7.52|7.62|7.52|7.61|7.51|26
1654930800000|2022-06-11 07:00:00|7.65|7.55|7.65|7.55|7.65|7.55|7.65|7.55|1
1654931100000|2022-06-11 07:05:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|7
1654931400000|2022-06-11 07:10:00|7.65|7.55|7.65|7.55|7.65|7.55|7.64|7.54|9
1654931700000|2022-06-11 07:15:00|7.64|7.54|7.65|7.55|7.65|7.55|7.64|7.54|14
1654932000000|2022-06-11 07:20:00|7.66|7.56|7.67|7.57|7.69|7.59|7.66|7.56|28
1654932300000|2022-06-11 07:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|6
1654932600000|2022-06-11 07:30:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|6
1654932900000|2022-06-11 07:35:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|18
1654933200000|2022-06-11 07:40:00|7.68|7.58|7.68|7.58|7.69|7.59|7.67|7.57|23
1654933500000|2022-06-11 07:45:00|7.69|7.59|7.68|7.58|7.69|7.59|7.68|7.58|12
1654933800000|2022-06-11 07:50:00|7.69|7.59|7.69|7.59|7.69|7.59|7.69|7.59|1
1654934400000|2022-06-11 08:00:00|7.7|7.6|7.68|7.58|7.7|7.6|7.68|7.58|17
1654934700000|2022-06-11 08:05:00|7.69|7.59|7.67|7.57|7.69|7.59|7.67|7.57|3
1654935300000|2022-06-11 08:15:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|4
1654935600000|2022-06-11 08:20:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|76
1654935900000|2022-06-11 08:25:00|7.68|7.58|7.67|7.57|7.68|7.58|7.67|7.57|34
1654936500000|2022-06-11 08:35:00|7.66|7.56|7.6|7.5|7.66|7.56|7.59|7.49|83
1654936800000|2022-06-11 08:40:00|7.61|7.51|7.58|7.48|7.62|7.52|7.56|7.46|50
1654937100000|2022-06-11 08:45:00|7.59|7.49|7.58|7.48|7.59|7.49|7.57|7.47|96
1654937400000|2022-06-11 08:50:00|7.59|7.49|7.59|7.49|7.59|7.49|7.58|7.48|33
1654937700000|2022-06-11 08:55:00|7.6|7.5|7.52|7.42|7.6|7.5|7.52|7.42|65
1654938000000|2022-06-11 09:00:00|7.51|7.41|7.52|7.42|7.54|7.44|7.48|7.38|150
1654938300000|2022-06-11 09:05:00|7.53|7.43|7.53|7.43|7.54|7.44|7.49|7.39|95
1654938600000|2022-06-11 09:10:00|7.54|7.44|7.53|7.43|7.55|7.45|7.53|7.43|96
1654938900000|2022-06-11 09:15:00|7.54|7.44|7.57|7.47|7.57|7.47|7.53|7.43|84
1654939200000|2022-06-11 09:20:00|7.56|7.46|7.56|7.46|7.57|7.47|7.56|7.46|25
1654939500000|2022-06-11 09:25:00|7.55|7.45|7.56|7.46|7.57|7.47|7.55|7.45|16
1654939800000|2022-06-11 09:30:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|27
1654940100000|2022-06-11 09:35:00|7.58|7.48|7.59|7.49|7.6|7.5|7.58|7.48|20
1654940400000|2022-06-11 09:40:00|7.6|7.5|7.59|7.49|7.6|7.5|7.58|7.48|46
1654940700000|2022-06-11 09:45:00|7.58|7.48|7.59|7.49|7.59|7.49|7.58|7.48|74
1654941000000|2022-06-11 09:50:00|7.58|7.48|7.58|7.48|7.59|7.49|7.58|7.48|13
1654941300000|2022-06-11 09:55:00|7.57|7.47|7.56|7.46|7.57|7.47|7.56|7.46|2
1654941600000|2022-06-11 10:00:00|7.57|7.47|7.57|7.47|7.58|7.48|7.56|7.46|39
1654941900000|2022-06-11 10:05:00|7.58|7.48|7.58|7.48|7.58|7.48|7.58|7.48|1
1654942200000|2022-06-11 10:10:00|7.57|7.47|7.56|7.46|7.58|7.48|7.56|7.46|24
1654942500000|2022-06-11 10:15:00|7.57|7.47|7.57|7.47|7.57|7.47|7.56|7.46|31
1654942800000|2022-06-11 10:20:00|7.56|7.46|7.55|7.45|7.56|7.46|7.54|7.44|12
1654943100000|2022-06-11 10:25:00|7.56|7.46|7.55|7.45|7.56|7.46|7.55|7.45|14
1654943400000|2022-06-11 10:30:00|7.54|7.44|7.54|7.44|7.55|7.45|7.53|7.43|61
1654943700000|2022-06-11 10:35:00|7.53|7.43|7.53|7.43|7.54|7.44|7.53|7.43|29
1654944000000|2022-06-11 10:40:00|7.52|7.42|7.52|7.42|7.53|7.43|7.52|7.42|3
1654944300000|2022-06-11 10:45:00|7.51|7.41|7.52|7.42|7.53|7.43|7.49|7.39|18
1654944600000|2022-06-11 10:50:00|7.53|7.43|7.5|7.4|7.53|7.43|7.5|7.4|20
1654944900000|2022-06-11 10:55:00|7.51|7.41|7.51|7.41|7.51|7.41|7.5|7.4|23
1654945200000|2022-06-11 11:00:00|7.5|7.4|7.47|7.37|7.51|7.41|7.41|7.31|70
1654945500000|2022-06-11 11:05:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|63
1654945800000|2022-06-11 11:10:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|12
1654946100000|2022-06-11 11:15:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|15
1654946400000|2022-06-11 11:20:00|7.44|7.34|7.38|7.28|7.45|7.35|7.38|7.28|37
1654946700000|2022-06-11 11:25:00|7.37|7.27|7.37|7.27|7.39|7.29|7.37|7.27|39
1654947000000|2022-06-11 11:30:00|7.38|7.28|7.38|7.28|7.4|7.3|7.37|7.27|27
1654947300000|2022-06-11 11:35:00|7.37|7.27|7.29|7.19|7.38|7.28|7.25|7.15|61
1654947600000|2022-06-11 11:40:00|7.3|7.2|7.32|7.22|7.32|7.22|7.29|7.19|53
1654947900000|2022-06-11 11:45:00|7.33|7.23|7.31|7.21|7.33|7.23|7.3|7.2|77
1654948200000|2022-06-11 11:50:00|7.3|7.2|7.29|7.19|7.32|7.22|7.28|7.18|60
1654948500000|2022-06-11 11:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|50
1654948800000|2022-06-11 12:00:00|7.28|7.18|7.32|7.22|7.33|7.23|7.28|7.18|51
1654949100000|2022-06-11 12:05:00|7.31|7.21|7.3|7.2|7.32|7.22|7.3|7.2|24
1654949400000|2022-06-11 12:10:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|83
1654949700000|2022-06-11 12:15:00|7.3|7.2|7.27|7.17|7.32|7.22|7.27|7.17|64
1654950000000|2022-06-11 12:20:00|7.28|7.18|7.26|7.16|7.28|7.18|7.26|7.16|29
1654950300000|2022-06-11 12:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|32
1654950600000|2022-06-11 12:30:00|7.27|7.17|7.22|7.12|7.28|7.18|7.19|7.09|82
1654950900000|2022-06-11 12:35:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|32
1654951200000|2022-06-11 12:40:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|90
1654951500000|2022-06-11 12:45:00|7.19|7.09|7.17|7.07|7.2|7.1|7.14|7.04|67
1654951800000|2022-06-11 12:50:00|7.18|7.08|7.15|7.05|7.18|7.08|7.14|7.04|72
1654952100000|2022-06-11 12:55:00|7.14|7.04|7.08|6.98|7.17|7.07|7.08|6.98|101
1654952400000|2022-06-11 13:00:00|7.09|6.99|7.09|6.99|7.12|7.02|7.07|6.97|69
1654952700000|2022-06-11 13:05:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|62
1654953000000|2022-06-11 13:10:00|7.1|7|7.14|7.04|7.14|7.04|7.09|6.99|49
1654953300000|2022-06-11 13:15:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|68
1654953600000|2022-06-11 13:20:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|48
1654953900000|2022-06-11 13:25:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|34
1654954200000|2022-06-11 13:30:00|7.17|7.07|7.19|7.09|7.21|7.11|7.16|7.06|49
1654954500000|2022-06-11 13:35:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|21
1654954800000|2022-06-11 13:40:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|27
1654955100000|2022-06-11 13:45:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|45
1654955400000|2022-06-11 13:50:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|32
1654955700000|2022-06-11 13:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|8
1654956000000|2022-06-11 14:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|3
1654956300000|2022-06-11 14:05:00|7.22|7.12|7.2|7.1|7.22|7.12|7.18|7.08|37
1654956600000|2022-06-11 14:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|12
1654956900000|2022-06-11 14:15:00|7.19|7.09|7.18|7.08|7.2|7.1|7.17|7.07|24
1654957200000|2022-06-11 14:20:00|7.17|7.07|7.14|7.04|7.18|7.08|7.14|7.04|46
1654957500000|2022-06-11 14:25:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|30
1654957800000|2022-06-11 14:30:00|7.13|7.03|7.13|7.03|7.16|7.06|7.12|7.02|39
1654958100000|2022-06-11 14:35:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|36
1654958400000|2022-06-11 14:40:00|7.12|7.02|7.07|6.97|7.12|7.02|7.06|6.96|36
1654958700000|2022-06-11 14:45:00|7.06|6.96|7.12|7.02|7.12|7.02|7.06|6.96|37
1654959000000|2022-06-11 14:50:00|7.11|7.01|7.01|6.91|7.11|7.01|7|6.9|67
1654959300000|2022-06-11 14:55:00|7|6.9|7|6.9|7.04|6.94|6.98|6.88|111
1654959600000|2022-06-11 15:00:00|6.99|6.89|7|6.9|7.01|6.91|6.93|6.83|78
1654959900000|2022-06-11 15:05:00|6.99|6.89|7.01|6.91|7.03|6.93|6.99|6.89|95
1654960200000|2022-06-11 15:10:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|102
1654960500000|2022-06-11 15:15:00|7.02|6.92|6.98|6.88|7.02|6.92|6.97|6.87|77
1654960800000|2022-06-11 15:20:00|6.99|6.89|6.94|6.84|6.99|6.89|6.9|6.8|92
1654961100000|2022-06-11 15:25:00|6.95|6.85|6.95|6.85|6.99|6.89|6.92|6.82|85
1654961400000|2022-06-11 15:30:00|6.96|6.86|6.91|6.81|6.96|6.86|6.9|6.8|54
1654961700000|2022-06-11 15:35:00|6.92|6.82|6.9|6.8|6.92|6.82|6.87|6.77|63
1654962000000|2022-06-11 15:40:00|6.89|6.79|6.87|6.77|6.9|6.8|6.84|6.74|103
1654962300000|2022-06-11 15:45:00|6.86|6.76|6.9|6.8|6.93|6.83|6.86|6.76|113
1654962600000|2022-06-11 15:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|87
1654962900000|2022-06-11 15:55:00|6.92|6.82|6.97|6.87|6.98|6.88|6.91|6.81|70
1654963200000|2022-06-11 16:00:00|6.96|6.86|6.97|6.87|6.98|6.88|6.94|6.84|90
1654963500000|2022-06-11 16:05:00|6.96|6.86|7|6.9|7.01|6.91|6.96|6.86|41
1654963800000|2022-06-11 16:10:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|33
1654964100000|2022-06-11 16:15:00|6.96|6.86|6.91|6.81|6.97|6.87|6.89|6.79|70
1654964400000|2022-06-11 16:20:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|26
1654964700000|2022-06-11 16:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|32
1654965000000|2022-06-11 16:30:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|21
1654965300000|2022-06-11 16:35:00|6.93|6.83|6.97|6.87|6.98|6.88|6.92|6.82|59
1654965600000|2022-06-11 16:40:00|6.98|6.88|7.01|6.91|7.01|6.91|6.97|6.87|14
1654965900000|2022-06-11 16:45:00|7.02|6.92|7.05|6.95|7.06|6.96|7.01|6.91|46
1654966200000|2022-06-11 16:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|11
1654966500000|2022-06-11 16:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|21
1654966800000|2022-06-11 17:00:00|7.04|6.94|7.02|6.92|7.04|6.94|7|6.9|47
1654967100000|2022-06-11 17:05:00|7.03|6.93|7.05|6.95|7.07|6.97|7.03|6.93|39
1654967400000|2022-06-11 17:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|45
1654967700000|2022-06-11 17:15:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|8
1654968000000|2022-06-11 17:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|23
1654968300000|2022-06-11 17:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|44
1654968600000|2022-06-11 17:30:00|7.02|6.92|7.04|6.94|7.04|6.94|7|6.9|39
1654968900000|2022-06-11 17:35:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|17
1654969200000|2022-06-11 17:40:00|7.06|6.96|7.03|6.93|7.06|6.96|7.02|6.92|26
1654969500000|2022-06-11 17:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1654969800000|2022-06-11 17:50:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|15
1654970100000|2022-06-11 17:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|13
1654970400000|2022-06-11 18:00:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|23
1654970700000|2022-06-11 18:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|4
1654971000000|2022-06-11 18:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|35
1654971300000|2022-06-11 18:15:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|18
1654971600000|2022-06-11 18:20:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|17
1654971900000|2022-06-11 18:25:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|3
1654972200000|2022-06-11 18:30:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|23
1654972500000|2022-06-11 18:35:00|7.08|6.98|7.14|7.04|7.18|7.08|7.08|6.98|37
1654972800000|2022-06-11 18:40:00|7.15|7.05|7.11|7.01|7.15|7.05|7.11|7.01|61
1654973100000|2022-06-11 18:45:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|26
1654973400000|2022-06-11 18:50:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|26
1654973700000|2022-06-11 18:55:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|22
1654974000000|2022-06-11 19:00:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|21
1654974300000|2022-06-11 19:05:00|7.11|7.01|7.15|7.05|7.16|7.06|7.11|7.01|39
1654974600000|2022-06-11 19:10:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|43
1654974900000|2022-06-11 19:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|7
1654975200000|2022-06-11 19:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|37
1654975500000|2022-06-11 19:25:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|20
1654975800000|2022-06-11 19:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|17
1654976100000|2022-06-11 19:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|15
1654976400000|2022-06-11 19:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1654976700000|2022-06-11 19:45:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|32
1654977000000|2022-06-11 19:50:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|24
1654977300000|2022-06-11 19:55:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|10
1654977600000|2022-06-11 20:00:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|14
1654977900000|2022-06-11 20:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1654978200000|2022-06-11 20:10:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|22
1654978500000|2022-06-11 20:15:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|22
1654978800000|2022-06-11 20:20:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|59
1654979100000|2022-06-11 20:25:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|37
1654979400000|2022-06-11 20:30:00|7.08|6.98|7.07|6.97|7.09|6.99|7.06|6.96|34
1654979700000|2022-06-11 20:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|50
1654980000000|2022-06-11 20:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|20
1654980300000|2022-06-11 20:45:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|81
1654980600000|2022-06-11 20:50:00|7.07|6.97|7.07|6.97|7.09|6.99|7.07|6.97|29
1654980900000|2022-06-11 20:55:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|37
1654981200000|2022-06-11 21:00:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|14
1654981500000|2022-06-11 21:05:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|6
1654981800000|2022-06-11 21:10:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|44
1654982100000|2022-06-11 21:15:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|3
1654982400000|2022-06-11 21:20:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|12
1654982700000|2022-06-11 21:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|11
1654983000000|2022-06-11 21:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|3
1654983300000|2022-06-11 21:35:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1654983600000|2022-06-11 21:40:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|13
1654983900000|2022-06-11 21:45:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|8
1654984200000|2022-06-11 21:50:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|24
1654984500000|2022-06-11 21:55:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|7
1654984800000|2022-06-11 22:00:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|50
1654985100000|2022-06-11 22:05:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|9
1654985400000|2022-06-11 22:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1654985700000|2022-06-11 22:15:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|8
1654986000000|2022-06-11 22:20:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1654986300000|2022-06-11 22:25:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1654986600000|2022-06-11 22:30:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|24
1654986900000|2022-06-11 22:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|44
1654987200000|2022-06-11 22:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1654987500000|2022-06-11 22:45:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|11
1654987800000|2022-06-11 22:50:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|12
1654988400000|2022-06-11 23:00:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|11
1654988700000|2022-06-11 23:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|15
1654989000000|2022-06-11 23:10:00|7.1|7|7.07|6.97|7.11|7.01|7.07|6.97|30
1654989300000|2022-06-11 23:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|31
1654989600000|2022-06-11 23:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|28
1654989900000|2022-06-11 23:25:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|63
1654990200000|2022-06-11 23:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|55
1654990500000|2022-06-11 23:35:00|7.03|6.93|6.99|6.89|7.03|6.93|6.98|6.88|55
1654990800000|2022-06-11 23:40:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|103
1654991100000|2022-06-11 23:45:00|6.99|6.89|7.02|6.92|7.02|6.92|6.98|6.88|50
1654991400000|2022-06-11 23:50:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|24
1654991700000|2022-06-11 23:55:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|34
1654992000000|2022-06-12 00:00:00|7.05|6.95|7.05|6.95|7.05|6.95|7.02|6.92|59
1654992300000|2022-06-12 00:05:00|7.04|6.94|7.06|6.96|7.08|6.98|7.04|6.94|31
1654992600000|2022-06-12 00:10:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|29
1654992900000|2022-06-12 00:15:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|29
1654993200000|2022-06-12 00:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|5
1654993500000|2022-06-12 00:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|4
1654993800000|2022-06-12 00:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|22
1654994100000|2022-06-12 00:35:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|39
1654994400000|2022-06-12 00:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|28
1654994700000|2022-06-12 00:45:00|7.07|6.97|7.06|6.96|7.08|6.98|7.04|6.94|42
1654995000000|2022-06-12 00:50:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|33
1654995300000|2022-06-12 00:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|43
1654995600000|2022-06-12 01:00:00|7.07|6.97|7.04|6.94|7.07|6.97|7.04|6.94|42
1654995900000|2022-06-12 01:05:00|7.03|6.93|7.01|6.91|7.04|6.94|7|6.9|29
1654996200000|2022-06-12 01:10:00|7|6.9|6.99|6.89|7.01|6.91|6.97|6.87|34
1654996500000|2022-06-12 01:15:00|6.98|6.88|6.95|6.85|6.98|6.88|6.93|6.83|74
1654996800000|2022-06-12 01:20:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|83
1654997100000|2022-06-12 01:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|27
1654997400000|2022-06-12 01:30:00|6.94|6.84|6.97|6.87|6.97|6.87|6.92|6.82|44
1654997700000|2022-06-12 01:35:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|27
1654998000000|2022-06-12 01:40:00|6.95|6.85|6.92|6.82|6.96|6.86|6.91|6.81|40
1654998300000|2022-06-12 01:45:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|24
1654998600000|2022-06-12 01:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|15
1654998900000|2022-06-12 01:55:00|6.9|6.8|6.83|6.73|6.9|6.8|6.81|6.71|96
1654999200000|2022-06-12 02:00:00|6.82|6.72|6.85|6.75|6.86|6.76|6.81|6.71|54
1654999500000|2022-06-12 02:05:00|6.84|6.74|6.81|6.71|6.84|6.74|6.79|6.69|58
1654999800000|2022-06-12 02:10:00|6.82|6.72|6.83|6.73|6.84|6.74|6.8|6.7|78
1655000100000|2022-06-12 02:15:00|6.84|6.74|6.77|6.67|6.84|6.74|6.77|6.67|54
1655000400000|2022-06-12 02:20:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|72
1655000700000|2022-06-12 02:25:00|6.72|6.62|6.6|6.5|6.73|6.63|6.55|6.45|119
1655001000000|2022-06-12 02:30:00|6.59|6.49|6.66|6.56|6.68|6.58|6.59|6.49|88
1655001300000|2022-06-12 02:35:00|6.65|6.55|6.62|6.52|6.67|6.57|6.61|6.51|72
1655001600000|2022-06-12 02:40:00|6.63|6.53|6.58|6.48|6.63|6.53|6.52|6.42|106
1655001900000|2022-06-12 02:45:00|6.59|6.49|6.62|6.52|6.65|6.55|6.58|6.48|88
1655002200000|2022-06-12 02:50:00|6.63|6.53|6.56|6.46|6.63|6.53|6.56|6.46|56
1655002500000|2022-06-12 02:55:00|6.55|6.45|6.55|6.45|6.58|6.48|6.5|6.4|73
1655002800000|2022-06-12 03:00:00|6.54|6.44|6.63|6.53|6.63|6.53|6.53|6.43|76
1655003100000|2022-06-12 03:05:00|6.64|6.54|6.6|6.5|6.64|6.54|6.6|6.5|59
1655003400000|2022-06-12 03:10:00|6.61|6.51|6.64|6.54|6.65|6.55|6.6|6.5|40
1655003700000|2022-06-12 03:15:00|6.65|6.55|6.62|6.52|6.66|6.56|6.62|6.52|54
1655004000000|2022-06-12 03:20:00|6.63|6.53|6.59|6.49|6.64|6.54|6.59|6.49|35
1655004300000|2022-06-12 03:25:00|6.58|6.48|6.59|6.49|6.61|6.51|6.56|6.46|34
1655004600000|2022-06-12 03:30:00|6.6|6.5|6.68|6.58|6.68|6.58|6.59|6.49|49
1655004900000|2022-06-12 03:35:00|6.67|6.57|6.66|6.56|6.69|6.59|6.65|6.55|60
1655005200000|2022-06-12 03:40:00|6.65|6.55|6.68|6.58|6.68|6.58|6.64|6.54|38
1655005500000|2022-06-12 03:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|37
1655005800000|2022-06-12 03:50:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|36
1655006100000|2022-06-12 03:55:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1655006400000|2022-06-12 04:00:00|6.66|6.56|6.71|6.61|6.72|6.62|6.66|6.56|40
1655006700000|2022-06-12 04:05:00|6.7|6.6|6.66|6.56|6.71|6.61|6.66|6.56|33
1655007000000|2022-06-12 04:10:00|6.67|6.57|6.64|6.54|6.67|6.57|6.63|6.53|34
1655007300000|2022-06-12 04:15:00|6.65|6.55|6.64|6.54|6.67|6.57|6.64|6.54|28
1655007600000|2022-06-12 04:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|49
1655007900000|2022-06-12 04:25:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|33
1655008200000|2022-06-12 04:30:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|40
1655008500000|2022-06-12 04:35:00|6.61|6.51|6.61|6.51|6.63|6.53|6.59|6.49|47
1655008800000|2022-06-12 04:40:00|6.6|6.5|6.6|6.5|6.62|6.52|6.6|6.5|45
1655009100000|2022-06-12 04:45:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|36
1655009400000|2022-06-12 04:50:00|6.59|6.49|6.55|6.45|6.59|6.49|6.55|6.45|49
1655009700000|2022-06-12 04:55:00|6.56|6.46|6.55|6.45|6.58|6.48|6.55|6.45|66
1655010000000|2022-06-12 05:00:00|6.54|6.44|6.5|6.4|6.56|6.46|6.48|6.38|79
1655010300000|2022-06-12 05:05:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|62
1655010600000|2022-06-12 05:10:00|6.51|6.41|6.51|6.41|6.53|6.43|6.5|6.4|31
1655010900000|2022-06-12 05:15:00|6.52|6.42|6.51|6.41|6.54|6.44|6.51|6.41|34
1655011200000|2022-06-12 05:20:00|6.5|6.4|6.51|6.41|6.52|6.42|6.48|6.38|32
1655011500000|2022-06-12 05:25:00|6.52|6.42|6.48|6.38|6.52|6.42|6.48|6.38|83
1655011800000|2022-06-12 05:30:00|6.49|6.39|6.5|6.4|6.51|6.41|6.48|6.38|80
1655012100000|2022-06-12 05:35:00|6.49|6.39|6.51|6.41|6.53|6.43|6.48|6.38|79
1655012400000|2022-06-12 05:40:00|6.52|6.42|6.52|6.42|6.55|6.45|6.52|6.42|75
1655012700000|2022-06-12 05:45:00|6.53|6.43|6.57|6.47|6.6|6.5|6.53|6.43|41
1655013000000|2022-06-12 05:50:00|6.58|6.48|6.56|6.46|6.58|6.48|6.55|6.45|27
1655013300000|2022-06-12 05:55:00|6.57|6.47|6.53|6.43|6.57|6.47|6.52|6.42|33
1655013600000|2022-06-12 06:00:00|6.52|6.42|6.56|6.46|6.57|6.47|6.52|6.42|37
1655013900000|2022-06-12 06:05:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|47
1655014200000|2022-06-12 06:10:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|67
1655014500000|2022-06-12 06:15:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|26
1655014800000|2022-06-12 06:20:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|25
1655015100000|2022-06-12 06:25:00|6.58|6.48|6.61|6.51|6.61|6.51|6.57|6.47|30
1655015400000|2022-06-12 06:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.6|6.5|45
1655015700000|2022-06-12 06:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|14
1655016000000|2022-06-12 06:40:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|32
1655016300000|2022-06-12 06:45:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|27
1655016600000|2022-06-12 06:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1655016900000|2022-06-12 06:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|4
1655017200000|2022-06-12 07:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1655017500000|2022-06-12 07:05:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|30
1655017800000|2022-06-12 07:10:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|16
1655018100000|2022-06-12 07:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|26
1655018400000|2022-06-12 07:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|6
1655018700000|2022-06-12 07:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|17
1655019000000|2022-06-12 07:30:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|44
1655019300000|2022-06-12 07:35:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|24
1655019600000|2022-06-12 07:40:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|14
1655019900000|2022-06-12 07:45:00|6.6|6.5|6.58|6.48|6.61|6.51|6.58|6.48|15
1655020200000|2022-06-12 07:50:00|6.59|6.49|6.62|6.52|6.63|6.53|6.59|6.49|26
1655020500000|2022-06-12 07:55:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|31
1655020800000|2022-06-12 08:00:00|6.64|6.54|6.61|6.51|6.64|6.54|6.61|6.51|18
1655021100000|2022-06-12 08:05:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|24
1655021400000|2022-06-12 08:10:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|51
1655021700000|2022-06-12 08:15:00|6.63|6.53|6.64|6.54|6.65|6.55|6.62|6.52|10
1655022000000|2022-06-12 08:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|5
1655022300000|2022-06-12 08:25:00|6.64|6.54|6.69|6.59|6.72|6.62|6.64|6.54|48
1655022600000|2022-06-12 08:30:00|6.7|6.6|6.69|6.59|6.73|6.63|6.68|6.58|34
1655022900000|2022-06-12 08:35:00|6.7|6.6|6.67|6.57|6.7|6.6|6.66|6.56|22
1655023200000|2022-06-12 08:40:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|40
1655023500000|2022-06-12 08:45:00|6.68|6.58|6.65|6.55|6.68|6.58|6.64|6.54|38
1655023800000|2022-06-12 08:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1655024100000|2022-06-12 08:55:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|23
1655024400000|2022-06-12 09:00:00|6.66|6.56|6.65|6.55|6.66|6.56|6.63|6.53|42
1655024700000|2022-06-12 09:05:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|13
1655025000000|2022-06-12 09:10:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|30
1655025300000|2022-06-12 09:15:00|6.63|6.53|6.66|6.56|6.68|6.58|6.63|6.53|20
1655025600000|2022-06-12 09:20:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|5
1655025900000|2022-06-12 09:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|14
1655026200000|2022-06-12 09:30:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|33
1655026500000|2022-06-12 09:35:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|13
1655026800000|2022-06-12 09:40:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|13
1655027100000|2022-06-12 09:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|18
1655027400000|2022-06-12 09:50:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|16
1655027700000|2022-06-12 09:55:00|6.63|6.53|6.63|6.53|6.63|6.53|6.61|6.51|15
1655028000000|2022-06-12 10:00:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|6
1655028300000|2022-06-12 10:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|23
1655028600000|2022-06-12 10:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|32
1655028900000|2022-06-12 10:15:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|57
1655029200000|2022-06-12 10:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|17
1655029500000|2022-06-12 10:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|29
1655029800000|2022-06-12 10:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|13
1655030100000|2022-06-12 10:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|13
1655030400000|2022-06-12 10:40:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|7
1655030700000|2022-06-12 10:45:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|25
1655031000000|2022-06-12 10:50:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|11
1655031300000|2022-06-12 10:55:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|13
1655031600000|2022-06-12 11:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|29
1655031900000|2022-06-12 11:05:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|37
1655032200000|2022-06-12 11:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|72
1655032500000|2022-06-12 11:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|32
1655032800000|2022-06-12 11:20:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|12
1655033100000|2022-06-12 11:25:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|33
1655033400000|2022-06-12 11:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|32
1655033700000|2022-06-12 11:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|34
1655034000000|2022-06-12 11:40:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|44
1655034300000|2022-06-12 11:45:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|12
1655034600000|2022-06-12 11:50:00|6.61|6.51|6.65|6.55|6.66|6.56|6.61|6.51|15
1655034900000|2022-06-12 11:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|34
1655035200000|2022-06-12 12:00:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|17
1655035500000|2022-06-12 12:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1655035800000|2022-06-12 12:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|14
1655036100000|2022-06-12 12:15:00|6.68|6.58|6.65|6.55|6.68|6.58|6.65|6.55|8
1655036400000|2022-06-12 12:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|6
1655036700000|2022-06-12 12:25:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|9
1655037000000|2022-06-12 12:30:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1655037300000|2022-06-12 12:35:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|17
1655037600000|2022-06-12 12:40:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|21
1655037900000|2022-06-12 12:45:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|8
1655038500000|2022-06-12 12:55:00|6.62|6.52|6.55|6.45|6.62|6.52|6.54|6.44|46
1655038800000|2022-06-12 13:00:00|6.56|6.46|6.55|6.45|6.58|6.48|6.55|6.45|24
1655039100000|2022-06-12 13:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|15
1655039400000|2022-06-12 13:10:00|6.55|6.45|6.55|6.45|6.57|6.47|6.55|6.45|31
1655039700000|2022-06-12 13:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|26
1655040000000|2022-06-12 13:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|32
1655040300000|2022-06-12 13:25:00|6.56|6.46|6.53|6.43|6.56|6.46|6.52|6.42|46
1655040600000|2022-06-12 13:30:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|20
1655040900000|2022-06-12 13:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|21
1655041200000|2022-06-12 13:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|22
1655041500000|2022-06-12 13:45:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|28
1655041800000|2022-06-12 13:50:00|6.53|6.43|6.47|6.37|6.53|6.43|6.46|6.36|81
1655042100000|2022-06-12 13:55:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|29
1655042400000|2022-06-12 14:00:00|6.47|6.37|6.5|6.4|6.51|6.41|6.46|6.36|48
1655042700000|2022-06-12 14:05:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|32
1655043000000|2022-06-12 14:10:00|6.51|6.41|6.47|6.37|6.51|6.41|6.47|6.37|35
1655043300000|2022-06-12 14:15:00|6.48|6.38|6.4|6.3|6.48|6.38|6.39|6.29|69
1655043600000|2022-06-12 14:20:00|6.41|6.31|6.54|6.44|6.54|6.44|6.4|6.3|48
1655043900000|2022-06-12 14:25:00|6.55|6.45|6.58|6.48|6.61|6.51|6.54|6.44|100
1655044200000|2022-06-12 14:30:00|6.59|6.49|6.65|6.55|6.71|6.61|6.59|6.49|143
1655044500000|2022-06-12 14:35:00|6.66|6.56|6.67|6.57|6.69|6.59|6.64|6.54|46
1655044800000|2022-06-12 14:40:00|6.66|6.56|6.62|6.52|6.67|6.57|6.62|6.52|63
1655045100000|2022-06-12 14:45:00|6.61|6.51|6.66|6.56|6.67|6.57|6.61|6.51|76
1655045400000|2022-06-12 14:50:00|6.67|6.57|6.78|6.68|6.8|6.7|6.67|6.57|92
1655045700000|2022-06-12 14:55:00|6.79|6.69|6.75|6.65|6.8|6.7|6.73|6.63|71
1655046000000|2022-06-12 15:00:00|6.74|6.64|6.78|6.68|6.81|6.71|6.74|6.64|61
1655046300000|2022-06-12 15:05:00|6.77|6.67|6.78|6.68|6.82|6.72|6.76|6.66|44
1655046600000|2022-06-12 15:10:00|6.79|6.69|6.77|6.67|6.81|6.71|6.76|6.66|41
1655046900000|2022-06-12 15:15:00|6.78|6.68|6.87|6.77|6.9|6.8|6.77|6.67|114
1655047200000|2022-06-12 15:20:00|6.88|6.78|6.85|6.75|6.88|6.78|6.83|6.73|66
1655047500000|2022-06-12 15:25:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|80
1655047800000|2022-06-12 15:30:00|6.86|6.76|6.89|6.79|6.9|6.8|6.84|6.74|62
1655048100000|2022-06-12 15:35:00|6.88|6.78|6.81|6.71|6.88|6.78|6.81|6.71|94
1655048400000|2022-06-12 15:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.77|6.67|52
1655048700000|2022-06-12 15:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.78|6.68|31
1655049000000|2022-06-12 15:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|67
1655049300000|2022-06-12 15:55:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|30
1655049600000|2022-06-12 16:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|27
1655049900000|2022-06-12 16:05:00|6.77|6.67|6.81|6.71|6.81|6.71|6.77|6.67|45
1655050200000|2022-06-12 16:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|38
1655050500000|2022-06-12 16:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|18
1655050800000|2022-06-12 16:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1655051100000|2022-06-12 16:25:00|6.8|6.7|6.77|6.67|6.8|6.7|6.77|6.67|16
1655051400000|2022-06-12 16:30:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|38
1655051700000|2022-06-12 16:35:00|6.76|6.66|6.73|6.63|6.77|6.67|6.73|6.63|30
1655052000000|2022-06-12 16:40:00|6.74|6.64|6.75|6.65|6.76|6.66|6.73|6.63|50
1655052300000|2022-06-12 16:45:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|34
1655052600000|2022-06-12 16:50:00|6.74|6.64|6.74|6.64|6.74|6.64|6.71|6.61|25
1655052900000|2022-06-12 16:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.71|6.61|33
1655053200000|2022-06-12 17:00:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|36
1655053500000|2022-06-12 17:05:00|6.76|6.66|6.81|6.71|6.84|6.74|6.75|6.65|40
1655053800000|2022-06-12 17:10:00|6.82|6.72|6.94|6.84|7|6.9|6.81|6.71|111
1655054100000|2022-06-12 17:15:00|6.95|6.85|6.91|6.81|6.97|6.87|6.9|6.8|45
1655054400000|2022-06-12 17:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|58
1655054700000|2022-06-12 17:25:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|36
1655055000000|2022-06-12 17:30:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|54
1655055300000|2022-06-12 17:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|32
1655055600000|2022-06-12 17:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|21
1655055900000|2022-06-12 17:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|10
1655056200000|2022-06-12 17:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1655056500000|2022-06-12 17:55:00|6.86|6.76|6.84|6.74|6.87|6.77|6.81|6.71|37
1655056800000|2022-06-12 18:00:00|6.85|6.75|6.78|6.68|6.86|6.76|6.78|6.68|45
1655057100000|2022-06-12 18:05:00|6.77|6.67|6.75|6.65|6.78|6.68|6.73|6.63|59
1655057400000|2022-06-12 18:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|25
1655057700000|2022-06-12 18:15:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|34
1655058000000|2022-06-12 18:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|31
1655058300000|2022-06-12 18:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1655058600000|2022-06-12 18:30:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|22
1655058900000|2022-06-12 18:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|23
1655059200000|2022-06-12 18:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|14
1655059500000|2022-06-12 18:45:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|15
1655059800000|2022-06-12 18:50:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|14
1655060100000|2022-06-12 18:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1655060400000|2022-06-12 19:00:00|6.75|6.65|6.74|6.64|6.77|6.67|6.73|6.63|16
1655060700000|2022-06-12 19:05:00|6.73|6.63|6.73|6.63|6.75|6.65|6.72|6.62|31
1655061000000|2022-06-12 19:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|17
1655061300000|2022-06-12 19:15:00|6.73|6.63|6.67|6.57|6.74|6.64|6.66|6.56|63
1655061600000|2022-06-12 19:20:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|49
1655061900000|2022-06-12 19:25:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|33
1655062200000|2022-06-12 19:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|50
1655062500000|2022-06-12 19:35:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|23
1655062800000|2022-06-12 19:40:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|24
1655063100000|2022-06-12 19:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|37
1655063400000|2022-06-12 19:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|32
1655063700000|2022-06-12 19:55:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|27
1655064000000|2022-06-12 20:00:00|6.69|6.59|6.69|6.59|6.72|6.62|6.69|6.59|35
1655064300000|2022-06-12 20:05:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|63
1655064600000|2022-06-12 20:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|43
1655064900000|2022-06-12 20:15:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|43
1655065200000|2022-06-12 20:20:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1655065500000|2022-06-12 20:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|88
1655065800000|2022-06-12 20:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|6
1655066100000|2022-06-12 20:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|37
1655066400000|2022-06-12 20:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|62
1655066700000|2022-06-12 20:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|8
1655067000000|2022-06-12 20:50:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|9
1655067300000|2022-06-12 20:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.63|6.53|17
1655067600000|2022-06-12 21:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|18
1655067900000|2022-06-12 21:05:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|33
1655068200000|2022-06-12 21:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|61
1655068500000|2022-06-12 21:15:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|99
1655068800000|2022-06-12 21:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|32
1655069100000|2022-06-12 21:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|16
1655069400000|2022-06-12 21:30:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|9
1655069700000|2022-06-12 21:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|34
1655070000000|2022-06-12 21:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|19
1655070300000|2022-06-12 21:45:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|4
1655070600000|2022-06-12 21:50:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1655070900000|2022-06-12 21:55:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|5
1655071200000|2022-06-12 22:00:00|6.63|6.53|6.61|6.51|6.64|6.54|6.58|6.48|73
1655071500000|2022-06-12 22:05:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|11
1655071800000|2022-06-12 22:10:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|15
1655072100000|2022-06-12 22:15:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|45
1655072400000|2022-06-12 22:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|39
1655072700000|2022-06-12 22:25:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|9
1655073000000|2022-06-12 22:30:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|16
1655073300000|2022-06-12 22:35:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|33
1655073600000|2022-06-12 22:40:00|6.56|6.46|6.57|6.47|6.58|6.48|6.54|6.44|100
1655073900000|2022-06-12 22:45:00|6.56|6.46|6.59|6.49|6.59|6.49|6.56|6.46|72
1655074200000|2022-06-12 22:50:00|6.58|6.48|6.56|6.46|6.59|6.49|6.55|6.45|43
1655074500000|2022-06-12 22:55:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|65
1655074800000|2022-06-12 23:00:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|68
1655075100000|2022-06-12 23:05:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|20
1655075400000|2022-06-12 23:10:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|74
1655075700000|2022-06-12 23:15:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|24
1655076000000|2022-06-12 23:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|50
1655076300000|2022-06-12 23:25:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|29
1655076600000|2022-06-12 23:30:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|49
1655076900000|2022-06-12 23:35:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|66
1655077200000|2022-06-12 23:40:00|6.54|6.44|6.49|6.39|6.55|6.45|6.46|6.36|86
1655077500000|2022-06-12 23:45:00|6.48|6.38|6.47|6.37|6.49|6.39|6.44|6.34|98
1655077800000|2022-06-12 23:50:00|6.48|6.38|6.45|6.35|6.49|6.39|6.45|6.35|80
1655078100000|2022-06-12 23:55:00|6.46|6.36|6.39|6.29|6.47|6.37|6.39|6.29|102
1655078400000|2022-06-13 00:00:00|6.4|6.3|6.37|6.27|6.44|6.34|6.36|6.26|126
1655078700000|2022-06-13 00:05:00|6.36|6.26|6.41|6.31|6.42|6.32|6.34|6.24|98
1655079000000|2022-06-13 00:10:00|6.42|6.32|6.39|6.29|6.42|6.32|6.39|6.29|116
1655079300000|2022-06-13 00:15:00|6.38|6.28|6.46|6.36|6.51|6.41|6.34|6.24|132
1655079600000|2022-06-13 00:20:00|6.47|6.37|6.44|6.34|6.48|6.38|6.44|6.34|98
1655079900000|2022-06-13 00:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.43|6.33|69
1655080200000|2022-06-13 00:30:00|6.44|6.34|6.62|6.52|6.66|6.56|6.43|6.33|143
1655080500000|2022-06-13 00:35:00|6.61|6.51|6.53|6.43|6.67|6.57|6.53|6.43|114
1655080800000|2022-06-13 00:40:00|6.54|6.44|6.48|6.38|6.54|6.44|6.48|6.38|113
1655081100000|2022-06-13 00:45:00|6.47|6.37|6.36|6.26|6.5|6.4|6.35|6.25|131
1655081400000|2022-06-13 00:50:00|6.37|6.27|6.26|6.16|6.37|6.27|6.21|6.11|138
1655081700000|2022-06-13 00:55:00|6.25|6.15|6.17|6.07|6.27|6.17|6.17|6.07|113
1655082000000|2022-06-13 01:00:00|6.18|6.08|6.28|6.18|6.37|6.27|6.17|6.07|158
1655082300000|2022-06-13 01:05:00|6.29|6.19|6.18|6.08|6.3|6.2|6.18|6.08|110
1655082600000|2022-06-13 01:10:00|6.17|6.07|6.11|6.01|6.21|6.11|6.11|6.01|153
1655082900000|2022-06-13 01:15:00|6.12|6.02|6.14|6.04|6.14|6.04|6.08|5.98|133
1655083200000|2022-06-13 01:20:00|6.13|6.03|6.1|6|6.17|6.07|6.08|5.98|110
1655083500000|2022-06-13 01:25:00|6.11|6.01|6.09|5.99|6.11|6.01|6.06|5.96|117
1655083800000|2022-06-13 01:30:00|6.08|5.98|6.13|6.03|6.17|6.07|6.08|5.98|102
1655084100000|2022-06-13 01:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.09|5.99|97
1655084400000|2022-06-13 01:40:00|6.13|6.03|6.15|6.05|6.18|6.08|6.13|6.03|107
1655084700000|2022-06-13 01:45:00|6.14|6.04|6.1|6|6.15|6.05|6.09|5.99|89
1655085000000|2022-06-13 01:50:00|6.09|5.99|6.09|5.99|6.1|6|6.07|5.97|43
1655085300000|2022-06-13 01:55:00|6.08|5.98|6.2|6.1|6.23|6.13|6.06|5.96|101
1655085600000|2022-06-13 02:00:00|6.21|6.11|6.12|6.02|6.21|6.11|6.11|6.01|148
1655085900000|2022-06-13 02:05:00|6.11|6.01|6.18|6.08|6.19|6.09|6.11|6.01|124
1655086200000|2022-06-13 02:10:00|6.19|6.09|6.08|5.98|6.19|6.09|6.05|5.95|122
1655086500000|2022-06-13 02:15:00|6.07|5.97|6.08|5.98|6.09|5.99|6.04|5.94|132
1655086800000|2022-06-13 02:20:00|6.09|5.99|6.07|5.97|6.1|6|6.05|5.95|81
1655087100000|2022-06-13 02:25:00|6.06|5.96|6.19|6.09|6.21|6.11|6.06|5.96|113
1655087400000|2022-06-13 02:30:00|6.18|6.08|6.17|6.07|6.21|6.11|6.15|6.05|96
1655087700000|2022-06-13 02:35:00|6.16|6.06|6.18|6.08|6.18|6.08|6.14|6.04|57
1655088000000|2022-06-13 02:40:00|6.19|6.09|6.14|6.04|6.19|6.09|6.14|6.04|80
1655088300000|2022-06-13 02:45:00|6.13|6.03|6.11|6.01|6.14|6.04|6.1|6|97
1655088600000|2022-06-13 02:50:00|6.12|6.02|6.1|6|6.13|6.03|6.08|5.98|77
1655088900000|2022-06-13 02:55:00|6.09|5.99|6.06|5.96|6.11|6.01|6.03|5.93|108
1655089200000|2022-06-13 03:00:00|6.05|5.95|5.98|5.88|6.07|5.97|5.98|5.88|92
1655089500000|2022-06-13 03:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.94|5.84|98
1655089800000|2022-06-13 03:10:00|5.99|5.89|6.06|5.96|6.14|6.04|5.98|5.88|132
1655090100000|2022-06-13 03:15:00|6.05|5.95|6.01|5.91|6.05|5.95|5.96|5.86|97
1655090400000|2022-06-13 03:20:00|6|5.9|5.94|5.84|6.06|5.96|5.93|5.83|157
1655090700000|2022-06-13 03:25:00|5.93|5.83|6.01|5.91|6.03|5.93|5.93|5.83|75
1655091000000|2022-06-13 03:30:00|6|5.9|6.04|5.94|6.05|5.95|6|5.9|81
1655091300000|2022-06-13 03:35:00|6.03|5.93|6.07|5.97|6.08|5.98|6.01|5.91|93
1655091600000|2022-06-13 03:40:00|6.08|5.98|6.06|5.96|6.11|6.01|6.06|5.96|79
1655091900000|2022-06-13 03:45:00|6.07|5.97|6.07|5.97|6.09|5.99|6.06|5.96|129
1655092200000|2022-06-13 03:50:00|6.06|5.96|6.05|5.95|6.08|5.98|6.05|5.95|78
1655092500000|2022-06-13 03:55:00|6.06|5.96|6.03|5.93|6.06|5.96|6.03|5.93|74
1655092800000|2022-06-13 04:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.01|5.91|111
1655093100000|2022-06-13 04:05:00|6.03|5.93|6.11|6.01|6.11|6.01|6.03|5.93|111
1655093400000|2022-06-13 04:10:00|6.12|6.02|6.27|6.17|6.27|6.17|6.12|6.02|113
1655093700000|2022-06-13 04:15:00|6.28|6.18|6.21|6.11|6.29|6.19|6.19|6.09|100
1655094000000|2022-06-13 04:20:00|6.22|6.12|6.28|6.18|6.29|6.19|6.2|6.1|99
1655094300000|2022-06-13 04:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.24|6.14|80
1655094600000|2022-06-13 04:30:00|6.25|6.15|6.2|6.1|6.26|6.16|6.16|6.06|98
1655094900000|2022-06-13 04:35:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|42
1655095200000|2022-06-13 04:40:00|6.19|6.09|6.17|6.07|6.2|6.1|6.15|6.05|93
1655095500000|2022-06-13 04:45:00|6.16|6.06|6.15|6.05|6.17|6.07|6.12|6.02|64
1655095800000|2022-06-13 04:50:00|6.14|6.04|6.07|5.97|6.15|6.05|6.03|5.93|102
1655096100000|2022-06-13 04:55:00|6.08|5.98|6.05|5.95|6.08|5.98|6.03|5.93|88
1655096400000|2022-06-13 05:00:00|6.04|5.94|6.07|5.97|6.07|5.97|6.04|5.94|54
1655096700000|2022-06-13 05:05:00|6.06|5.96|6.05|5.95|6.08|5.98|6.04|5.94|70
1655097000000|2022-06-13 05:10:00|6.06|5.96|6.07|5.97|6.08|5.98|6.04|5.94|104
1655097300000|2022-06-13 05:15:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|63
1655097600000|2022-06-13 05:20:00|6.07|5.97|6.04|5.94|6.07|5.97|6.03|5.93|42
1655097900000|2022-06-13 05:25:00|6.03|5.93|6.01|5.91|6.04|5.94|6|5.9|47
1655098200000|2022-06-13 05:30:00|6|5.9|6|5.9|6.03|5.93|5.99|5.89|77
1655098500000|2022-06-13 05:35:00|5.99|5.89|6|5.9|6.02|5.92|5.98|5.88|58
1655098800000|2022-06-13 05:40:00|5.99|5.89|5.96|5.86|6.01|5.91|5.95|5.85|80
1655099100000|2022-06-13 05:45:00|5.97|5.87|5.91|5.81|5.98|5.88|5.91|5.81|77
1655099400000|2022-06-13 05:50:00|5.92|5.82|5.91|5.81|5.94|5.84|5.9|5.8|48
1655099700000|2022-06-13 05:55:00|5.9|5.8|5.87|5.77|5.93|5.83|5.86|5.76|88
1655100000000|2022-06-13 06:00:00|5.86|5.76|5.81|5.71|5.88|5.78|5.81|5.71|104
1655100300000|2022-06-13 06:05:00|5.8|5.7|5.84|5.74|5.84|5.74|5.78|5.68|103
1655100600000|2022-06-13 06:10:00|5.83|5.73|5.9|5.8|5.91|5.81|5.83|5.73|102
1655100900000|2022-06-13 06:15:00|5.91|5.81|5.92|5.82|5.95|5.85|5.91|5.81|83
1655101200000|2022-06-13 06:20:00|5.93|5.83|5.89|5.79|5.93|5.83|5.88|5.78|65
1655101500000|2022-06-13 06:25:00|5.9|5.8|5.88|5.78|5.91|5.81|5.88|5.78|107
1655101800000|2022-06-13 06:30:00|5.89|5.79|5.93|5.83|5.94|5.84|5.88|5.78|77
1655102100000|2022-06-13 06:35:00|5.92|5.82|5.91|5.81|5.93|5.83|5.91|5.81|42
1655102400000|2022-06-13 06:40:00|5.9|5.8|5.82|5.72|5.91|5.81|5.82|5.72|109
1655102700000|2022-06-13 06:45:00|5.83|5.73|5.84|5.74|5.87|5.77|5.81|5.71|100
1655103000000|2022-06-13 06:50:00|5.83|5.73|5.85|5.75|5.85|5.75|5.81|5.71|85
1655103300000|2022-06-13 06:55:00|5.84|5.74|5.88|5.78|5.89|5.79|5.84|5.74|97
1655103600000|2022-06-13 07:00:00|5.89|5.79|5.88|5.78|5.91|5.81|5.87|5.77|70
1655103900000|2022-06-13 07:05:00|5.87|5.77|5.9|5.8|5.91|5.81|5.86|5.76|62
1655104200000|2022-06-13 07:10:00|5.91|5.81|5.9|5.8|5.91|5.81|5.88|5.78|52
1655104500000|2022-06-13 07:15:00|5.91|5.81|5.91|5.81|5.94|5.84|5.9|5.8|69
1655104800000|2022-06-13 07:20:00|5.9|5.8|5.9|5.8|5.9|5.8|5.86|5.76|91
1655105100000|2022-06-13 07:25:00|5.89|5.79|5.86|5.76|5.9|5.8|5.84|5.74|116
1655105400000|2022-06-13 07:30:00|5.85|5.75|5.81|5.71|5.86|5.76|5.81|5.71|87
1655105700000|2022-06-13 07:35:00|5.82|5.72|5.76|5.66|5.83|5.73|5.76|5.66|91
1655106000000|2022-06-13 07:40:00|5.75|5.65|5.71|5.61|5.78|5.68|5.68|5.58|127
1655106300000|2022-06-13 07:45:00|5.7|5.6|5.74|5.64|5.8|5.7|5.69|5.59|119
1655106600000|2022-06-13 07:50:00|5.75|5.65|5.67|5.57|5.75|5.65|5.66|5.56|153
1655106900000|2022-06-13 07:55:00|5.66|5.56|5.75|5.65|5.78|5.68|5.62|5.52|176
1655107200000|2022-06-13 08:00:00|5.76|5.66|5.76|5.66|5.79|5.69|5.68|5.58|123
1655107500000|2022-06-13 08:05:00|5.75|5.65|5.74|5.64|5.76|5.66|5.69|5.59|134
1655107800000|2022-06-13 08:10:00|5.73|5.63|5.74|5.64|5.75|5.65|5.7|5.6|118
1655108100000|2022-06-13 08:15:00|5.73|5.63|5.68|5.58|5.74|5.64|5.66|5.56|114
1655108400000|2022-06-13 08:20:00|5.69|5.59|5.62|5.52|5.69|5.59|5.61|5.51|112
1655108700000|2022-06-13 08:25:00|5.63|5.53|5.65|5.55|5.65|5.55|5.56|5.46|149
1655109000000|2022-06-13 08:30:00|5.64|5.54|5.72|5.62|5.73|5.63|5.63|5.53|151
1655109300000|2022-06-13 08:35:00|5.71|5.61|5.67|5.57|5.72|5.62|5.64|5.54|121
1655109600000|2022-06-13 08:40:00|5.68|5.58|5.63|5.53|5.71|5.61|5.6|5.5|186
1655109900000|2022-06-13 08:45:00|5.62|5.52|5.55|5.45|5.63|5.53|5.53|5.43|182
1655110200000|2022-06-13 08:50:00|5.54|5.44|5.53|5.43|5.59|5.49|5.51|5.41|113
1655110500000|2022-06-13 08:55:00|5.52|5.42|5.39|5.29|5.54|5.44|5.39|5.29|150
1655110800000|2022-06-13 09:00:00|5.4|5.3|5.44|5.34|5.49|5.39|5.38|5.28|193
1655111100000|2022-06-13 09:05:00|5.43|5.33|5.44|5.34|5.47|5.37|5.31|5.21|209
1655111400000|2022-06-13 09:10:00|5.43|5.33|5.54|5.44|5.55|5.45|5.41|5.31|186
1655111700000|2022-06-13 09:15:00|5.55|5.45|5.59|5.49|5.63|5.53|5.51|5.41|169
1655112000000|2022-06-13 09:20:00|5.58|5.48|5.53|5.43|5.59|5.49|5.51|5.41|144
1655112300000|2022-06-13 09:25:00|5.54|5.44|5.55|5.45|5.56|5.46|5.51|5.41|162
1655112600000|2022-06-13 09:30:00|5.56|5.46|5.49|5.39|5.56|5.46|5.45|5.35|196
1655112900000|2022-06-13 09:35:00|5.5|5.4|5.43|5.33|5.51|5.41|5.41|5.31|166
1655113200000|2022-06-13 09:40:00|5.42|5.32|5.45|5.35|5.47|5.37|5.4|5.3|180
1655113500000|2022-06-13 09:45:00|5.46|5.36|5.45|5.35|5.51|5.41|5.43|5.33|200
1655113800000|2022-06-13 09:50:00|5.44|5.34|5.5|5.4|5.5|5.4|5.43|5.33|161
1655114100000|2022-06-13 09:55:00|5.49|5.39|5.6|5.5|5.64|5.54|5.46|5.36|171
1655114400000|2022-06-13 10:00:00|5.61|5.51|5.6|5.5|5.64|5.54|5.58|5.48|142
1655114700000|2022-06-13 10:05:00|5.61|5.51|5.64|5.54|5.67|5.57|5.6|5.5|146
1655115000000|2022-06-13 10:10:00|5.65|5.55|5.57|5.47|5.65|5.55|5.55|5.45|201
1655115300000|2022-06-13 10:15:00|5.56|5.46|5.54|5.44|5.58|5.48|5.53|5.43|141
1655115600000|2022-06-13 10:20:00|5.55|5.45|5.57|5.47|5.58|5.48|5.52|5.42|157
1655115900000|2022-06-13 10:25:00|5.56|5.46|5.63|5.53|5.64|5.54|5.54|5.44|172
1655116200000|2022-06-13 10:30:00|5.64|5.54|5.57|5.47|5.65|5.55|5.57|5.47|139
1655116500000|2022-06-13 10:35:00|5.58|5.48|5.57|5.47|5.62|5.52|5.55|5.45|151
1655116800000|2022-06-13 10:40:00|5.58|5.48|5.59|5.49|5.61|5.51|5.55|5.45|134
1655117100000|2022-06-13 10:45:00|5.6|5.5|5.51|5.41|5.6|5.5|5.46|5.36|181
1655117400000|2022-06-13 10:50:00|5.5|5.4|5.5|5.4|5.54|5.44|5.5|5.4|129
1655117700000|2022-06-13 10:55:00|5.51|5.41|5.52|5.42|5.54|5.44|5.48|5.38|176
1655118000000|2022-06-13 11:00:00|5.51|5.41|5.54|5.44|5.54|5.44|5.49|5.39|162
1655118300000|2022-06-13 11:05:00|5.53|5.43|5.46|5.36|5.55|5.45|5.45|5.35|172
1655118600000|2022-06-13 11:10:00|5.45|5.35|5.47|5.37|5.48|5.38|5.43|5.33|206
1655118900000|2022-06-13 11:15:00|5.46|5.36|5.41|5.31|5.47|5.37|5.4|5.3|205
1655119200000|2022-06-13 11:20:00|5.4|5.3|5.37|5.27|5.42|5.32|5.37|5.27|158
1655119500000|2022-06-13 11:25:00|5.38|5.28|5.36|5.26|5.42|5.32|5.35|5.25|158
1655119800000|2022-06-13 11:30:00|5.37|5.27|5.41|5.31|5.47|5.37|5.35|5.25|189
1655120100000|2022-06-13 11:35:00|5.42|5.32|5.43|5.33|5.45|5.35|5.41|5.31|123
1655120400000|2022-06-13 11:40:00|5.44|5.34|5.42|5.32|5.46|5.36|5.39|5.29|128
1655120700000|2022-06-13 11:45:00|5.43|5.33|5.39|5.29|5.45|5.35|5.38|5.28|146
1655121000000|2022-06-13 11:50:00|5.38|5.28|5.39|5.29|5.42|5.32|5.37|5.27|142
1655121300000|2022-06-13 11:55:00|5.38|5.28|5.47|5.37|5.47|5.37|5.36|5.26|151
1655121600000|2022-06-13 12:00:00|5.46|5.36|5.45|5.35|5.52|5.42|5.43|5.33|223
1655121900000|2022-06-13 12:05:00|5.46|5.36|5.47|5.37|5.49|5.39|5.44|5.34|145
1655122200000|2022-06-13 12:10:00|5.48|5.38|5.6|5.5|5.6|5.5|5.47|5.37|177
1655122500000|2022-06-13 12:15:00|5.61|5.51|5.53|5.43|5.61|5.51|5.53|5.43|180
1655122800000|2022-06-13 12:20:00|5.54|5.44|5.56|5.46|5.57|5.47|5.52|5.42|128
1655123100000|2022-06-13 12:25:00|5.55|5.45|5.57|5.47|5.57|5.47|5.54|5.44|101
1655123400000|2022-06-13 12:30:00|5.56|5.46|5.57|5.47|5.58|5.48|5.53|5.43|146
1655123700000|2022-06-13 12:35:00|5.56|5.46|5.54|5.44|5.57|5.47|5.53|5.43|101
1655124000000|2022-06-13 12:40:00|5.53|5.43|5.51|5.41|5.55|5.45|5.5|5.4|83
1655124300000|2022-06-13 12:45:00|5.5|5.4|5.49|5.39|5.53|5.43|5.46|5.36|140
1655124600000|2022-06-13 12:50:00|5.48|5.38|5.47|5.37|5.51|5.41|5.46|5.36|134
1655124900000|2022-06-13 12:55:00|5.46|5.36|5.43|5.33|5.48|5.38|5.42|5.32|130
1655125200000|2022-06-13 13:00:00|5.42|5.32|5.43|5.33|5.46|5.36|5.4|5.3|146
1655125500000|2022-06-13 13:05:00|5.42|5.32|5.43|5.33|5.45|5.35|5.4|5.3|126
1655125800000|2022-06-13 13:10:00|5.42|5.32|5.43|5.33|5.46|5.36|5.41|5.31|104
1655126100000|2022-06-13 13:15:00|5.42|5.32|5.36|5.26|5.45|5.35|5.36|5.26|139
1655126400000|2022-06-13 13:20:00|5.37|5.27|5.38|5.28|5.41|5.31|5.34|5.24|172
1655126700000|2022-06-13 13:25:00|5.39|5.29|5.38|5.28|5.42|5.32|5.37|5.27|108
1655127000000|2022-06-13 13:30:00|5.37|5.27|5.5|5.4|5.55|5.45|5.37|5.27|206
1655127300000|2022-06-13 13:35:00|5.51|5.41|5.45|5.35|5.54|5.44|5.45|5.35|139
1655127600000|2022-06-13 13:40:00|5.46|5.36|5.47|5.37|5.5|5.4|5.4|5.3|206
1655127900000|2022-06-13 13:45:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|142
1655128200000|2022-06-13 13:50:00|5.5|5.4|5.49|5.39|5.52|5.42|5.48|5.38|146
1655128500000|2022-06-13 13:55:00|5.5|5.4|5.51|5.41|5.53|5.43|5.48|5.38|170
1655128800000|2022-06-13 14:00:00|5.52|5.42|5.47|5.37|5.55|5.45|5.46|5.36|148
1655129100000|2022-06-13 14:05:00|5.46|5.36|5.45|5.35|5.49|5.39|5.43|5.33|157
1655129400000|2022-06-13 14:10:00|5.44|5.34|5.43|5.33|5.46|5.36|5.42|5.32|148
1655129700000|2022-06-13 14:15:00|5.44|5.34|5.41|5.31|5.45|5.35|5.39|5.29|146
1655130000000|2022-06-13 14:20:00|5.42|5.32|5.4|5.3|5.43|5.33|5.4|5.3|116
1655130300000|2022-06-13 14:25:00|5.41|5.31|5.5|5.4|5.51|5.41|5.39|5.29|131
1655130600000|2022-06-13 14:30:00|5.49|5.39|5.47|5.37|5.5|5.4|5.45|5.35|147
1655130900000|2022-06-13 14:35:00|5.46|5.36|5.45|5.35|5.47|5.37|5.45|5.35|130
1655131200000|2022-06-13 14:40:00|5.46|5.36|5.39|5.29|5.46|5.36|5.37|5.27|154
1655131500000|2022-06-13 14:45:00|5.38|5.28|5.34|5.24|5.42|5.32|5.33|5.23|175
1655131800000|2022-06-13 14:50:00|5.33|5.23|5.35|5.25|5.39|5.29|5.28|5.18|201
1655132100000|2022-06-13 14:55:00|5.36|5.26|5.35|5.25|5.39|5.29|5.33|5.23|144
1655132400000|2022-06-13 15:00:00|5.36|5.26|5.35|5.25|5.41|5.31|5.33|5.23|146
1655132700000|2022-06-13 15:05:00|5.34|5.24|5.38|5.28|5.39|5.29|5.33|5.23|123
1655133000000|2022-06-13 15:10:00|5.37|5.27|5.4|5.3|5.41|5.31|5.36|5.26|128
1655133300000|2022-06-13 15:15:00|5.41|5.31|5.46|5.36|5.49|5.39|5.41|5.31|198
1655133600000|2022-06-13 15:20:00|5.47|5.37|5.51|5.41|5.52|5.42|5.45|5.35|127
1655133900000|2022-06-13 15:25:00|5.52|5.42|5.41|5.31|5.52|5.42|5.39|5.29|162
1655134200000|2022-06-13 15:30:00|5.4|5.3|5.4|5.3|5.44|5.34|5.38|5.28|127
1655134500000|2022-06-13 15:35:00|5.41|5.31|5.45|5.35|5.47|5.37|5.4|5.3|101
1655134800000|2022-06-13 15:40:00|5.46|5.36|5.52|5.42|5.52|5.42|5.44|5.34|73
1655135100000|2022-06-13 15:45:00|5.51|5.41|5.48|5.38|5.52|5.42|5.47|5.37|74
1655135400000|2022-06-13 15:50:00|5.49|5.39|5.47|5.37|5.49|5.39|5.45|5.35|33
1655135700000|2022-06-13 15:55:00|5.46|5.36|5.49|5.39|5.49|5.39|5.46|5.36|94
1655136000000|2022-06-13 16:00:00|5.48|5.38|5.52|5.42|5.52|5.42|5.44|5.34|111
1655136300000|2022-06-13 16:05:00|5.51|5.41|5.55|5.45|5.57|5.47|5.5|5.4|83
1655136600000|2022-06-13 16:10:00|5.54|5.44|5.64|5.54|5.72|5.62|5.54|5.44|165
1655136900000|2022-06-13 16:15:00|5.63|5.53|5.63|5.53|5.65|5.55|5.59|5.49|113
1655137200000|2022-06-13 16:20:00|5.64|5.54|5.63|5.53|5.66|5.56|5.61|5.51|106
1655137500000|2022-06-13 16:25:00|5.64|5.54|5.65|5.55|5.68|5.58|5.63|5.53|136
1655137800000|2022-06-13 16:30:00|5.64|5.54|5.68|5.58|5.7|5.6|5.64|5.54|93
1655138100000|2022-06-13 16:35:00|5.69|5.59|5.64|5.54|5.7|5.6|5.64|5.54|60
1655138400000|2022-06-13 16:40:00|5.65|5.55|5.58|5.48|5.65|5.55|5.58|5.48|100
1655138700000|2022-06-13 16:45:00|5.59|5.49|5.67|5.57|5.7|5.6|5.59|5.49|111
1655139000000|2022-06-13 16:50:00|5.66|5.56|5.62|5.52|5.68|5.58|5.61|5.51|91
1655139300000|2022-06-13 16:55:00|5.61|5.51|5.62|5.52|5.63|5.53|5.6|5.5|90
1655139600000|2022-06-13 17:00:00|5.61|5.51|5.57|5.47|5.63|5.53|5.57|5.47|91
1655139900000|2022-06-13 17:05:00|5.56|5.46|5.58|5.48|5.59|5.49|5.56|5.46|71
1655140200000|2022-06-13 17:10:00|5.59|5.49|5.57|5.47|5.59|5.49|5.55|5.45|41
1655140500000|2022-06-13 17:15:00|5.56|5.46|5.57|5.47|5.58|5.48|5.54|5.44|84
1655140800000|2022-06-13 17:20:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|50
1655141100000|2022-06-13 17:25:00|5.54|5.44|5.53|5.43|5.56|5.46|5.52|5.42|78
1655141400000|2022-06-13 17:30:00|5.54|5.44|5.53|5.43|5.55|5.45|5.52|5.42|66
1655141700000|2022-06-13 17:35:00|5.52|5.42|5.51|5.41|5.54|5.44|5.49|5.39|114
1655142000000|2022-06-13 17:40:00|5.52|5.42|5.56|5.46|5.56|5.46|5.5|5.4|105
1655142300000|2022-06-13 17:45:00|5.57|5.47|5.56|5.46|5.57|5.47|5.54|5.44|22
1655142600000|2022-06-13 17:50:00|5.55|5.45|5.57|5.47|5.57|5.47|5.55|5.45|27
1655142900000|2022-06-13 17:55:00|5.56|5.46|5.58|5.48|5.58|5.48|5.56|5.46|19
1655143200000|2022-06-13 18:00:00|5.57|5.47|5.59|5.49|5.59|5.49|5.57|5.47|35
1655143500000|2022-06-13 18:05:00|5.58|5.48|5.61|5.51|5.62|5.52|5.58|5.48|42
1655143800000|2022-06-13 18:10:00|5.62|5.52|5.63|5.53|5.63|5.53|5.6|5.5|30
1655144100000|2022-06-13 18:15:00|5.64|5.54|5.64|5.54|5.65|5.55|5.62|5.52|61
1655144400000|2022-06-13 18:20:00|5.65|5.55|5.66|5.56|5.67|5.57|5.64|5.54|78
1655144700000|2022-06-13 18:25:00|5.67|5.57|5.65|5.55|5.67|5.57|5.64|5.54|51
1655145000000|2022-06-13 18:30:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|63
1655145300000|2022-06-13 18:35:00|5.65|5.55|5.66|5.56|5.67|5.57|5.64|5.54|34
1655145600000|2022-06-13 18:40:00|5.67|5.57|5.66|5.56|5.68|5.58|5.66|5.56|20
1655145900000|2022-06-13 18:45:00|5.67|5.57|5.63|5.53|5.68|5.58|5.63|5.53|69
1655146200000|2022-06-13 18:50:00|5.62|5.52|5.63|5.53|5.63|5.53|5.62|5.52|26
1655146500000|2022-06-13 18:55:00|5.62|5.52|5.61|5.51|5.63|5.53|5.6|5.5|60
1655146800000|2022-06-13 19:00:00|5.6|5.5|5.61|5.51|5.62|5.52|5.59|5.49|58
1655147100000|2022-06-13 19:05:00|5.62|5.52|5.6|5.5|5.62|5.52|5.6|5.5|25
1655147400000|2022-06-13 19:10:00|5.61|5.51|5.6|5.5|5.61|5.51|5.59|5.49|8
1655147700000|2022-06-13 19:15:00|5.59|5.49|5.61|5.51|5.64|5.54|5.59|5.49|59
1655148000000|2022-06-13 19:20:00|5.62|5.52|5.59|5.49|5.62|5.52|5.59|5.49|64
1655148300000|2022-06-13 19:25:00|5.58|5.48|5.58|5.48|5.6|5.5|5.58|5.48|57
1655148600000|2022-06-13 19:30:00|5.59|5.49|5.58|5.48|5.6|5.5|5.56|5.46|48
1655148900000|2022-06-13 19:35:00|5.59|5.49|5.62|5.52|5.63|5.53|5.58|5.48|64
1655149200000|2022-06-13 19:40:00|5.63|5.53|5.64|5.54|5.64|5.54|5.62|5.52|66
1655149500000|2022-06-13 19:45:00|5.63|5.53|5.64|5.54|5.65|5.55|5.63|5.53|32
1655149800000|2022-06-13 19:50:00|5.63|5.53|5.63|5.53|5.64|5.54|5.62|5.52|59
1655150100000|2022-06-13 19:55:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|50
1655150400000|2022-06-13 20:00:00|5.64|5.54|5.67|5.57|5.69|5.59|5.63|5.53|70
1655150700000|2022-06-13 20:05:00|5.68|5.58|5.69|5.59|5.7|5.6|5.67|5.57|34
1655151000000|2022-06-13 20:10:00|5.68|5.58|5.68|5.58|5.7|5.6|5.68|5.58|51
1655151300000|2022-06-13 20:15:00|5.69|5.59|5.72|5.62|5.72|5.62|5.68|5.58|68
1655151600000|2022-06-13 20:20:00|5.71|5.61|5.74|5.64|5.77|5.67|5.71|5.61|52
1655151900000|2022-06-13 20:25:00|5.75|5.65|5.76|5.66|5.76|5.66|5.74|5.64|40
1655152200000|2022-06-13 20:30:00|5.77|5.67|5.75|5.65|5.79|5.69|5.74|5.64|63
1655152500000|2022-06-13 20:35:00|5.74|5.64|5.73|5.63|5.75|5.65|5.73|5.63|18
1655152800000|2022-06-13 20:40:00|5.74|5.64|5.72|5.62|5.74|5.64|5.72|5.62|55
1655153100000|2022-06-13 20:45:00|5.73|5.63|5.7|5.6|5.73|5.63|5.7|5.6|52
1655153400000|2022-06-13 20:50:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|88
1655153700000|2022-06-13 20:55:00|5.69|5.59|5.67|5.57|5.69|5.59|5.67|5.57|53
1655154000000|2022-06-13 21:00:00|5.68|5.58|5.71|5.61|5.71|5.61|5.67|5.57|36
1655154300000|2022-06-13 21:05:00|5.72|5.62|5.69|5.59|5.72|5.62|5.68|5.58|22
1655154600000|2022-06-13 21:10:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|21
1655154900000|2022-06-13 21:15:00|5.69|5.59|5.68|5.58|5.69|5.59|5.68|5.58|10
1655155200000|2022-06-13 21:20:00|5.67|5.57|5.69|5.59|5.69|5.59|5.67|5.57|17
1655155500000|2022-06-13 21:25:00|5.68|5.58|5.67|5.57|5.69|5.59|5.67|5.57|46
1655155800000|2022-06-13 21:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.67|5.57|18
1655156100000|2022-06-13 21:35:00|5.66|5.56|5.65|5.55|5.67|5.57|5.65|5.55|18
1655156400000|2022-06-13 21:40:00|5.64|5.54|5.61|5.51|5.65|5.55|5.61|5.51|16
1655156700000|2022-06-13 21:45:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|8
1655157000000|2022-06-13 21:50:00|5.64|5.54|5.57|5.47|5.64|5.54|5.57|5.47|62
1655157300000|2022-06-13 21:55:00|5.58|5.48|5.57|5.47|5.58|5.48|5.56|5.46|38
1655157600000|2022-06-13 22:00:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|25
1655157900000|2022-06-13 22:05:00|5.57|5.47|5.52|5.42|5.58|5.48|5.52|5.42|52
1655158200000|2022-06-13 22:10:00|5.53|5.43|5.51|5.41|5.53|5.43|5.49|5.39|65
1655158500000|2022-06-13 22:15:00|5.5|5.4|5.46|5.36|5.51|5.41|5.45|5.35|49
1655158800000|2022-06-13 22:20:00|5.47|5.37|5.46|5.36|5.47|5.37|5.46|5.36|52
1655159100000|2022-06-13 22:25:00|5.47|5.37|5.45|5.35|5.47|5.37|5.44|5.34|45
1655159400000|2022-06-13 22:30:00|5.44|5.34|5.47|5.37|5.47|5.37|5.44|5.34|42
1655159700000|2022-06-13 22:35:00|5.46|5.36|5.4|5.3|5.47|5.37|5.4|5.3|99
1655160000000|2022-06-13 22:40:00|5.41|5.31|5.42|5.32|5.46|5.36|5.4|5.3|92
1655160300000|2022-06-13 22:45:00|5.43|5.33|5.45|5.35|5.53|5.43|5.39|5.29|141
1655160600000|2022-06-13 22:50:00|5.46|5.36|5.43|5.33|5.46|5.36|5.42|5.32|94
1655160900000|2022-06-13 22:55:00|5.42|5.32|5.4|5.3|5.43|5.33|5.39|5.29|125
1655161200000|2022-06-13 23:00:00|5.39|5.29|5.39|5.29|5.44|5.34|5.39|5.29|137
1655161500000|2022-06-13 23:05:00|5.4|5.3|5.38|5.28|5.43|5.33|5.37|5.27|83
1655161800000|2022-06-13 23:10:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|82
1655162100000|2022-06-13 23:15:00|5.39|5.29|5.4|5.3|5.41|5.31|5.34|5.24|76
1655162400000|2022-06-13 23:20:00|5.41|5.31|5.44|5.34|5.46|5.36|5.4|5.3|100
1655162700000|2022-06-13 23:25:00|5.43|5.33|5.41|5.31|5.43|5.33|5.39|5.29|93
1655163000000|2022-06-13 23:30:00|5.4|5.3|5.4|5.3|5.42|5.32|5.36|5.26|71
1655163300000|2022-06-13 23:35:00|5.41|5.31|5.33|5.23|5.44|5.34|5.33|5.23|106
1655163600000|2022-06-13 23:40:00|5.34|5.24|5.37|5.27|5.37|5.27|5.33|5.23|94
1655163900000|2022-06-13 23:45:00|5.36|5.26|5.4|5.3|5.4|5.3|5.33|5.23|103
1655164200000|2022-06-13 23:50:00|5.41|5.31|5.43|5.33|5.44|5.34|5.39|5.29|101
1655164500000|2022-06-13 23:55:00|5.44|5.34|5.47|5.37|5.48|5.38|5.43|5.33|100
1655164800000|2022-06-14 00:00:00|5.46|5.36|5.46|5.36|5.47|5.37|5.42|5.32|105
1655165100000|2022-06-14 00:05:00|5.47|5.37|5.52|5.42|5.52|5.42|5.45|5.35|156
1655165400000|2022-06-14 00:10:00|5.51|5.41|5.51|5.41|5.53|5.43|5.5|5.4|125
1655165700000|2022-06-14 00:15:00|5.5|5.4|5.48|5.38|5.5|5.4|5.46|5.36|83
1655166000000|2022-06-14 00:20:00|5.49|5.39|5.45|5.35|5.49|5.39|5.44|5.34|95
1655166300000|2022-06-14 00:25:00|5.44|5.34|5.43|5.33|5.45|5.35|5.41|5.31|58
1655166600000|2022-06-14 00:30:00|5.42|5.32|5.45|5.35|5.45|5.35|5.42|5.32|82
1655166900000|2022-06-14 00:35:00|5.44|5.34|5.43|5.33|5.47|5.37|5.43|5.33|36
1655167200000|2022-06-14 00:40:00|5.44|5.34|5.46|5.36|5.46|5.36|5.43|5.33|75
1655167500000|2022-06-14 00:45:00|5.45|5.35|5.41|5.31|5.46|5.36|5.41|5.31|71
1655167800000|2022-06-14 00:50:00|5.4|5.3|5.37|5.27|5.42|5.32|5.36|5.26|64
1655168100000|2022-06-14 00:55:00|5.38|5.28|5.32|5.22|5.38|5.28|5.32|5.22|75
1655168400000|2022-06-14 01:00:00|5.33|5.23|5.31|5.21|5.34|5.24|5.29|5.19|113
1655168700000|2022-06-14 01:05:00|5.3|5.2|5.25|5.15|5.31|5.21|5.23|5.13|82
1655169000000|2022-06-14 01:10:00|5.24|5.14|5.27|5.17|5.3|5.2|5.24|5.14|104
1655169300000|2022-06-14 01:15:00|5.26|5.16|5.23|5.13|5.28|5.18|5.23|5.13|82
1655169600000|2022-06-14 01:20:00|5.24|5.14|5.21|5.11|5.25|5.15|5.2|5.1|124
1655169900000|2022-06-14 01:25:00|5.22|5.12|5.18|5.08|5.22|5.12|5.16|5.06|103
1655170200000|2022-06-14 01:30:00|5.17|5.07|5.16|5.06|5.2|5.1|5.16|5.06|98
1655170500000|2022-06-14 01:35:00|5.15|5.05|5.13|5.03|5.17|5.07|5.12|5.02|81
1655170800000|2022-06-14 01:40:00|5.14|5.04|5.1|5|5.15|5.05|5.1|5|113
1655171100000|2022-06-14 01:45:00|5.09|4.99|5.18|5.08|5.22|5.12|5.09|4.99|137
1655171400000|2022-06-14 01:50:00|5.17|5.07|5.09|4.99|5.17|5.07|5.08|4.98|121
1655171700000|2022-06-14 01:55:00|5.08|4.98|5.08|4.98|5.16|5.06|5.05|4.95|143
1655172000000|2022-06-14 02:00:00|5.09|4.99|5.05|4.95|5.13|5.03|5.05|4.95|113
1655172300000|2022-06-14 02:05:00|5.06|4.96|5.2|5.1|5.26|5.16|5.03|4.93|156
1655172600000|2022-06-14 02:10:00|5.19|5.09|5.18|5.08|5.21|5.11|5.16|5.06|102
1655172900000|2022-06-14 02:15:00|5.17|5.07|5.2|5.1|5.23|5.13|5.17|5.07|78
1655173200000|2022-06-14 02:20:00|5.19|5.09|5.17|5.07|5.22|5.12|5.17|5.07|87
1655173500000|2022-06-14 02:25:00|5.18|5.08|5.11|5.01|5.19|5.09|5.06|4.96|118
1655173800000|2022-06-14 02:30:00|5.1|5|5.14|5.04|5.14|5.04|5.1|5|71
1655174100000|2022-06-14 02:35:00|5.13|5.03|5.17|5.07|5.18|5.08|5.09|4.99|125
1655174400000|2022-06-14 02:40:00|5.18|5.08|5.24|5.14|5.24|5.14|5.15|5.05|107
1655174700000|2022-06-14 02:45:00|5.25|5.15|5.26|5.16|5.27|5.17|5.22|5.12|104
1655175000000|2022-06-14 02:50:00|5.27|5.17|5.28|5.18|5.32|5.22|5.25|5.15|112
1655175300000|2022-06-14 02:55:00|5.29|5.19|5.33|5.23|5.36|5.26|5.28|5.18|91
1655175600000|2022-06-14 03:00:00|5.34|5.24|5.3|5.2|5.35|5.25|5.3|5.2|91
1655175900000|2022-06-14 03:05:00|5.31|5.21|5.36|5.26|5.38|5.28|5.3|5.2|46
1655176200000|2022-06-14 03:10:00|5.37|5.27|5.37|5.27|5.4|5.3|5.35|5.25|67
1655176500000|2022-06-14 03:15:00|5.36|5.26|5.42|5.32|5.44|5.34|5.36|5.26|93
1655176800000|2022-06-14 03:20:00|5.41|5.31|5.43|5.33|5.44|5.34|5.4|5.3|79
1655177100000|2022-06-14 03:25:00|5.42|5.32|5.51|5.41|5.51|5.41|5.41|5.31|124
1655177400000|2022-06-14 03:30:00|5.5|5.4|5.54|5.44|5.54|5.44|5.47|5.37|101
1655177700000|2022-06-14 03:35:00|5.53|5.43|5.48|5.38|5.54|5.44|5.48|5.38|96
1655178000000|2022-06-14 03:40:00|5.47|5.37|5.53|5.43|5.53|5.43|5.47|5.37|81
1655178300000|2022-06-14 03:45:00|5.52|5.42|5.56|5.46|5.56|5.46|5.48|5.38|97
1655178600000|2022-06-14 03:50:00|5.55|5.45|5.58|5.48|5.59|5.49|5.54|5.44|70
1655178900000|2022-06-14 03:55:00|5.59|5.49|5.58|5.48|5.61|5.51|5.56|5.46|90
1655179200000|2022-06-14 04:00:00|5.59|5.49|5.66|5.56|5.67|5.57|5.58|5.48|108
1655179500000|2022-06-14 04:05:00|5.65|5.55|5.62|5.52|5.66|5.56|5.62|5.52|88
1655179800000|2022-06-14 04:10:00|5.61|5.51|5.57|5.47|5.62|5.52|5.56|5.46|89
1655180100000|2022-06-14 04:15:00|5.56|5.46|5.53|5.43|5.57|5.47|5.52|5.42|122
1655180400000|2022-06-14 04:20:00|5.52|5.42|5.52|5.42|5.54|5.44|5.51|5.41|123
1655180700000|2022-06-14 04:25:00|5.53|5.43|5.53|5.43|5.54|5.44|5.5|5.4|61
1655181000000|2022-06-14 04:30:00|5.52|5.42|5.55|5.45|5.55|5.45|5.51|5.41|82
1655181300000|2022-06-14 04:35:00|5.56|5.46|5.56|5.46|5.57|5.47|5.53|5.43|67
1655181600000|2022-06-14 04:40:00|5.57|5.47|5.55|5.45|5.58|5.48|5.55|5.45|89
1655181900000|2022-06-14 04:45:00|5.56|5.46|5.55|5.45|5.59|5.49|5.54|5.44|58
1655182200000|2022-06-14 04:50:00|5.54|5.44|5.51|5.41|5.54|5.44|5.5|5.4|48
1655182500000|2022-06-14 04:55:00|5.5|5.4|5.54|5.44|5.56|5.46|5.5|5.4|59
1655182800000|2022-06-14 05:00:00|5.55|5.45|5.6|5.5|5.6|5.5|5.54|5.44|52
1655183100000|2022-06-14 05:05:00|5.59|5.49|5.63|5.53|5.63|5.53|5.59|5.49|93
1655183400000|2022-06-14 05:10:00|5.62|5.52|5.64|5.54|5.66|5.56|5.62|5.52|131
1655183700000|2022-06-14 05:15:00|5.65|5.55|5.71|5.61|5.74|5.64|5.65|5.55|123
1655184000000|2022-06-14 05:20:00|5.7|5.6|5.77|5.67|5.83|5.73|5.7|5.6|158
1655184300000|2022-06-14 05:25:00|5.76|5.66|5.79|5.69|5.87|5.77|5.76|5.66|154
1655184600000|2022-06-14 05:30:00|5.8|5.7|5.77|5.67|5.84|5.74|5.76|5.66|124
1655184900000|2022-06-14 05:35:00|5.76|5.66|5.83|5.73|5.85|5.75|5.75|5.65|132
1655185200000|2022-06-14 05:40:00|5.84|5.74|5.84|5.74|5.87|5.77|5.83|5.73|115
1655185500000|2022-06-14 05:45:00|5.83|5.73|5.86|5.76|5.88|5.78|5.81|5.71|84
1655185800000|2022-06-14 05:50:00|5.85|5.75|5.84|5.74|5.89|5.79|5.83|5.73|86
1655186100000|2022-06-14 05:55:00|5.85|5.75|5.83|5.73|5.85|5.75|5.81|5.71|81
1655186400000|2022-06-14 06:00:00|5.82|5.72|5.84|5.74|5.85|5.75|5.8|5.7|79
1655186700000|2022-06-14 06:05:00|5.83|5.73|5.79|5.69|5.84|5.74|5.79|5.69|101
1655187000000|2022-06-14 06:10:00|5.8|5.7|5.78|5.68|5.8|5.7|5.76|5.66|85
1655187300000|2022-06-14 06:15:00|5.77|5.67|5.76|5.66|5.78|5.68|5.74|5.64|70
1655187600000|2022-06-14 06:20:00|5.75|5.65|5.77|5.67|5.8|5.7|5.75|5.65|77
1655187900000|2022-06-14 06:25:00|5.78|5.68|5.79|5.69|5.8|5.7|5.77|5.67|78
1655188200000|2022-06-14 06:30:00|5.8|5.7|5.83|5.73|5.84|5.74|5.78|5.68|114
1655188500000|2022-06-14 06:35:00|5.84|5.74|5.81|5.71|5.85|5.75|5.81|5.71|70
1655188800000|2022-06-14 06:40:00|5.82|5.72|5.77|5.67|5.83|5.73|5.77|5.67|80
1655189100000|2022-06-14 06:45:00|5.78|5.68|5.8|5.7|5.8|5.7|5.76|5.66|105
1655189400000|2022-06-14 06:50:00|5.81|5.71|5.8|5.7|5.83|5.73|5.79|5.69|120
1655189700000|2022-06-14 06:55:00|5.79|5.69|5.82|5.72|5.82|5.72|5.78|5.68|96
1655190000000|2022-06-14 07:00:00|5.81|5.71|5.79|5.69|5.86|5.76|5.78|5.68|117
1655190300000|2022-06-14 07:05:00|5.8|5.7|5.75|5.65|5.8|5.7|5.75|5.65|96
1655190600000|2022-06-14 07:10:00|5.76|5.66|5.73|5.63|5.76|5.66|5.72|5.62|100
1655190900000|2022-06-14 07:15:00|5.74|5.64|5.75|5.65|5.76|5.66|5.71|5.61|86
1655191200000|2022-06-14 07:20:00|5.76|5.66|5.74|5.64|5.76|5.66|5.72|5.62|107
1655191500000|2022-06-14 07:25:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|74
1655191800000|2022-06-14 07:30:00|5.77|5.67|5.78|5.68|5.8|5.7|5.73|5.63|88
1655192100000|2022-06-14 07:35:00|5.77|5.67|5.82|5.72|5.83|5.73|5.77|5.67|106
1655192400000|2022-06-14 07:40:00|5.81|5.71|5.8|5.7|5.83|5.73|5.8|5.7|118
1655192700000|2022-06-14 07:45:00|5.81|5.71|5.81|5.71|5.85|5.75|5.8|5.7|75
1655193000000|2022-06-14 07:50:00|5.8|5.7|5.82|5.72|5.84|5.74|5.8|5.7|109
1655193300000|2022-06-14 07:55:00|5.81|5.71|5.81|5.71|5.84|5.74|5.79|5.69|59
1655193600000|2022-06-14 08:00:00|5.82|5.72|5.77|5.67|5.82|5.72|5.76|5.66|90
1655193900000|2022-06-14 08:05:00|5.76|5.66|5.74|5.64|5.77|5.67|5.73|5.63|51
1655194200000|2022-06-14 08:10:00|5.73|5.63|5.73|5.63|5.76|5.66|5.73|5.63|113
1655194500000|2022-06-14 08:15:00|5.74|5.64|5.73|5.63|5.74|5.64|5.72|5.62|92
1655194800000|2022-06-14 08:20:00|5.74|5.64|5.75|5.65|5.76|5.66|5.73|5.63|72
1655195100000|2022-06-14 08:25:00|5.76|5.66|5.74|5.64|5.76|5.66|5.72|5.62|59
1655195400000|2022-06-14 08:30:00|5.75|5.65|5.76|5.66|5.77|5.67|5.72|5.62|44
1655195700000|2022-06-14 08:35:00|5.77|5.67|5.74|5.64|5.8|5.7|5.73|5.63|72
1655196000000|2022-06-14 08:40:00|5.73|5.63|5.73|5.63|5.74|5.64|5.72|5.62|31
1655196300000|2022-06-14 08:45:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|54
1655196600000|2022-06-14 08:50:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|89
1655196900000|2022-06-14 08:55:00|5.71|5.61|5.72|5.62|5.73|5.63|5.71|5.61|66
1655197200000|2022-06-14 09:00:00|5.71|5.61|5.71|5.61|5.73|5.63|5.71|5.61|55
1655197500000|2022-06-14 09:05:00|5.72|5.62|5.7|5.6|5.72|5.62|5.68|5.58|61
1655197800000|2022-06-14 09:10:00|5.71|5.61|5.7|5.6|5.71|5.61|5.69|5.59|86
1655198100000|2022-06-14 09:15:00|5.71|5.61|5.69|5.59|5.71|5.61|5.67|5.57|75
1655198400000|2022-06-14 09:20:00|5.68|5.58|5.72|5.62|5.73|5.63|5.68|5.58|93
1655198700000|2022-06-14 09:25:00|5.71|5.61|5.67|5.57|5.72|5.62|5.67|5.57|71
1655199000000|2022-06-14 09:30:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|78
1655199300000|2022-06-14 09:35:00|5.68|5.58|5.66|5.56|5.68|5.58|5.66|5.56|43
1655199600000|2022-06-14 09:40:00|5.67|5.57|5.65|5.55|5.68|5.58|5.64|5.54|95
1655199900000|2022-06-14 09:45:00|5.66|5.56|5.67|5.57|5.68|5.58|5.63|5.53|66
1655200200000|2022-06-14 09:50:00|5.68|5.58|5.65|5.55|5.68|5.58|5.64|5.54|62
1655200500000|2022-06-14 09:55:00|5.66|5.56|5.63|5.53|5.66|5.56|5.63|5.53|40
1655200800000|2022-06-14 10:00:00|5.64|5.54|5.62|5.52|5.64|5.54|5.61|5.51|77
1655201100000|2022-06-14 10:05:00|5.63|5.53|5.62|5.52|5.63|5.53|5.61|5.51|84
1655201400000|2022-06-14 10:10:00|5.63|5.53|5.61|5.51|5.63|5.53|5.61|5.51|75
1655201700000|2022-06-14 10:15:00|5.62|5.52|5.62|5.52|5.65|5.55|5.59|5.49|81
1655202000000|2022-06-14 10:20:00|5.63|5.53|5.63|5.53|5.64|5.54|5.62|5.52|41
1655202300000|2022-06-14 10:25:00|5.62|5.52|5.63|5.53|5.63|5.53|5.62|5.52|36
1655202600000|2022-06-14 10:30:00|5.64|5.54|5.67|5.57|5.67|5.57|5.63|5.53|96
1655202900000|2022-06-14 10:35:00|5.66|5.56|5.66|5.56|5.67|5.57|5.65|5.55|73
1655203200000|2022-06-14 10:40:00|5.65|5.55|5.65|5.55|5.66|5.56|5.63|5.53|69
1655203500000|2022-06-14 10:45:00|5.64|5.54|5.63|5.53|5.67|5.57|5.63|5.53|58
1655203800000|2022-06-14 10:50:00|5.62|5.52|5.62|5.52|5.63|5.53|5.62|5.52|71
1655204100000|2022-06-14 10:55:00|5.61|5.51|5.61|5.51|5.62|5.52|5.61|5.51|51
1655204400000|2022-06-14 11:00:00|5.62|5.52|5.63|5.53|5.64|5.54|5.61|5.51|84
1655204700000|2022-06-14 11:05:00|5.62|5.52|5.62|5.52|5.63|5.53|5.61|5.51|55
1655205000000|2022-06-14 11:10:00|5.61|5.51|5.6|5.5|5.63|5.53|5.58|5.48|96
1655205300000|2022-06-14 11:15:00|5.61|5.51|5.6|5.5|5.62|5.52|5.59|5.49|80
1655205600000|2022-06-14 11:20:00|5.61|5.51|5.59|5.49|5.61|5.51|5.59|5.49|65
1655205900000|2022-06-14 11:25:00|5.6|5.5|5.56|5.46|5.6|5.5|5.56|5.46|87
1655206200000|2022-06-14 11:30:00|5.57|5.47|5.57|5.47|5.59|5.49|5.56|5.46|65
1655206500000|2022-06-14 11:35:00|5.58|5.48|5.57|5.47|5.58|5.48|5.56|5.46|94
1655206800000|2022-06-14 11:40:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|88
1655207100000|2022-06-14 11:45:00|5.54|5.44|5.58|5.48|5.58|5.48|5.54|5.44|117
1655207400000|2022-06-14 11:50:00|5.59|5.49|5.58|5.48|5.59|5.49|5.58|5.48|38
1655207700000|2022-06-14 11:55:00|5.59|5.49|5.6|5.5|5.61|5.51|5.58|5.48|54
1655208000000|2022-06-14 12:00:00|5.61|5.51|5.6|5.5|5.62|5.52|5.6|5.5|62
1655208300000|2022-06-14 12:05:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|32
1655208600000|2022-06-14 12:10:00|5.57|5.47|5.58|5.48|5.58|5.48|5.57|5.47|70
1655208900000|2022-06-14 12:15:00|5.57|5.47|5.55|5.45|5.57|5.47|5.54|5.44|33
1655209200000|2022-06-14 12:20:00|5.54|5.44|5.54|5.44|5.56|5.46|5.54|5.44|53
1655209500000|2022-06-14 12:25:00|5.55|5.45|5.5|5.4|5.55|5.45|5.5|5.4|56
1655209800000|2022-06-14 12:30:00|5.51|5.41|5.6|5.5|5.6|5.5|5.51|5.41|64
1655210100000|2022-06-14 12:35:00|5.59|5.49|5.61|5.51|5.63|5.53|5.59|5.49|71
1655210400000|2022-06-14 12:40:00|5.6|5.5|5.62|5.52|5.67|5.57|5.6|5.5|65
1655210700000|2022-06-14 12:45:00|5.63|5.53|5.6|5.5|5.65|5.55|5.6|5.5|66
1655211000000|2022-06-14 12:50:00|5.61|5.51|5.62|5.52|5.62|5.52|5.6|5.5|28
1655211300000|2022-06-14 12:55:00|5.63|5.53|5.6|5.5|5.63|5.53|5.6|5.5|48
1655211600000|2022-06-14 13:00:00|5.61|5.51|5.62|5.52|5.62|5.52|5.59|5.49|38
1655211900000|2022-06-14 13:05:00|5.61|5.51|5.61|5.51|5.61|5.51|5.58|5.48|63
1655212200000|2022-06-14 13:10:00|5.62|5.52|5.63|5.53|5.65|5.55|5.61|5.51|46
1655212500000|2022-06-14 13:15:00|5.64|5.54|5.69|5.59|5.72|5.62|5.63|5.53|90
1655212800000|2022-06-14 13:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.67|5.57|90
1655213100000|2022-06-14 13:25:00|5.68|5.58|5.67|5.57|5.68|5.58|5.65|5.55|68
1655213400000|2022-06-14 13:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.64|5.54|102
1655213700000|2022-06-14 13:35:00|5.66|5.56|5.66|5.56|5.67|5.57|5.64|5.54|65
1655214000000|2022-06-14 13:40:00|5.65|5.55|5.6|5.5|5.66|5.56|5.59|5.49|82
1655214300000|2022-06-14 13:45:00|5.59|5.49|5.64|5.54|5.64|5.54|5.59|5.49|72
1655214600000|2022-06-14 13:50:00|5.63|5.53|5.64|5.54|5.64|5.54|5.59|5.49|64
1655214900000|2022-06-14 13:55:00|5.63|5.53|5.7|5.6|5.7|5.6|5.63|5.53|84
1655215200000|2022-06-14 14:00:00|5.69|5.59|5.67|5.57|5.7|5.6|5.67|5.57|63
1655215500000|2022-06-14 14:05:00|5.68|5.58|5.64|5.54|5.68|5.58|5.64|5.54|113
1655215800000|2022-06-14 14:10:00|5.65|5.55|5.63|5.53|5.65|5.55|5.62|5.52|45
1655216100000|2022-06-14 14:15:00|5.64|5.54|5.64|5.54|5.65|5.55|5.62|5.52|65
1655216400000|2022-06-14 14:20:00|5.63|5.53|5.61|5.51|5.63|5.53|5.61|5.51|75
1655216700000|2022-06-14 14:25:00|5.62|5.52|5.63|5.53|5.64|5.54|5.61|5.51|90
1655217000000|2022-06-14 14:30:00|5.62|5.52|5.62|5.52|5.63|5.53|5.59|5.49|77
1655217300000|2022-06-14 14:35:00|5.63|5.53|5.62|5.52|5.64|5.54|5.62|5.52|30
1655217600000|2022-06-14 14:40:00|5.63|5.53|5.61|5.51|5.64|5.54|5.59|5.49|47
1655217900000|2022-06-14 14:45:00|5.62|5.52|5.68|5.58|5.68|5.58|5.61|5.51|65
1655218200000|2022-06-14 14:50:00|5.67|5.57|5.66|5.56|5.69|5.59|5.66|5.56|50
1655218500000|2022-06-14 14:55:00|5.65|5.55|5.67|5.57|5.68|5.58|5.65|5.55|81
1655218800000|2022-06-14 15:00:00|5.68|5.58|5.68|5.58|5.71|5.61|5.66|5.56|143
1655219100000|2022-06-14 15:05:00|5.69|5.59|5.69|5.59|5.69|5.59|5.67|5.57|69
1655219400000|2022-06-14 15:10:00|5.68|5.58|5.69|5.59|5.69|5.59|5.67|5.57|50
1655219700000|2022-06-14 15:15:00|5.68|5.58|5.67|5.57|5.69|5.59|5.65|5.55|88
1655220000000|2022-06-14 15:20:00|5.66|5.56|5.69|5.59|5.69|5.59|5.65|5.55|116
1655220300000|2022-06-14 15:25:00|5.68|5.58|5.67|5.57|5.69|5.59|5.67|5.57|38
1655220600000|2022-06-14 15:30:00|5.68|5.58|5.67|5.57|5.68|5.58|5.63|5.53|90
1655220900000|2022-06-14 15:35:00|5.68|5.58|5.68|5.58|5.7|5.6|5.67|5.57|43
1655221200000|2022-06-14 15:40:00|5.69|5.59|5.73|5.63|5.73|5.63|5.69|5.59|69
1655221500000|2022-06-14 15:45:00|5.72|5.62|5.74|5.64|5.77|5.67|5.72|5.62|93
1655221800000|2022-06-14 15:50:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|96
1655222100000|2022-06-14 15:55:00|5.75|5.65|5.78|5.68|5.78|5.68|5.75|5.65|36
1655222400000|2022-06-14 16:00:00|5.77|5.67|5.74|5.64|5.79|5.69|5.74|5.64|66
1655222700000|2022-06-14 16:05:00|5.73|5.63|5.75|5.65|5.75|5.65|5.71|5.61|97
1655223000000|2022-06-14 16:10:00|5.74|5.64|5.72|5.62|5.75|5.65|5.72|5.62|53
1655223300000|2022-06-14 16:15:00|5.71|5.61|5.75|5.65|5.75|5.65|5.7|5.6|41
1655223600000|2022-06-14 16:20:00|5.76|5.66|5.71|5.61|5.76|5.66|5.7|5.6|48
1655223900000|2022-06-14 16:25:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|18
1655224200000|2022-06-14 16:30:00|5.74|5.64|5.71|5.61|5.75|5.65|5.7|5.6|78
1655224500000|2022-06-14 16:35:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|62
1655224800000|2022-06-14 16:40:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|48
1655225100000|2022-06-14 16:45:00|5.66|5.56|5.67|5.57|5.68|5.58|5.66|5.56|62
1655225400000|2022-06-14 16:50:00|5.68|5.58|5.67|5.57|5.68|5.58|5.66|5.56|58
1655225700000|2022-06-14 16:55:00|5.66|5.56|5.67|5.57|5.68|5.58|5.65|5.55|96
1655226000000|2022-06-14 17:00:00|5.68|5.58|5.68|5.58|5.68|5.58|5.65|5.55|53
1655226300000|2022-06-14 17:05:00|5.67|5.57|5.69|5.59|5.7|5.6|5.67|5.57|71
1655226600000|2022-06-14 17:10:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|28
1655226900000|2022-06-14 17:15:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|57
1655227200000|2022-06-14 17:20:00|5.69|5.59|5.71|5.61|5.72|5.62|5.69|5.59|61
1655227500000|2022-06-14 17:25:00|5.72|5.62|5.7|5.6|5.72|5.62|5.69|5.59|29
1655227800000|2022-06-14 17:30:00|5.71|5.61|5.68|5.58|5.72|5.62|5.68|5.58|48
1655228100000|2022-06-14 17:35:00|5.67|5.57|5.61|5.51|5.67|5.57|5.61|5.51|105
1655228400000|2022-06-14 17:40:00|5.62|5.52|5.61|5.51|5.63|5.53|5.59|5.49|86
1655228700000|2022-06-14 17:45:00|5.6|5.5|5.58|5.48|5.62|5.52|5.56|5.46|125
1655229000000|2022-06-14 17:50:00|5.57|5.47|5.58|5.48|5.59|5.49|5.57|5.47|12
1655229300000|2022-06-14 17:55:00|5.59|5.49|5.56|5.46|5.59|5.49|5.56|5.46|16
1655229600000|2022-06-14 18:00:00|5.57|5.47|5.58|5.48|5.59|5.49|5.56|5.46|74
1655229900000|2022-06-14 18:05:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|17
1655230200000|2022-06-14 18:10:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|29
1655230500000|2022-06-14 18:15:00|5.59|5.49|5.59|5.49|5.59|5.49|5.58|5.48|35
1655230800000|2022-06-14 18:20:00|5.58|5.48|5.59|5.49|5.6|5.5|5.58|5.48|22
1655231100000|2022-06-14 18:25:00|5.58|5.48|5.58|5.48|5.61|5.51|5.57|5.47|81
1655231400000|2022-06-14 18:30:00|5.57|5.47|5.61|5.51|5.61|5.51|5.54|5.44|35
1655231700000|2022-06-14 18:35:00|5.6|5.5|5.61|5.51|5.62|5.52|5.6|5.5|28
1655232000000|2022-06-14 18:40:00|5.6|5.5|5.6|5.5|5.61|5.51|5.58|5.48|11
1655232300000|2022-06-14 18:45:00|5.59|5.49|5.55|5.45|5.6|5.5|5.54|5.44|71
1655232600000|2022-06-14 18:50:00|5.54|5.44|5.54|5.44|5.56|5.46|5.54|5.44|51
1655232900000|2022-06-14 18:55:00|5.53|5.43|5.55|5.45|5.56|5.46|5.53|5.43|29
1655233200000|2022-06-14 19:00:00|5.54|5.44|5.55|5.45|5.56|5.46|5.54|5.44|36
1655233500000|2022-06-14 19:05:00|5.54|5.44|5.54|5.44|5.55|5.45|5.54|5.44|21
1655233800000|2022-06-14 19:10:00|5.55|5.45|5.53|5.43|5.56|5.46|5.53|5.43|35
1655234100000|2022-06-14 19:15:00|5.54|5.44|5.54|5.44|5.55|5.45|5.53|5.43|35
1655234400000|2022-06-14 19:20:00|5.55|5.45|5.54|5.44|5.55|5.45|5.54|5.44|26
1655234700000|2022-06-14 19:25:00|5.53|5.43|5.55|5.45|5.56|5.46|5.53|5.43|43
1655235000000|2022-06-14 19:30:00|5.56|5.46|5.58|5.48|5.58|5.48|5.55|5.45|45
1655235300000|2022-06-14 19:35:00|5.57|5.47|5.58|5.48|5.59|5.49|5.57|5.47|50
1655235600000|2022-06-14 19:40:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|50
1655235900000|2022-06-14 19:45:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|25
1655236200000|2022-06-14 19:50:00|5.58|5.48|5.58|5.48|5.6|5.5|5.57|5.47|39
1655236500000|2022-06-14 19:55:00|5.59|5.49|5.61|5.51|5.61|5.51|5.59|5.49|21
1655236800000|2022-06-14 20:00:00|5.62|5.52|5.59|5.49|5.62|5.52|5.59|5.49|36
1655237100000|2022-06-14 20:05:00|5.6|5.5|5.6|5.5|5.6|5.5|5.59|5.49|21
1655237400000|2022-06-14 20:10:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|32
1655237700000|2022-06-14 20:15:00|5.59|5.49|5.6|5.5|5.6|5.5|5.58|5.48|16
1655238000000|2022-06-14 20:20:00|5.59|5.49|5.51|5.41|5.6|5.5|5.51|5.41|53
1655238300000|2022-06-14 20:25:00|5.5|5.4|5.48|5.38|5.51|5.41|5.47|5.37|59
1655238600000|2022-06-14 20:30:00|5.47|5.37|5.51|5.41|5.52|5.42|5.47|5.37|25
1655238900000|2022-06-14 20:35:00|5.5|5.4|5.49|5.39|5.5|5.4|5.48|5.38|28
1655239200000|2022-06-14 20:40:00|5.48|5.38|5.48|5.38|5.49|5.39|5.48|5.38|39
1655239500000|2022-06-14 20:45:00|5.49|5.39|5.49|5.39|5.5|5.4|5.48|5.38|29
1655239800000|2022-06-14 20:50:00|5.5|5.4|5.5|5.4|5.52|5.42|5.49|5.39|71
1655240100000|2022-06-14 20:55:00|5.51|5.41|5.51|5.41|5.52|5.42|5.5|5.4|35
1655240400000|2022-06-14 21:00:00|5.52|5.42|5.53|5.43|5.53|5.43|5.52|5.42|18
1655240700000|2022-06-14 21:05:00|5.52|5.42|5.51|5.41|5.52|5.42|5.51|5.41|10
1655241000000|2022-06-14 21:10:00|5.5|5.4|5.52|5.42|5.52|5.42|5.5|5.4|13
1655241300000|2022-06-14 21:15:00|5.51|5.41|5.51|5.41|5.52|5.42|5.51|5.41|13
1655241600000|2022-06-14 21:20:00|5.5|5.4|5.44|5.34|5.51|5.41|5.44|5.34|23
1655241900000|2022-06-14 21:25:00|5.45|5.35|5.45|5.35|5.46|5.36|5.44|5.34|65
1655242200000|2022-06-14 21:30:00|5.46|5.36|5.45|5.35|5.47|5.37|5.44|5.34|52
1655242500000|2022-06-14 21:35:00|5.44|5.34|5.45|5.35|5.46|5.36|5.44|5.34|40
1655242800000|2022-06-14 21:40:00|5.44|5.34|5.43|5.33|5.45|5.35|5.42|5.32|16
1655243100000|2022-06-14 21:45:00|5.42|5.32|5.39|5.29|5.43|5.33|5.38|5.28|26
1655243400000|2022-06-14 21:50:00|5.38|5.28|5.35|5.25|5.39|5.29|5.35|5.25|34
1655243700000|2022-06-14 21:55:00|5.36|5.26|5.39|5.29|5.41|5.31|5.35|5.25|54
1655244000000|2022-06-14 22:00:00|5.4|5.3|5.41|5.31|5.42|5.32|5.39|5.29|30
1655244300000|2022-06-14 22:05:00|5.42|5.32|5.41|5.31|5.42|5.32|5.41|5.31|36
1655244600000|2022-06-14 22:10:00|5.42|5.32|5.42|5.32|5.44|5.34|5.41|5.31|23
1655244900000|2022-06-14 22:15:00|5.43|5.33|5.42|5.32|5.44|5.34|5.41|5.31|30
1655245200000|2022-06-14 22:20:00|5.43|5.33|5.42|5.32|5.43|5.33|5.41|5.31|30
1655245500000|2022-06-14 22:25:00|5.43|5.33|5.41|5.31|5.45|5.35|5.41|5.31|47
1655245800000|2022-06-14 22:30:00|5.42|5.32|5.35|5.25|5.42|5.32|5.34|5.24|50
1655246100000|2022-06-14 22:35:00|5.36|5.26|5.38|5.28|5.39|5.29|5.35|5.25|79
1655246400000|2022-06-14 22:40:00|5.39|5.29|5.42|5.32|5.42|5.32|5.38|5.28|36
1655246700000|2022-06-14 22:45:00|5.43|5.33|5.43|5.33|5.44|5.34|5.41|5.31|35
1655247000000|2022-06-14 22:50:00|5.44|5.34|5.44|5.34|5.44|5.34|5.43|5.33|13
1655247300000|2022-06-14 22:55:00|5.43|5.33|5.43|5.33|5.45|5.35|5.43|5.33|33
1655247600000|2022-06-14 23:00:00|5.44|5.34|5.45|5.35|5.45|5.35|5.43|5.33|36
1655247900000|2022-06-14 23:05:00|5.46|5.36|5.47|5.37|5.49|5.39|5.43|5.33|78
1655248200000|2022-06-14 23:10:00|5.46|5.36|5.44|5.34|5.47|5.37|5.43|5.33|71
1655248500000|2022-06-14 23:15:00|5.45|5.35|5.46|5.36|5.47|5.37|5.43|5.33|52
1655248800000|2022-06-14 23:20:00|5.47|5.37|5.52|5.42|5.52|5.42|5.45|5.35|102
1655249100000|2022-06-14 23:25:00|5.51|5.41|5.5|5.4|5.52|5.42|5.49|5.39|122
1655249400000|2022-06-14 23:30:00|5.49|5.39|5.53|5.43|5.54|5.44|5.49|5.39|69
1655249700000|2022-06-14 23:35:00|5.54|5.44|5.6|5.5|5.63|5.53|5.53|5.43|84
1655250000000|2022-06-14 23:40:00|5.59|5.49|5.58|5.48|5.6|5.5|5.58|5.48|88
1655250300000|2022-06-14 23:45:00|5.59|5.49|5.6|5.5|5.61|5.51|5.58|5.48|96
1655250600000|2022-06-14 23:50:00|5.59|5.49|5.61|5.51|5.62|5.52|5.59|5.49|75
1655250900000|2022-06-14 23:55:00|5.62|5.52|5.6|5.5|5.62|5.52|5.6|5.5|29
1655251200000|2022-06-15 00:00:00|5.61|5.51|5.57|5.47|5.61|5.51|5.56|5.46|81
1655251500000|2022-06-15 00:05:00|5.56|5.46|5.56|5.46|5.57|5.47|5.54|5.44|79
1655251800000|2022-06-15 00:10:00|5.57|5.47|5.56|5.46|5.58|5.48|5.54|5.44|66
1655252100000|2022-06-15 00:15:00|5.55|5.45|5.61|5.51|5.61|5.51|5.55|5.45|39
1655252400000|2022-06-15 00:20:00|5.62|5.52|5.62|5.52|5.64|5.54|5.6|5.5|64
1655252700000|2022-06-15 00:25:00|5.63|5.53|5.65|5.55|5.67|5.57|5.63|5.53|101
1655253000000|2022-06-15 00:30:00|5.64|5.54|5.65|5.55|5.67|5.57|5.62|5.52|54
1655253300000|2022-06-15 00:35:00|5.64|5.54|5.67|5.57|5.67|5.57|5.64|5.54|36
1655253600000|2022-06-15 00:40:00|5.66|5.56|5.65|5.55|5.69|5.59|5.64|5.54|60
1655253900000|2022-06-15 00:45:00|5.64|5.54|5.6|5.5|5.66|5.56|5.59|5.49|43
1655254200000|2022-06-15 00:50:00|5.59|5.49|5.59|5.49|5.6|5.5|5.57|5.47|71
1655254500000|2022-06-15 00:55:00|5.6|5.5|5.52|5.42|5.6|5.5|5.49|5.39|129
1655254800000|2022-06-15 01:00:00|5.51|5.41|5.54|5.44|5.55|5.45|5.51|5.41|58
1655255100000|2022-06-15 01:05:00|5.53|5.43|5.55|5.45|5.55|5.45|5.52|5.42|27
1655255400000|2022-06-15 01:10:00|5.56|5.46|5.58|5.48|5.58|5.48|5.56|5.46|35
1655255700000|2022-06-15 01:15:00|5.59|5.49|5.58|5.48|5.59|5.49|5.57|5.47|52
1655256000000|2022-06-15 01:20:00|5.59|5.49|5.6|5.5|5.6|5.5|5.58|5.48|28
1655256300000|2022-06-15 01:25:00|5.61|5.51|5.61|5.51|5.62|5.52|5.61|5.51|21
1655256600000|2022-06-15 01:30:00|5.62|5.52|5.62|5.52|5.63|5.53|5.61|5.51|59
1655256900000|2022-06-15 01:35:00|5.61|5.51|5.63|5.53|5.63|5.53|5.61|5.51|47
1655257200000|2022-06-15 01:40:00|5.64|5.54|5.67|5.57|5.67|5.57|5.64|5.54|50
1655257500000|2022-06-15 01:45:00|5.66|5.56|5.65|5.55|5.68|5.58|5.65|5.55|58
1655257800000|2022-06-15 01:50:00|5.66|5.56|5.66|5.56|5.67|5.57|5.64|5.54|79
1655258100000|2022-06-15 01:55:00|5.67|5.57|5.65|5.55|5.67|5.57|5.65|5.55|35
1655258400000|2022-06-15 02:00:00|5.64|5.54|5.62|5.52|5.65|5.55|5.62|5.52|55
1655258700000|2022-06-15 02:05:00|5.63|5.53|5.63|5.53|5.63|5.53|5.62|5.52|37
1655259000000|2022-06-15 02:10:00|5.62|5.52|5.65|5.55|5.65|5.55|5.62|5.52|28
1655259300000|2022-06-15 02:15:00|5.64|5.54|5.62|5.52|5.65|5.55|5.6|5.5|39
1655259600000|2022-06-15 02:20:00|5.61|5.51|5.6|5.5|5.62|5.52|5.59|5.49|60
1655259900000|2022-06-15 02:25:00|5.59|5.49|5.59|5.49|5.6|5.5|5.58|5.48|79
1655260200000|2022-06-15 02:30:00|5.58|5.48|5.57|5.47|5.59|5.49|5.57|5.47|56
1655260500000|2022-06-15 02:35:00|5.58|5.48|5.58|5.48|5.58|5.48|5.57|5.47|23
1655260800000|2022-06-15 02:40:00|5.59|5.49|5.55|5.45|5.59|5.49|5.54|5.44|77
1655261100000|2022-06-15 02:45:00|5.56|5.46|5.56|5.46|5.57|5.47|5.55|5.45|31
1655261400000|2022-06-15 02:50:00|5.55|5.45|5.55|5.45|5.57|5.47|5.55|5.45|13
1655261700000|2022-06-15 02:55:00|5.56|5.46|5.57|5.47|5.57|5.47|5.55|5.45|30
1655262000000|2022-06-15 03:00:00|5.58|5.48|5.58|5.48|5.59|5.49|5.57|5.47|23
1655262300000|2022-06-15 03:05:00|5.57|5.47|5.51|5.41|5.58|5.48|5.51|5.41|47
1655262600000|2022-06-15 03:10:00|5.5|5.4|5.51|5.41|5.52|5.42|5.49|5.39|54
1655262900000|2022-06-15 03:15:00|5.52|5.42|5.5|5.4|5.52|5.42|5.5|5.4|49
1655263200000|2022-06-15 03:20:00|5.51|5.41|5.49|5.39|5.51|5.41|5.48|5.38|89
1655263500000|2022-06-15 03:25:00|5.48|5.38|5.49|5.39|5.5|5.4|5.47|5.37|96
1655263800000|2022-06-15 03:30:00|5.48|5.38|5.48|5.38|5.49|5.39|5.47|5.37|55
1655264100000|2022-06-15 03:35:00|5.47|5.37|5.46|5.36|5.48|5.38|5.45|5.35|46
1655264400000|2022-06-15 03:40:00|5.47|5.37|5.44|5.34|5.47|5.37|5.44|5.34|82
1655264700000|2022-06-15 03:45:00|5.43|5.33|5.46|5.36|5.46|5.36|5.43|5.33|80
1655265000000|2022-06-15 03:50:00|5.45|5.35|5.44|5.34|5.46|5.36|5.43|5.33|56
1655265300000|2022-06-15 03:55:00|5.43|5.33|5.41|5.31|5.44|5.34|5.4|5.3|87
1655265600000|2022-06-15 04:00:00|5.4|5.3|5.38|5.28|5.41|5.31|5.38|5.28|81
1655265900000|2022-06-15 04:05:00|5.37|5.27|5.34|5.24|5.38|5.28|5.34|5.24|82
1655266200000|2022-06-15 04:10:00|5.33|5.23|5.35|5.25|5.35|5.25|5.29|5.19|87
1655266500000|2022-06-15 04:15:00|5.34|5.24|5.32|5.22|5.35|5.25|5.31|5.21|71
1655266800000|2022-06-15 04:20:00|5.31|5.21|5.3|5.2|5.31|5.21|5.28|5.18|68
1655267100000|2022-06-15 04:25:00|5.29|5.19|5.27|5.17|5.3|5.2|5.26|5.16|23
1655267400000|2022-06-15 04:30:00|5.26|5.16|5.27|5.17|5.31|5.21|5.26|5.16|70
1655267700000|2022-06-15 04:35:00|5.26|5.16|5.29|5.19|5.3|5.2|5.25|5.15|48
1655268000000|2022-06-15 04:40:00|5.28|5.18|5.27|5.17|5.29|5.19|5.25|5.15|54
1655268300000|2022-06-15 04:45:00|5.28|5.18|5.31|5.21|5.34|5.24|5.27|5.17|56
1655268600000|2022-06-15 04:50:00|5.32|5.22|5.31|5.21|5.33|5.23|5.3|5.2|32
1655268900000|2022-06-15 04:55:00|5.32|5.22|5.3|5.2|5.32|5.22|5.3|5.2|61
1655269200000|2022-06-15 05:00:00|5.31|5.21|5.29|5.19|5.33|5.23|5.29|5.19|37
1655269500000|2022-06-15 05:05:00|5.3|5.2|5.31|5.21|5.32|5.22|5.29|5.19|40
1655269800000|2022-06-15 05:10:00|5.3|5.2|5.29|5.19|5.32|5.22|5.29|5.19|62
1655270100000|2022-06-15 05:15:00|5.28|5.18|5.26|5.16|5.29|5.19|5.24|5.14|87
1655270400000|2022-06-15 05:20:00|5.25|5.15|5.2|5.1|5.25|5.15|5.2|5.1|64
1655270700000|2022-06-15 05:25:00|5.21|5.11|5.2|5.1|5.23|5.13|5.19|5.09|78
1655271000000|2022-06-15 05:30:00|5.21|5.11|5.28|5.18|5.29|5.19|5.17|5.07|122
1655271300000|2022-06-15 05:35:00|5.29|5.19|5.26|5.16|5.3|5.2|5.25|5.15|120
1655271600000|2022-06-15 05:40:00|5.25|5.15|5.25|5.15|5.26|5.16|5.22|5.12|139
1655271900000|2022-06-15 05:45:00|5.26|5.16|5.27|5.17|5.28|5.18|5.24|5.14|142
1655272200000|2022-06-15 05:50:00|5.28|5.18|5.29|5.19|5.3|5.2|5.26|5.16|124
1655272500000|2022-06-15 05:55:00|5.28|5.18|5.26|5.16|5.29|5.19|5.26|5.16|77
1655272800000|2022-06-15 06:00:00|5.27|5.17|5.27|5.17|5.28|5.18|5.22|5.12|135
1655273100000|2022-06-15 06:05:00|5.28|5.18|5.26|5.16|5.31|5.21|5.25|5.15|121
1655273400000|2022-06-15 06:10:00|5.25|5.15|5.25|5.15|5.27|5.17|5.24|5.14|65
1655273700000|2022-06-15 06:15:00|5.24|5.14|5.23|5.13|5.26|5.16|5.22|5.12|82
1655274000000|2022-06-15 06:20:00|5.22|5.12|5.21|5.11|5.23|5.13|5.2|5.1|86
1655274300000|2022-06-15 06:25:00|5.22|5.12|5.24|5.14|5.24|5.14|5.21|5.11|63
1655274600000|2022-06-15 06:30:00|5.23|5.13|5.25|5.15|5.26|5.16|5.21|5.11|87
1655274900000|2022-06-15 06:35:00|5.26|5.16|5.28|5.18|5.28|5.18|5.25|5.15|47
1655275200000|2022-06-15 06:40:00|5.27|5.17|5.29|5.19|5.3|5.2|5.27|5.17|71
1655275500000|2022-06-15 06:45:00|5.28|5.18|5.28|5.18|5.3|5.2|5.28|5.18|37
1655275800000|2022-06-15 06:50:00|5.29|5.19|5.31|5.21|5.33|5.23|5.28|5.18|83
1655276100000|2022-06-15 06:55:00|5.3|5.2|5.31|5.21|5.33|5.23|5.3|5.2|46
1655276400000|2022-06-15 07:00:00|5.32|5.22|5.31|5.21|5.33|5.23|5.31|5.21|54
1655276700000|2022-06-15 07:05:00|5.32|5.22|5.3|5.2|5.33|5.23|5.3|5.2|77
1655277000000|2022-06-15 07:10:00|5.31|5.21|5.31|5.21|5.33|5.23|5.3|5.2|47
1655277300000|2022-06-15 07:15:00|5.32|5.22|5.32|5.22|5.33|5.23|5.31|5.21|25
1655277600000|2022-06-15 07:20:00|5.31|5.21|5.29|5.19|5.31|5.21|5.28|5.18|57
1655277900000|2022-06-15 07:25:00|5.3|5.2|5.27|5.17|5.3|5.2|5.27|5.17|64
1655278200000|2022-06-15 07:30:00|5.28|5.18|5.27|5.17|5.28|5.18|5.25|5.15|68
1655278500000|2022-06-15 07:35:00|5.28|5.18|5.28|5.18|5.29|5.19|5.27|5.17|69
1655278800000|2022-06-15 07:40:00|5.27|5.17|5.28|5.18|5.28|5.18|5.27|5.17|52
1655279100000|2022-06-15 07:45:00|5.27|5.17|5.21|5.11|5.28|5.18|5.21|5.11|75
1655279400000|2022-06-15 07:50:00|5.2|5.1|5.2|5.1|5.23|5.13|5.18|5.08|87
1655279700000|2022-06-15 07:55:00|5.19|5.09|5.2|5.1|5.22|5.12|5.19|5.09|74
1655280000000|2022-06-15 08:00:00|5.19|5.09|5.11|5.01|5.2|5.1|5.1|5|125
1655280300000|2022-06-15 08:05:00|5.12|5.02|5.14|5.04|5.17|5.07|5.11|5.01|127
1655280600000|2022-06-15 08:10:00|5.15|5.05|5.1|5|5.17|5.07|5.09|4.99|82
1655280900000|2022-06-15 08:15:00|5.09|4.99|5.12|5.02|5.14|5.04|5.09|4.99|130
1655281200000|2022-06-15 08:20:00|5.11|5.01|5.1|5|5.14|5.04|5.1|5|90
1655281500000|2022-06-15 08:25:00|5.11|5.01|5.13|5.03|5.15|5.05|5.1|5|57
1655281800000|2022-06-15 08:30:00|5.14|5.04|5.17|5.07|5.17|5.07|5.13|5.03|60
1655282100000|2022-06-15 08:35:00|5.16|5.06|5.17|5.07|5.2|5.1|5.15|5.05|99
1655282400000|2022-06-15 08:40:00|5.16|5.06|5.13|5.03|5.18|5.08|5.13|5.03|70
1655282700000|2022-06-15 08:45:00|5.14|5.04|5.12|5.02|5.14|5.04|5.09|4.99|93
1655283000000|2022-06-15 08:50:00|5.11|5.01|5.1|5|5.15|5.05|5.1|5|94
1655283300000|2022-06-15 08:55:00|5.11|5.01|5.11|5.01|5.13|5.03|5.09|4.99|119
1655283600000|2022-06-15 09:00:00|5.12|5.02|5.16|5.06|5.17|5.07|5.1|5|107
1655283900000|2022-06-15 09:05:00|5.15|5.05|5.14|5.04|5.16|5.06|5.11|5.01|110
1655284200000|2022-06-15 09:10:00|5.13|5.03|5.1|5|5.14|5.04|5.1|5|88
1655284500000|2022-06-15 09:15:00|5.11|5.01|5.11|5.01|5.13|5.03|5.1|5|97
1655284800000|2022-06-15 09:20:00|5.12|5.02|5.13|5.03|5.13|5.03|5.1|5|110
1655285100000|2022-06-15 09:25:00|5.12|5.02|5.12|5.02|5.13|5.03|5.09|4.99|67
1655285400000|2022-06-15 09:30:00|5.13|5.03|5.13|5.03|5.17|5.07|5.12|5.02|67
1655285700000|2022-06-15 09:35:00|5.12|5.02|5.15|5.05|5.15|5.05|5.11|5.01|90
1655286000000|2022-06-15 09:40:00|5.16|5.06|5.14|5.04|5.16|5.06|5.13|5.03|87
1655286300000|2022-06-15 09:45:00|5.15|5.05|5.12|5.02|5.16|5.06|5.11|5.01|88
1655286600000|2022-06-15 09:50:00|5.13|5.03|5.16|5.06|5.16|5.06|5.12|5.02|50
1655286900000|2022-06-15 09:55:00|5.15|5.05|5.16|5.06|5.17|5.07|5.14|5.04|110
1655287200000|2022-06-15 10:00:00|5.15|5.05|5.14|5.04|5.18|5.08|5.14|5.04|52
1655287500000|2022-06-15 10:05:00|5.15|5.05|5.14|5.04|5.18|5.08|5.14|5.04|68
1655287800000|2022-06-15 10:10:00|5.15|5.05|5.16|5.06|5.17|5.07|5.14|5.04|84
1655288100000|2022-06-15 10:15:00|5.17|5.07|5.25|5.15|5.27|5.17|5.15|5.05|153
1655288400000|2022-06-15 10:20:00|5.26|5.16|5.2|5.1|5.28|5.18|5.2|5.1|127
1655288700000|2022-06-15 10:25:00|5.21|5.11|5.23|5.13|5.25|5.15|5.18|5.08|105
1655289000000|2022-06-15 10:30:00|5.22|5.12|5.25|5.15|5.28|5.18|5.22|5.12|128
1655289300000|2022-06-15 10:35:00|5.26|5.16|5.26|5.16|5.29|5.19|5.25|5.15|64
1655289600000|2022-06-15 10:40:00|5.27|5.17|5.28|5.18|5.29|5.19|5.26|5.16|68
1655289900000|2022-06-15 10:45:00|5.27|5.17|5.27|5.17|5.3|5.2|5.24|5.14|85
1655290200000|2022-06-15 10:50:00|5.26|5.16|5.26|5.16|5.27|5.17|5.24|5.14|61
1655290500000|2022-06-15 10:55:00|5.25|5.15|5.25|5.15|5.27|5.17|5.25|5.15|59
1655290800000|2022-06-15 11:00:00|5.26|5.16|5.23|5.13|5.27|5.17|5.23|5.13|84
1655291100000|2022-06-15 11:05:00|5.24|5.14|5.23|5.13|5.25|5.15|5.21|5.11|68
1655291400000|2022-06-15 11:10:00|5.22|5.12|5.27|5.17|5.27|5.17|5.22|5.12|64
1655291700000|2022-06-15 11:15:00|5.26|5.16|5.26|5.16|5.27|5.17|5.25|5.15|57
1655292000000|2022-06-15 11:20:00|5.27|5.17|5.37|5.27|5.37|5.27|5.26|5.16|87
1655292300000|2022-06-15 11:25:00|5.36|5.26|5.38|5.28|5.4|5.3|5.33|5.23|89
1655292600000|2022-06-15 11:30:00|5.37|5.27|5.39|5.29|5.41|5.31|5.37|5.27|101
1655292900000|2022-06-15 11:35:00|5.38|5.28|5.4|5.3|5.41|5.31|5.38|5.28|89
1655293200000|2022-06-15 11:40:00|5.39|5.29|5.41|5.31|5.42|5.32|5.39|5.29|51
1655293500000|2022-06-15 11:45:00|5.4|5.3|5.37|5.27|5.41|5.31|5.36|5.26|80
1655293800000|2022-06-15 11:50:00|5.36|5.26|5.38|5.28|5.38|5.28|5.35|5.25|49
1655294100000|2022-06-15 11:55:00|5.37|5.27|5.4|5.3|5.4|5.3|5.37|5.27|74
1655294400000|2022-06-15 12:00:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|80
1655294700000|2022-06-15 12:05:00|5.37|5.27|5.38|5.28|5.39|5.29|5.37|5.27|56
1655295000000|2022-06-15 12:10:00|5.39|5.29|5.43|5.33|5.44|5.34|5.38|5.28|99
1655295300000|2022-06-15 12:15:00|5.44|5.34|5.4|5.3|5.48|5.38|5.39|5.29|103
1655295600000|2022-06-15 12:20:00|5.39|5.29|5.38|5.28|5.4|5.3|5.37|5.27|86
1655295900000|2022-06-15 12:25:00|5.37|5.27|5.37|5.27|5.4|5.3|5.37|5.27|65
1655296200000|2022-06-15 12:30:00|5.38|5.28|5.38|5.28|5.38|5.28|5.36|5.26|69
1655296500000|2022-06-15 12:35:00|5.37|5.27|5.36|5.26|5.38|5.28|5.35|5.25|38
1655296800000|2022-06-15 12:40:00|5.37|5.27|5.39|5.29|5.39|5.29|5.36|5.26|65
1655297100000|2022-06-15 12:45:00|5.38|5.28|5.41|5.31|5.43|5.33|5.38|5.28|76
1655297400000|2022-06-15 12:50:00|5.42|5.32|5.41|5.31|5.43|5.33|5.4|5.3|72
1655297700000|2022-06-15 12:55:00|5.42|5.32|5.4|5.3|5.42|5.32|5.39|5.29|29
1655298000000|2022-06-15 13:00:00|5.39|5.29|5.38|5.28|5.39|5.29|5.36|5.26|80
1655298300000|2022-06-15 13:05:00|5.37|5.27|5.43|5.33|5.43|5.33|5.37|5.27|67
1655298600000|2022-06-15 13:10:00|5.42|5.32|5.45|5.35|5.46|5.36|5.42|5.32|98
1655298900000|2022-06-15 13:15:00|5.44|5.34|5.47|5.37|5.48|5.38|5.43|5.33|56
1655299200000|2022-06-15 13:20:00|5.48|5.38|5.43|5.33|5.5|5.4|5.43|5.33|108
1655299500000|2022-06-15 13:25:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|51
1655299800000|2022-06-15 13:30:00|5.45|5.35|5.45|5.35|5.46|5.36|5.42|5.32|83
1655300100000|2022-06-15 13:35:00|5.44|5.34|5.42|5.32|5.47|5.37|5.41|5.31|67
1655300400000|2022-06-15 13:40:00|5.43|5.33|5.47|5.37|5.47|5.37|5.42|5.32|93
1655300700000|2022-06-15 13:45:00|5.46|5.36|5.5|5.4|5.5|5.4|5.46|5.36|85
1655301000000|2022-06-15 13:50:00|5.51|5.41|5.49|5.39|5.53|5.43|5.49|5.39|57
1655301300000|2022-06-15 13:55:00|5.5|5.4|5.5|5.4|5.52|5.42|5.49|5.39|57
1655301600000|2022-06-15 14:00:00|5.51|5.41|5.55|5.45|5.56|5.46|5.5|5.4|45
1655301900000|2022-06-15 14:05:00|5.56|5.46|5.57|5.47|5.59|5.49|5.54|5.44|80
1655302200000|2022-06-15 14:10:00|5.56|5.46|5.55|5.45|5.57|5.47|5.54|5.44|108
1655302500000|2022-06-15 14:15:00|5.54|5.44|5.49|5.39|5.55|5.45|5.49|5.39|42
1655302800000|2022-06-15 14:20:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|90
1655303100000|2022-06-15 14:25:00|5.5|5.4|5.48|5.38|5.5|5.4|5.47|5.37|97
1655303400000|2022-06-15 14:30:00|5.47|5.37|5.48|5.38|5.48|5.38|5.46|5.36|42
1655303700000|2022-06-15 14:35:00|5.47|5.37|5.46|5.36|5.49|5.39|5.46|5.36|74
1655304000000|2022-06-15 14:40:00|5.47|5.37|5.48|5.38|5.51|5.41|5.46|5.36|72
1655304300000|2022-06-15 14:45:00|5.49|5.39|5.5|5.4|5.51|5.41|5.48|5.38|70
1655304600000|2022-06-15 14:50:00|5.51|5.41|5.43|5.33|5.51|5.41|5.42|5.32|69
1655304900000|2022-06-15 14:55:00|5.42|5.32|5.44|5.34|5.45|5.35|5.42|5.32|63
1655305200000|2022-06-15 15:00:00|5.45|5.35|5.46|5.36|5.47|5.37|5.42|5.32|66
1655305500000|2022-06-15 15:05:00|5.47|5.37|5.45|5.35|5.47|5.37|5.45|5.35|47
1655305800000|2022-06-15 15:10:00|5.46|5.36|5.46|5.36|5.47|5.37|5.45|5.35|29
1655306100000|2022-06-15 15:15:00|5.45|5.35|5.44|5.34|5.47|5.37|5.44|5.34|40
1655306400000|2022-06-15 15:20:00|5.45|5.35|5.42|5.32|5.45|5.35|5.42|5.32|72
1655306700000|2022-06-15 15:25:00|5.43|5.33|5.43|5.33|5.43|5.33|5.42|5.32|33
1655307000000|2022-06-15 15:30:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|89
1655307300000|2022-06-15 15:35:00|5.45|5.35|5.47|5.37|5.48|5.38|5.44|5.34|55
1655307600000|2022-06-15 15:40:00|5.46|5.36|5.47|5.37|5.48|5.38|5.46|5.36|22
1655307900000|2022-06-15 15:45:00|5.48|5.38|5.49|5.39|5.51|5.41|5.47|5.37|56
1655308200000|2022-06-15 15:50:00|5.5|5.4|5.51|5.41|5.51|5.41|5.49|5.39|32
1655308500000|2022-06-15 15:55:00|5.5|5.4|5.5|5.4|5.51|5.41|5.49|5.39|101
1655308800000|2022-06-15 16:00:00|5.49|5.39|5.5|5.4|5.52|5.42|5.49|5.39|90
1655309100000|2022-06-15 16:05:00|5.49|5.39|5.51|5.41|5.51|5.41|5.48|5.38|65
1655309400000|2022-06-15 16:10:00|5.5|5.4|5.49|5.39|5.52|5.42|5.48|5.38|76
1655309700000|2022-06-15 16:15:00|5.48|5.38|5.5|5.4|5.5|5.4|5.48|5.38|59
1655310000000|2022-06-15 16:20:00|5.49|5.39|5.48|5.38|5.5|5.4|5.47|5.37|42
1655310300000|2022-06-15 16:25:00|5.47|5.37|5.45|5.35|5.48|5.38|5.44|5.34|63
1655310600000|2022-06-15 16:30:00|5.44|5.34|5.41|5.31|5.45|5.35|5.41|5.31|122
1655310900000|2022-06-15 16:35:00|5.42|5.32|5.38|5.28|5.42|5.32|5.38|5.28|101
1655311200000|2022-06-15 16:40:00|5.39|5.29|5.39|5.29|5.4|5.3|5.37|5.27|41
1655311500000|2022-06-15 16:45:00|5.38|5.28|5.39|5.29|5.4|5.3|5.36|5.26|64
1655311800000|2022-06-15 16:50:00|5.38|5.28|5.38|5.28|5.39|5.29|5.37|5.27|39
1655312100000|2022-06-15 16:55:00|5.37|5.27|5.36|5.26|5.38|5.28|5.34|5.24|46
1655312400000|2022-06-15 17:00:00|5.37|5.27|5.36|5.26|5.37|5.27|5.34|5.24|38
1655312700000|2022-06-15 17:05:00|5.35|5.25|5.31|5.21|5.35|5.25|5.31|5.21|43
1655313000000|2022-06-15 17:10:00|5.32|5.22|5.34|5.24|5.35|5.25|5.31|5.21|81
1655313300000|2022-06-15 17:15:00|5.35|5.25|5.4|5.3|5.4|5.3|5.34|5.24|78
1655313600000|2022-06-15 17:20:00|5.41|5.31|5.39|5.29|5.42|5.32|5.37|5.27|67
1655313900000|2022-06-15 17:25:00|5.38|5.28|5.35|5.25|5.39|5.29|5.35|5.25|28
1655314200000|2022-06-15 17:30:00|5.36|5.26|5.37|5.27|5.37|5.27|5.31|5.21|70
1655314500000|2022-06-15 17:35:00|5.36|5.26|5.36|5.26|5.38|5.28|5.35|5.25|71
1655314800000|2022-06-15 17:40:00|5.37|5.27|5.37|5.27|5.39|5.29|5.35|5.25|51
1655315100000|2022-06-15 17:45:00|5.36|5.26|5.36|5.26|5.39|5.29|5.36|5.26|43
1655315400000|2022-06-15 17:50:00|5.37|5.27|5.47|5.37|5.47|5.37|5.36|5.26|109
1655315700000|2022-06-15 17:55:00|5.48|5.38|5.51|5.41|5.52|5.42|5.44|5.34|90
1655316000000|2022-06-15 18:00:00|5.5|5.4|5.39|5.29|5.56|5.46|5.37|5.27|339
1655316300000|2022-06-15 18:05:00|5.38|5.28|5.29|5.19|5.4|5.3|5.26|5.16|174
1655316600000|2022-06-15 18:10:00|5.28|5.18|5.3|5.2|5.34|5.24|5.23|5.13|133
1655316900000|2022-06-15 18:15:00|5.29|5.19|5.34|5.24|5.37|5.27|5.27|5.17|118
1655317200000|2022-06-15 18:20:00|5.35|5.25|5.33|5.23|5.37|5.27|5.32|5.22|97
1655317500000|2022-06-15 18:25:00|5.34|5.24|5.4|5.3|5.41|5.31|5.33|5.23|91
1655317800000|2022-06-15 18:30:00|5.41|5.31|5.38|5.28|5.41|5.31|5.33|5.23|134
1655318100000|2022-06-15 18:35:00|5.39|5.29|5.53|5.43|5.53|5.43|5.37|5.27|88
1655318400000|2022-06-15 18:40:00|5.59|5.49|5.71|5.61|5.71|5.61|5.59|5.49|17
1655318700000|2022-06-15 18:45:00|5.84|5.74|5.79|5.69|5.9|5.8|5.71|5.61|167
1655319000000|2022-06-15 18:50:00|5.78|5.68|5.85|5.75|5.87|5.77|5.69|5.59|226
1655319300000|2022-06-15 18:55:00|5.86|5.76|5.81|5.71|5.9|5.8|5.77|5.67|178
1655319600000|2022-06-15 19:00:00|5.8|5.7|5.84|5.74|5.87|5.77|5.8|5.7|121
1655319900000|2022-06-15 19:05:00|5.85|5.75|5.9|5.8|5.92|5.82|5.83|5.73|144
1655320200000|2022-06-15 19:10:00|5.89|5.79|5.87|5.77|5.91|5.81|5.82|5.72|117
1655320500000|2022-06-15 19:15:00|5.86|5.76|5.88|5.78|5.9|5.8|5.84|5.74|119
1655320800000|2022-06-15 19:20:00|5.89|5.79|5.93|5.83|5.94|5.84|5.86|5.76|113
1655321100000|2022-06-15 19:25:00|5.94|5.84|5.96|5.86|5.97|5.87|5.9|5.8|137
1655321400000|2022-06-15 19:30:00|5.97|5.87|6.05|5.95|6.05|5.95|5.93|5.83|117
1655321700000|2022-06-15 19:35:00|6.06|5.96|6.01|5.91|6.07|5.97|6|5.9|119
1655322000000|2022-06-15 19:40:00|6|5.9|5.97|5.87|6.02|5.92|5.97|5.87|94
1655322300000|2022-06-15 19:45:00|5.98|5.88|5.98|5.88|6|5.9|5.95|5.85|67
1655322600000|2022-06-15 19:50:00|5.97|5.87|5.92|5.82|5.98|5.88|5.9|5.8|57
1655322900000|2022-06-15 19:55:00|5.93|5.83|5.9|5.8|5.95|5.85|5.9|5.8|82
1655323200000|2022-06-15 20:00:00|5.91|5.81|5.92|5.82|5.94|5.84|5.88|5.78|90
1655323500000|2022-06-15 20:05:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|91
1655323800000|2022-06-15 20:10:00|5.92|5.82|5.87|5.77|5.93|5.83|5.87|5.77|58
1655324100000|2022-06-15 20:15:00|5.88|5.78|5.84|5.74|5.89|5.79|5.83|5.73|105
1655324400000|2022-06-15 20:20:00|5.83|5.73|5.86|5.76|5.87|5.77|5.83|5.73|36
1655324700000|2022-06-15 20:25:00|5.87|5.77|5.86|5.76|5.87|5.77|5.85|5.75|54
1655325000000|2022-06-15 20:30:00|5.85|5.75|5.87|5.77|5.88|5.78|5.84|5.74|61
1655325300000|2022-06-15 20:35:00|5.86|5.76|5.88|5.78|5.9|5.8|5.86|5.76|67
1655325600000|2022-06-15 20:40:00|5.87|5.77|5.89|5.79|5.9|5.8|5.86|5.76|35
1655325900000|2022-06-15 20:45:00|5.88|5.78|5.89|5.79|5.9|5.8|5.86|5.76|52
1655326200000|2022-06-15 20:50:00|5.88|5.78|5.87|5.77|5.89|5.79|5.87|5.77|48
1655326500000|2022-06-15 20:55:00|5.88|5.78|5.85|5.75|5.88|5.78|5.85|5.75|48
1655326800000|2022-06-15 21:00:00|5.86|5.76|5.85|5.75|5.86|5.76|5.84|5.74|44
1655327100000|2022-06-15 21:05:00|5.84|5.74|5.87|5.77|5.87|5.77|5.84|5.74|24
1655327400000|2022-06-15 21:10:00|5.88|5.78|5.87|5.77|5.89|5.79|5.86|5.76|36
1655327700000|2022-06-15 21:15:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|41
1655328000000|2022-06-15 21:20:00|5.87|5.77|5.89|5.79|5.89|5.79|5.87|5.77|15
1655328300000|2022-06-15 21:25:00|5.88|5.78|5.9|5.8|5.91|5.81|5.88|5.78|23
1655328600000|2022-06-15 21:30:00|5.91|5.81|5.88|5.78|5.91|5.81|5.88|5.78|28
1655328900000|2022-06-15 21:35:00|5.89|5.79|5.92|5.82|5.93|5.83|5.88|5.78|28
1655329200000|2022-06-15 21:40:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|38
1655329500000|2022-06-15 21:45:00|5.93|5.83|5.95|5.85|5.95|5.85|5.93|5.83|21
1655329800000|2022-06-15 21:50:00|5.96|5.86|5.96|5.86|5.99|5.89|5.95|5.85|55
1655330100000|2022-06-15 21:55:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|21
1655330400000|2022-06-15 22:00:00|5.98|5.88|6.02|5.92|6.02|5.92|5.98|5.88|19
1655330700000|2022-06-15 22:05:00|6.01|5.91|6.04|5.94|6.07|5.97|6.01|5.91|70
1655331000000|2022-06-15 22:10:00|6.03|5.93|6.05|5.95|6.08|5.98|6.02|5.92|43
1655331300000|2022-06-15 22:15:00|6.06|5.96|6.02|5.92|6.07|5.97|6.02|5.92|37
1655331600000|2022-06-15 22:20:00|6.03|5.93|6.02|5.92|6.03|5.93|6|5.9|34
1655331900000|2022-06-15 22:25:00|6.03|5.93|6.19|6.09|6.19|6.09|6.03|5.93|176
1655332200000|2022-06-15 22:30:00|6.18|6.08|6.27|6.17|6.28|6.18|6.15|6.05|136
1655332500000|2022-06-15 22:35:00|6.28|6.18|6.27|6.17|6.31|6.21|6.24|6.14|166
1655332800000|2022-06-15 22:40:00|6.28|6.18|6.23|6.13|6.29|6.19|6.19|6.09|104
1655333100000|2022-06-15 22:45:00|6.22|6.12|6.2|6.1|6.24|6.14|6.17|6.07|95
1655333400000|2022-06-15 22:50:00|6.19|6.09|6.17|6.07|6.19|6.09|6.16|6.06|45
1655333700000|2022-06-15 22:55:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|49
1655334000000|2022-06-15 23:00:00|6.13|6.03|6.09|5.99|6.14|6.04|6.08|5.98|43
1655334300000|2022-06-15 23:05:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|36
1655334600000|2022-06-15 23:10:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|40
1655334900000|2022-06-15 23:15:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|36
1655335200000|2022-06-15 23:20:00|6.12|6.02|6.14|6.04|6.14|6.04|6.11|6.01|31
1655335500000|2022-06-15 23:25:00|6.13|6.03|6.15|6.05|6.15|6.05|6.11|6.01|41
1655335800000|2022-06-15 23:30:00|6.16|6.06|6.13|6.03|6.16|6.06|6.1|6|62
1655336100000|2022-06-15 23:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|43
1655336400000|2022-06-15 23:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.1|6|60
1655336700000|2022-06-15 23:45:00|6.13|6.03|6.4|6.3|6.44|6.34|6.13|6.03|207
1655337000000|2022-06-15 23:50:00|6.41|6.31|6.35|6.25|6.43|6.33|6.35|6.25|107
1655337300000|2022-06-15 23:55:00|6.36|6.26|6.33|6.23|6.37|6.27|6.31|6.21|80
1655337600000|2022-06-16 00:00:00|6.34|6.24|6.3|6.2|6.34|6.24|6.29|6.19|89
1655337900000|2022-06-16 00:05:00|6.29|6.19|6.24|6.14|6.3|6.2|6.23|6.13|81
1655338200000|2022-06-16 00:10:00|6.25|6.15|6.22|6.12|6.26|6.16|6.21|6.11|66
1655338500000|2022-06-16 00:15:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|56
1655338800000|2022-06-16 00:20:00|6.21|6.11|6.16|6.06|6.21|6.11|6.16|6.06|90
1655339100000|2022-06-16 00:25:00|6.17|6.07|6.15|6.05|6.18|6.08|6.15|6.05|57
1655339400000|2022-06-16 00:30:00|6.16|6.06|6.14|6.04|6.17|6.07|6.12|6.02|45
1655339700000|2022-06-16 00:35:00|6.15|6.05|6.17|6.07|6.2|6.1|6.14|6.04|61
1655340000000|2022-06-16 00:40:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|46
1655340300000|2022-06-16 00:45:00|6.14|6.04|6.13|6.03|6.16|6.06|6.13|6.03|38
1655340600000|2022-06-16 00:50:00|6.12|6.02|6.16|6.06|6.17|6.07|6.12|6.02|51
1655340900000|2022-06-16 00:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|32
1655341200000|2022-06-16 01:00:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|43
1655341500000|2022-06-16 01:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|19
1655341800000|2022-06-16 01:10:00|6.21|6.11|6.28|6.18|6.28|6.18|6.2|6.1|56
1655342100000|2022-06-16 01:15:00|6.29|6.19|6.25|6.15|6.3|6.2|6.24|6.14|45
1655342400000|2022-06-16 01:20:00|6.24|6.14|6.22|6.12|6.25|6.15|6.22|6.12|23
1655342700000|2022-06-16 01:25:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|30
1655343000000|2022-06-16 01:30:00|6.23|6.13|6.2|6.1|6.23|6.13|6.19|6.09|34
1655343300000|2022-06-16 01:35:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|44
1655343600000|2022-06-16 01:40:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1655343900000|2022-06-16 01:45:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|44
1655344200000|2022-06-16 01:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|59
1655344500000|2022-06-16 01:55:00|6.15|6.05|6.12|6.02|6.15|6.05|6.11|6.01|104
1655344800000|2022-06-16 02:00:00|6.11|6.01|6.16|6.06|6.17|6.07|6.11|6.01|70
1655345100000|2022-06-16 02:05:00|6.15|6.05|6.15|6.05|6.17|6.07|6.15|6.05|55
1655345400000|2022-06-16 02:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.12|6.02|51
1655345700000|2022-06-16 02:15:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|42
1655346000000|2022-06-16 02:20:00|6.11|6.01|6.11|6.01|6.14|6.04|6.08|5.98|75
1655346300000|2022-06-16 02:25:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|58
1655346600000|2022-06-16 02:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|37
1655346900000|2022-06-16 02:35:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|59
1655347200000|2022-06-16 02:40:00|6.12|6.02|6.07|5.97|6.12|6.02|6.04|5.94|80
1655347500000|2022-06-16 02:45:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|35
1655347800000|2022-06-16 02:50:00|6.11|6.01|6.12|6.02|6.13|6.03|6.1|6|56
1655348100000|2022-06-16 02:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|11
1655348400000|2022-06-16 03:00:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|20
1655348700000|2022-06-16 03:05:00|6.12|6.02|6.09|5.99|6.12|6.02|6.08|5.98|42
1655349000000|2022-06-16 03:10:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|38
1655349300000|2022-06-16 03:15:00|6.08|5.98|6.07|5.97|6.11|6.01|6.07|5.97|44
1655349600000|2022-06-16 03:20:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|26
1655349900000|2022-06-16 03:25:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|28
1655350200000|2022-06-16 03:30:00|6.08|5.98|6.09|5.99|6.1|6|6.07|5.97|26
1655350500000|2022-06-16 03:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|16
1655350800000|2022-06-16 03:40:00|6.1|6|6.07|5.97|6.11|6.01|6.06|5.96|50
1655351100000|2022-06-16 03:45:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|28
1655351400000|2022-06-16 03:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|19
1655351700000|2022-06-16 03:55:00|6.07|5.97|6.07|5.97|6.09|5.99|6.07|5.97|33
1655352000000|2022-06-16 04:00:00|6.08|5.98|6.07|5.97|6.1|6|6.07|5.97|38
1655352300000|2022-06-16 04:05:00|6.08|5.98|6.11|6.01|6.11|6.01|6.07|5.97|32
1655352600000|2022-06-16 04:10:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|29
1655352900000|2022-06-16 04:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|20
1655353200000|2022-06-16 04:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|22
1655353500000|2022-06-16 04:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|9
1655353800000|2022-06-16 04:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1655354100000|2022-06-16 04:35:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1655354400000|2022-06-16 04:40:00|6.1|6|6.06|5.96|6.12|6.02|6.06|5.96|43
1655354700000|2022-06-16 04:45:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|81
1655355000000|2022-06-16 04:50:00|6.04|5.94|6.03|5.93|6.05|5.95|6.02|5.92|34
1655355300000|2022-06-16 04:55:00|6.02|5.92|6.02|5.92|6.04|5.94|6.02|5.92|33
1655355600000|2022-06-16 05:00:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|39
1655355900000|2022-06-16 05:05:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|44
1655356200000|2022-06-16 05:10:00|6.02|5.92|6.04|5.94|6.04|5.94|6.01|5.91|77
1655356500000|2022-06-16 05:15:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|35
1655356800000|2022-06-16 05:20:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|44
1655357100000|2022-06-16 05:25:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|59
1655357400000|2022-06-16 05:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|15
1655357700000|2022-06-16 05:35:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|40
1655358000000|2022-06-16 05:40:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|17
1655358300000|2022-06-16 05:45:00|6.03|5.93|5.99|5.89|6.03|5.93|5.98|5.88|69
1655358600000|2022-06-16 05:50:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|92
1655358900000|2022-06-16 05:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|36
1655359200000|2022-06-16 06:00:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|64
1655359500000|2022-06-16 06:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.96|5.86|43
1655359800000|2022-06-16 06:10:00|5.99|5.89|5.99|5.89|6|5.9|5.97|5.87|21
1655360100000|2022-06-16 06:15:00|6|5.9|5.99|5.89|6|5.9|5.98|5.88|24
1655360400000|2022-06-16 06:20:00|5.98|5.88|5.96|5.86|5.99|5.89|5.96|5.86|25
1655360700000|2022-06-16 06:25:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|32
1655361000000|2022-06-16 06:30:00|5.97|5.87|5.94|5.84|5.97|5.87|5.93|5.83|48
1655361300000|2022-06-16 06:35:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|32
1655361600000|2022-06-16 06:40:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|43
1655361900000|2022-06-16 06:45:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|58
1655362200000|2022-06-16 06:50:00|5.92|5.82|5.92|5.82|5.94|5.84|5.92|5.82|29
1655362500000|2022-06-16 06:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.9|5.8|11
1655362800000|2022-06-16 07:00:00|5.92|5.82|5.93|5.83|5.95|5.85|5.91|5.81|26
1655363100000|2022-06-16 07:05:00|5.94|5.84|5.95|5.85|5.96|5.86|5.93|5.83|30
1655363400000|2022-06-16 07:10:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|58
1655363700000|2022-06-16 07:15:00|5.96|5.86|5.93|5.83|5.96|5.86|5.91|5.81|30
1655364000000|2022-06-16 07:20:00|5.92|5.82|5.89|5.79|5.93|5.83|5.89|5.79|42
1655364300000|2022-06-16 07:25:00|5.9|5.8|5.9|5.8|5.91|5.81|5.88|5.78|35
1655364600000|2022-06-16 07:30:00|5.91|5.81|5.85|5.75|5.91|5.81|5.83|5.73|71
1655364900000|2022-06-16 07:35:00|5.86|5.76|5.82|5.72|5.86|5.76|5.82|5.72|65
1655365200000|2022-06-16 07:40:00|5.83|5.73|5.84|5.74|5.84|5.74|5.81|5.71|62
1655365500000|2022-06-16 07:45:00|5.85|5.75|5.83|5.73|5.85|5.75|5.82|5.72|77
1655365800000|2022-06-16 07:50:00|5.82|5.72|5.84|5.74|5.84|5.74|5.82|5.72|49
1655366100000|2022-06-16 07:55:00|5.83|5.73|5.85|5.75|5.86|5.76|5.82|5.72|37
1655366400000|2022-06-16 08:00:00|5.84|5.74|5.85|5.75|5.85|5.75|5.84|5.74|38
1655366700000|2022-06-16 08:05:00|5.84|5.74|5.82|5.72|5.85|5.75|5.82|5.72|47
1655367000000|2022-06-16 08:10:00|5.81|5.71|5.8|5.7|5.82|5.72|5.79|5.69|56
1655367300000|2022-06-16 08:15:00|5.81|5.71|5.81|5.71|5.82|5.72|5.8|5.7|77
1655367600000|2022-06-16 08:20:00|5.82|5.72|5.83|5.73|5.84|5.74|5.81|5.71|42
1655367900000|2022-06-16 08:25:00|5.84|5.74|5.86|5.76|5.86|5.76|5.83|5.73|85
1655368200000|2022-06-16 08:30:00|5.85|5.75|5.89|5.79|5.9|5.8|5.85|5.75|91
1655368500000|2022-06-16 08:35:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|53
1655368800000|2022-06-16 08:40:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|41
1655369100000|2022-06-16 08:45:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|28
1655369400000|2022-06-16 08:50:00|5.88|5.78|5.89|5.79|5.89|5.79|5.86|5.76|68
1655369700000|2022-06-16 08:55:00|5.88|5.78|5.88|5.78|5.9|5.8|5.88|5.78|43
1655370000000|2022-06-16 09:00:00|5.89|5.79|5.85|5.75|5.89|5.79|5.84|5.74|43
1655370300000|2022-06-16 09:05:00|5.84|5.74|5.77|5.67|5.84|5.74|5.76|5.66|108
1655370600000|2022-06-16 09:10:00|5.76|5.66|5.76|5.66|5.77|5.67|5.74|5.64|89
1655370900000|2022-06-16 09:15:00|5.77|5.67|5.73|5.63|5.77|5.67|5.71|5.61|77
1655371200000|2022-06-16 09:20:00|5.74|5.64|5.73|5.63|5.75|5.65|5.72|5.62|36
1655371500000|2022-06-16 09:25:00|5.72|5.62|5.74|5.64|5.75|5.65|5.72|5.62|49
1655371800000|2022-06-16 09:30:00|5.73|5.63|5.71|5.61|5.74|5.64|5.7|5.6|71
1655372100000|2022-06-16 09:35:00|5.7|5.6|5.69|5.59|5.71|5.61|5.69|5.59|36
1655372400000|2022-06-16 09:40:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|61
1655372700000|2022-06-16 09:45:00|5.69|5.59|5.69|5.59|5.71|5.61|5.68|5.58|91
1655373000000|2022-06-16 09:50:00|5.68|5.58|5.71|5.61|5.71|5.61|5.67|5.57|40
1655373300000|2022-06-16 09:55:00|5.7|5.6|5.73|5.63|5.73|5.63|5.7|5.6|52
1655373600000|2022-06-16 10:00:00|5.72|5.62|5.72|5.62|5.73|5.63|5.71|5.61|23
1655373900000|2022-06-16 10:05:00|5.71|5.61|5.71|5.61|5.72|5.62|5.69|5.59|29
1655374200000|2022-06-16 10:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.69|5.59|37
1655374500000|2022-06-16 10:15:00|5.69|5.59|5.7|5.6|5.71|5.61|5.68|5.58|32
1655374800000|2022-06-16 10:20:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|10
1655375100000|2022-06-16 10:25:00|5.67|5.57|5.65|5.55|5.67|5.57|5.64|5.54|45
1655375400000|2022-06-16 10:30:00|5.66|5.56|5.63|5.53|5.66|5.56|5.63|5.53|84
1655375700000|2022-06-16 10:35:00|5.64|5.54|5.63|5.53|5.66|5.56|5.63|5.53|60
1655376000000|2022-06-16 10:40:00|5.62|5.52|5.64|5.54|5.65|5.55|5.62|5.52|61
1655376300000|2022-06-16 10:45:00|5.63|5.53|5.62|5.52|5.64|5.54|5.62|5.52|98
1655376600000|2022-06-16 10:50:00|5.63|5.53|5.68|5.58|5.7|5.6|5.58|5.48|110
1655376900000|2022-06-16 10:55:00|5.67|5.57|5.69|5.59|5.72|5.62|5.66|5.56|83
1655377200000|2022-06-16 11:00:00|5.7|5.6|5.69|5.59|5.7|5.6|5.67|5.57|34
1655377500000|2022-06-16 11:05:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|16
1655377800000|2022-06-16 11:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.68|5.58|19
1655378100000|2022-06-16 11:15:00|5.71|5.61|5.69|5.59|5.71|5.61|5.68|5.58|25
1655378400000|2022-06-16 11:20:00|5.68|5.58|5.64|5.54|5.69|5.59|5.64|5.54|29
1655378700000|2022-06-16 11:25:00|5.65|5.55|5.67|5.57|5.68|5.58|5.63|5.53|81
1655379000000|2022-06-16 11:30:00|5.66|5.56|5.7|5.6|5.71|5.61|5.66|5.56|59
1655379300000|2022-06-16 11:35:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|26
1655379600000|2022-06-16 11:40:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|22
1655379900000|2022-06-16 11:45:00|5.67|5.57|5.65|5.55|5.68|5.58|5.64|5.54|67
1655380200000|2022-06-16 11:50:00|5.64|5.54|5.61|5.51|5.66|5.56|5.61|5.51|68
1655380500000|2022-06-16 11:55:00|5.6|5.5|5.65|5.55|5.65|5.55|5.59|5.49|70
1655380800000|2022-06-16 12:00:00|5.64|5.54|5.67|5.57|5.68|5.58|5.64|5.54|66
1655381100000|2022-06-16 12:05:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|47
1655381400000|2022-06-16 12:10:00|5.69|5.59|5.67|5.57|5.69|5.59|5.67|5.57|75
1655381700000|2022-06-16 12:15:00|5.68|5.58|5.63|5.53|5.68|5.58|5.62|5.52|68
1655382000000|2022-06-16 12:20:00|5.64|5.54|5.76|5.66|5.76|5.66|5.64|5.54|67
1655382300000|2022-06-16 12:25:00|5.77|5.67|5.76|5.66|5.79|5.69|5.74|5.64|136
1655382600000|2022-06-16 12:30:00|5.75|5.65|5.77|5.67|5.8|5.7|5.74|5.64|129
1655382900000|2022-06-16 12:35:00|5.78|5.68|5.75|5.65|5.78|5.68|5.75|5.65|82
1655383200000|2022-06-16 12:40:00|5.74|5.64|5.74|5.64|5.75|5.65|5.71|5.61|85
1655383500000|2022-06-16 12:45:00|5.73|5.63|5.73|5.63|5.75|5.65|5.7|5.6|73
1655383800000|2022-06-16 12:50:00|5.74|5.64|5.72|5.62|5.74|5.64|5.71|5.61|91
1655384100000|2022-06-16 12:55:00|5.73|5.63|5.71|5.61|5.73|5.63|5.71|5.61|81
1655384400000|2022-06-16 13:00:00|5.72|5.62|5.77|5.67|5.77|5.67|5.71|5.61|74
1655384700000|2022-06-16 13:05:00|5.76|5.66|5.75|5.65|5.77|5.67|5.72|5.62|62
1655385000000|2022-06-16 13:10:00|5.76|5.66|5.77|5.67|5.78|5.68|5.74|5.64|26
1655385300000|2022-06-16 13:15:00|5.76|5.66|5.73|5.63|5.76|5.66|5.73|5.63|44
1655385600000|2022-06-16 13:20:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|67
1655385900000|2022-06-16 13:25:00|5.75|5.65|5.76|5.66|5.77|5.67|5.73|5.63|92
1655386200000|2022-06-16 13:30:00|5.75|5.65|5.68|5.58|5.81|5.71|5.66|5.56|140
1655386500000|2022-06-16 13:35:00|5.69|5.59|5.69|5.59|5.75|5.65|5.66|5.56|145
1655386800000|2022-06-16 13:40:00|5.68|5.58|5.69|5.59|5.72|5.62|5.67|5.57|126
1655387100000|2022-06-16 13:45:00|5.68|5.58|5.73|5.63|5.74|5.64|5.68|5.58|180
1655387400000|2022-06-16 13:50:00|5.72|5.62|5.65|5.55|5.72|5.62|5.6|5.5|132
1655387700000|2022-06-16 13:55:00|5.64|5.54|5.65|5.55|5.68|5.58|5.63|5.53|84
1655388000000|2022-06-16 14:00:00|5.64|5.54|5.59|5.49|5.67|5.57|5.59|5.49|86
1655388300000|2022-06-16 14:05:00|5.6|5.5|5.62|5.52|5.62|5.52|5.57|5.47|153
1655388600000|2022-06-16 14:10:00|5.61|5.51|5.6|5.5|5.62|5.52|5.58|5.48|106
1655388900000|2022-06-16 14:15:00|5.59|5.49|5.63|5.53|5.67|5.57|5.59|5.49|115
1655389200000|2022-06-16 14:20:00|5.62|5.52|5.63|5.53|5.67|5.57|5.62|5.52|90
1655389500000|2022-06-16 14:25:00|5.64|5.54|5.67|5.57|5.67|5.57|5.63|5.53|98
1655389800000|2022-06-16 14:30:00|5.66|5.56|5.68|5.58|5.71|5.61|5.65|5.55|107
1655390100000|2022-06-16 14:35:00|5.69|5.59|5.66|5.56|5.7|5.6|5.66|5.56|102
1655390400000|2022-06-16 14:40:00|5.65|5.55|5.64|5.54|5.69|5.59|5.64|5.54|48
1655390700000|2022-06-16 14:45:00|5.63|5.53|5.67|5.57|5.7|5.6|5.62|5.52|73
1655391000000|2022-06-16 14:50:00|5.66|5.56|5.65|5.55|5.66|5.56|5.61|5.51|130
1655391300000|2022-06-16 14:55:00|5.66|5.56|5.56|5.46|5.69|5.59|5.56|5.46|136
1655391600000|2022-06-16 15:00:00|5.57|5.47|5.68|5.58|5.74|5.64|5.57|5.47|118
1655391900000|2022-06-16 15:05:00|5.67|5.57|5.76|5.66|5.78|5.68|5.67|5.57|137
1655392200000|2022-06-16 15:10:00|5.75|5.65|5.74|5.64|5.76|5.66|5.71|5.61|154
1655392500000|2022-06-16 15:15:00|5.75|5.65|5.73|5.63|5.78|5.68|5.71|5.61|111
1655392800000|2022-06-16 15:20:00|5.72|5.62|5.76|5.66|5.78|5.68|5.72|5.62|131
1655393100000|2022-06-16 15:25:00|5.77|5.67|5.79|5.69|5.81|5.71|5.76|5.66|121
1655393400000|2022-06-16 15:30:00|5.8|5.7|5.78|5.68|5.8|5.7|5.77|5.67|77
1655393700000|2022-06-16 15:35:00|5.77|5.67|5.8|5.7|5.8|5.7|5.77|5.67|106
1655394000000|2022-06-16 15:40:00|5.79|5.69|5.77|5.67|5.81|5.71|5.77|5.67|63
1655394300000|2022-06-16 15:45:00|5.76|5.66|5.76|5.66|5.79|5.69|5.75|5.65|81
1655394600000|2022-06-16 15:50:00|5.75|5.65|5.74|5.64|5.76|5.66|5.72|5.62|54
1655394900000|2022-06-16 15:55:00|5.75|5.65|5.76|5.66|5.76|5.66|5.73|5.63|92
1655395200000|2022-06-16 16:00:00|5.75|5.65|5.71|5.61|5.76|5.66|5.71|5.61|81
1655395500000|2022-06-16 16:05:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|63
1655395800000|2022-06-16 16:10:00|5.73|5.63|5.69|5.59|5.73|5.63|5.69|5.59|103
1655396100000|2022-06-16 16:15:00|5.7|5.6|5.71|5.61|5.72|5.62|5.67|5.57|76
1655396400000|2022-06-16 16:20:00|5.7|5.6|5.77|5.67|5.77|5.67|5.7|5.6|80
1655396700000|2022-06-16 16:25:00|5.76|5.66|5.79|5.69|5.8|5.7|5.76|5.66|76
1655397000000|2022-06-16 16:30:00|5.8|5.7|5.78|5.68|5.82|5.72|5.76|5.66|85
1655397300000|2022-06-16 16:35:00|5.77|5.67|5.79|5.69|5.8|5.7|5.76|5.66|61
1655397600000|2022-06-16 16:40:00|5.78|5.68|5.79|5.69|5.8|5.7|5.77|5.67|42
1655397900000|2022-06-16 16:45:00|5.8|5.7|5.95|5.85|5.99|5.89|5.78|5.68|165
1655398200000|2022-06-16 16:50:00|5.94|5.84|5.86|5.76|5.94|5.84|5.86|5.76|150
1655398500000|2022-06-16 16:55:00|5.87|5.77|5.89|5.79|5.89|5.79|5.84|5.74|95
1655398800000|2022-06-16 17:00:00|5.88|5.78|5.86|5.76|5.89|5.79|5.85|5.75|71
1655399100000|2022-06-16 17:05:00|5.85|5.75|5.89|5.79|5.89|5.79|5.85|5.75|101
1655399400000|2022-06-16 17:10:00|5.88|5.78|5.91|5.81|5.94|5.84|5.88|5.78|66
1655399700000|2022-06-16 17:15:00|5.92|5.82|5.91|5.81|5.97|5.87|5.89|5.79|72
1655400000000|2022-06-16 17:20:00|5.92|5.82|5.87|5.77|5.93|5.83|5.87|5.77|82
1655400300000|2022-06-16 17:25:00|5.86|5.76|5.89|5.79|5.9|5.8|5.86|5.76|58
1655400600000|2022-06-16 17:30:00|5.88|5.78|5.9|5.8|5.91|5.81|5.87|5.77|77
1655400900000|2022-06-16 17:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|33
1655401200000|2022-06-16 17:40:00|5.88|5.78|5.85|5.75|5.89|5.79|5.84|5.74|72
1655401500000|2022-06-16 17:45:00|5.84|5.74|5.84|5.74|5.86|5.76|5.83|5.73|61
1655401800000|2022-06-16 17:50:00|5.85|5.75|5.83|5.73|5.85|5.75|5.83|5.73|41
1655402100000|2022-06-16 17:55:00|5.84|5.74|5.84|5.74|5.86|5.76|5.83|5.73|49
1655402400000|2022-06-16 18:00:00|5.85|5.75|5.84|5.74|5.85|5.75|5.83|5.73|66
1655402700000|2022-06-16 18:05:00|5.85|5.75|5.81|5.71|5.85|5.75|5.79|5.69|47
1655403000000|2022-06-16 18:10:00|5.82|5.72|5.8|5.7|5.82|5.72|5.79|5.69|25
1655403300000|2022-06-16 18:15:00|5.79|5.69|5.79|5.69|5.8|5.7|5.78|5.68|71
1655403600000|2022-06-16 18:20:00|5.8|5.7|5.8|5.7|5.81|5.71|5.78|5.68|31
1655403900000|2022-06-16 18:25:00|5.79|5.69|5.81|5.71|5.82|5.72|5.79|5.69|25
1655404200000|2022-06-16 18:30:00|5.82|5.72|5.81|5.71|5.83|5.73|5.8|5.7|32
1655404500000|2022-06-16 18:35:00|5.8|5.7|5.81|5.71|5.81|5.71|5.77|5.67|40
1655404800000|2022-06-16 18:40:00|5.8|5.7|5.78|5.68|5.81|5.71|5.78|5.68|79
1655405100000|2022-06-16 18:45:00|5.79|5.69|5.72|5.62|5.8|5.7|5.71|5.61|64
1655405400000|2022-06-16 18:50:00|5.71|5.61|5.71|5.61|5.73|5.63|5.7|5.6|45
1655405700000|2022-06-16 18:55:00|5.72|5.62|5.74|5.64|5.74|5.64|5.71|5.61|53
1655406000000|2022-06-16 19:00:00|5.73|5.63|5.75|5.65|5.77|5.67|5.72|5.62|47
1655406300000|2022-06-16 19:05:00|5.74|5.64|5.77|5.67|5.77|5.67|5.72|5.62|72
1655406600000|2022-06-16 19:10:00|5.76|5.66|5.72|5.62|5.78|5.68|5.71|5.61|81
1655406900000|2022-06-16 19:15:00|5.71|5.61|5.72|5.62|5.73|5.63|5.69|5.59|40
1655407200000|2022-06-16 19:20:00|5.73|5.63|5.73|5.63|5.74|5.64|5.72|5.62|63
1655407500000|2022-06-16 19:25:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|52
1655407800000|2022-06-16 19:30:00|5.72|5.62|5.67|5.57|5.75|5.65|5.67|5.57|66
1655408100000|2022-06-16 19:35:00|5.66|5.56|5.63|5.53|5.66|5.56|5.59|5.49|86
1655408400000|2022-06-16 19:40:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|53
1655408700000|2022-06-16 19:45:00|5.63|5.53|5.62|5.52|5.65|5.55|5.61|5.51|50
1655409000000|2022-06-16 19:50:00|5.63|5.53|5.65|5.55|5.65|5.55|5.62|5.52|63
1655409300000|2022-06-16 19:55:00|5.64|5.54|5.64|5.54|5.65|5.55|5.63|5.53|43
1655409600000|2022-06-16 20:00:00|5.63|5.53|5.69|5.59|5.69|5.59|5.63|5.53|51
1655409900000|2022-06-16 20:05:00|5.7|5.6|5.68|5.58|5.7|5.6|5.68|5.58|13
1655410200000|2022-06-16 20:10:00|5.69|5.59|5.7|5.6|5.7|5.6|5.69|5.59|40
1655410500000|2022-06-16 20:15:00|5.69|5.59|5.69|5.59|5.71|5.61|5.69|5.59|45
1655410800000|2022-06-16 20:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|46
1655411100000|2022-06-16 20:25:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|30
1655411400000|2022-06-16 20:30:00|5.7|5.6|5.67|5.57|5.7|5.6|5.66|5.56|26
1655411700000|2022-06-16 20:35:00|5.68|5.58|5.64|5.54|5.68|5.58|5.59|5.49|57
1655412000000|2022-06-16 20:40:00|5.63|5.53|5.64|5.54|5.64|5.54|5.61|5.51|50
1655412300000|2022-06-16 20:45:00|5.63|5.53|5.67|5.57|5.68|5.58|5.63|5.53|35
1655412600000|2022-06-16 20:50:00|5.66|5.56|5.67|5.57|5.69|5.59|5.66|5.56|50
1655412900000|2022-06-16 20:55:00|5.68|5.58|5.67|5.57|5.68|5.58|5.66|5.56|58
1655413200000|2022-06-16 21:00:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|11
1655413500000|2022-06-16 21:05:00|5.69|5.59|5.68|5.58|5.7|5.6|5.68|5.58|14
1655413800000|2022-06-16 21:10:00|5.69|5.59|5.68|5.58|5.7|5.6|5.67|5.57|34
1655414100000|2022-06-16 21:15:00|5.69|5.59|5.69|5.59|5.69|5.59|5.68|5.58|15
1655414400000|2022-06-16 21:20:00|5.7|5.6|5.71|5.61|5.72|5.62|5.69|5.59|24
1655414700000|2022-06-16 21:25:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|11
1655415000000|2022-06-16 21:30:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|5
1655415300000|2022-06-16 21:35:00|5.7|5.6|5.7|5.6|5.71|5.61|5.7|5.6|3
1655415600000|2022-06-16 21:40:00|5.69|5.59|5.69|5.59|5.7|5.6|5.69|5.59|25
1655415900000|2022-06-16 21:45:00|5.7|5.6|5.71|5.61|5.74|5.64|5.69|5.59|46
1655416200000|2022-06-16 21:50:00|5.7|5.6|5.67|5.57|5.71|5.61|5.66|5.56|54
1655416500000|2022-06-16 21:55:00|5.68|5.58|5.63|5.53|5.68|5.58|5.62|5.52|108
1655416800000|2022-06-16 22:00:00|5.64|5.54|5.63|5.53|5.65|5.55|5.62|5.52|66
1655417100000|2022-06-16 22:05:00|5.62|5.52|5.61|5.51|5.63|5.53|5.6|5.5|82
1655417400000|2022-06-16 22:10:00|5.6|5.5|5.6|5.5|5.62|5.52|5.6|5.5|129
1655417700000|2022-06-16 22:15:00|5.61|5.51|5.63|5.53|5.64|5.54|5.6|5.5|97
1655418000000|2022-06-16 22:20:00|5.62|5.52|5.63|5.53|5.65|5.55|5.62|5.52|40
1655418300000|2022-06-16 22:25:00|5.62|5.52|5.61|5.51|5.62|5.52|5.59|5.49|100
1655418600000|2022-06-16 22:30:00|5.6|5.5|5.64|5.54|5.64|5.54|5.59|5.49|107
1655418900000|2022-06-16 22:35:00|5.63|5.53|5.64|5.54|5.65|5.55|5.63|5.53|58
1655419200000|2022-06-16 22:40:00|5.63|5.53|5.61|5.51|5.64|5.54|5.6|5.5|51
1655419500000|2022-06-16 22:45:00|5.6|5.5|5.6|5.5|5.63|5.53|5.58|5.48|139
1655419800000|2022-06-16 22:50:00|5.59|5.49|5.57|5.47|5.6|5.5|5.57|5.47|127
1655420100000|2022-06-16 22:55:00|5.56|5.46|5.55|5.45|5.57|5.47|5.53|5.43|94
1655420400000|2022-06-16 23:00:00|5.54|5.44|5.53|5.43|5.57|5.47|5.52|5.42|132
1655420700000|2022-06-16 23:05:00|5.54|5.44|5.53|5.43|5.55|5.45|5.51|5.41|132
1655421000000|2022-06-16 23:10:00|5.52|5.42|5.48|5.38|5.53|5.43|5.48|5.38|85
1655421300000|2022-06-16 23:15:00|5.49|5.39|5.48|5.38|5.52|5.42|5.48|5.38|78
1655421600000|2022-06-16 23:20:00|5.47|5.37|5.48|5.38|5.5|5.4|5.47|5.37|104
1655421900000|2022-06-16 23:25:00|5.49|5.39|5.53|5.43|5.53|5.43|5.48|5.38|65
1655422200000|2022-06-16 23:30:00|5.54|5.44|5.53|5.43|5.56|5.46|5.5|5.4|132
1655422500000|2022-06-16 23:35:00|5.52|5.42|5.51|5.41|5.54|5.44|5.5|5.4|62
1655422800000|2022-06-16 23:40:00|5.52|5.42|5.5|5.4|5.52|5.42|5.5|5.4|123
1655423100000|2022-06-16 23:45:00|5.51|5.41|5.53|5.43|5.54|5.44|5.5|5.4|129
1655423400000|2022-06-16 23:50:00|5.54|5.44|5.56|5.46|5.56|5.46|5.52|5.42|65
1655423700000|2022-06-16 23:55:00|5.55|5.45|5.57|5.47|5.57|5.47|5.55|5.45|57
1655424000000|2022-06-17 00:00:00|5.58|5.48|5.56|5.46|5.58|5.48|5.52|5.42|127
1655424300000|2022-06-17 00:05:00|5.55|5.45|5.6|5.5|5.6|5.5|5.55|5.45|82
1655424600000|2022-06-17 00:10:00|5.59|5.49|5.6|5.5|5.62|5.52|5.58|5.48|102
1655424900000|2022-06-17 00:15:00|5.59|5.49|5.63|5.53|5.65|5.55|5.59|5.49|77
1655425200000|2022-06-17 00:20:00|5.62|5.52|5.63|5.53|5.66|5.56|5.62|5.52|86
1655425500000|2022-06-17 00:25:00|5.64|5.54|5.61|5.51|5.64|5.54|5.61|5.51|48
1655425800000|2022-06-17 00:30:00|5.6|5.5|5.56|5.46|5.6|5.5|5.55|5.45|109
1655426100000|2022-06-17 00:35:00|5.55|5.45|5.52|5.42|5.56|5.46|5.51|5.41|84
1655426400000|2022-06-17 00:40:00|5.51|5.41|5.54|5.44|5.54|5.44|5.51|5.41|92
1655426700000|2022-06-17 00:45:00|5.55|5.45|5.54|5.44|5.56|5.46|5.53|5.43|60
1655427000000|2022-06-17 00:50:00|5.55|5.45|5.56|5.46|5.56|5.46|5.54|5.44|74
1655427300000|2022-06-17 00:55:00|5.55|5.45|5.57|5.47|5.57|5.47|5.55|5.45|87
1655427600000|2022-06-17 01:00:00|5.56|5.46|5.59|5.49|5.6|5.5|5.56|5.46|66
1655427900000|2022-06-17 01:05:00|5.58|5.48|5.62|5.52|5.63|5.53|5.58|5.48|47
1655428200000|2022-06-17 01:10:00|5.63|5.53|5.63|5.53|5.63|5.53|5.61|5.51|55
1655428500000|2022-06-17 01:15:00|5.64|5.54|5.62|5.52|5.64|5.54|5.61|5.51|65
1655428800000|2022-06-17 01:20:00|5.63|5.53|5.61|5.51|5.63|5.53|5.6|5.5|59
1655429100000|2022-06-17 01:25:00|5.62|5.52|5.61|5.51|5.62|5.52|5.6|5.5|74
1655429400000|2022-06-17 01:30:00|5.6|5.5|5.59|5.49|5.63|5.53|5.58|5.48|60
1655429700000|2022-06-17 01:35:00|5.6|5.5|5.68|5.58|5.69|5.59|5.6|5.5|111
1655430000000|2022-06-17 01:40:00|5.67|5.57|5.71|5.61|5.72|5.62|5.66|5.56|127
1655430300000|2022-06-17 01:45:00|5.72|5.62|5.69|5.59|5.74|5.64|5.68|5.58|136
1655430600000|2022-06-17 01:50:00|5.68|5.58|5.7|5.6|5.7|5.6|5.67|5.57|91
1655430900000|2022-06-17 01:55:00|5.71|5.61|5.72|5.62|5.74|5.64|5.71|5.61|72
1655431200000|2022-06-17 02:00:00|5.73|5.63|5.72|5.62|5.74|5.64|5.71|5.61|50
1655431500000|2022-06-17 02:05:00|5.71|5.61|5.7|5.6|5.72|5.62|5.69|5.59|52
1655431800000|2022-06-17 02:10:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|40
1655432100000|2022-06-17 02:15:00|5.69|5.59|5.68|5.58|5.69|5.59|5.67|5.57|34
1655432400000|2022-06-17 02:20:00|5.69|5.59|5.68|5.58|5.69|5.59|5.67|5.57|54
1655432700000|2022-06-17 02:25:00|5.67|5.57|5.68|5.58|5.68|5.58|5.67|5.57|40
1655433000000|2022-06-17 02:30:00|5.67|5.57|5.69|5.59|5.71|5.61|5.67|5.57|51
1655433300000|2022-06-17 02:35:00|5.7|5.6|5.67|5.57|5.7|5.6|5.66|5.56|50
1655433600000|2022-06-17 02:40:00|5.66|5.56|5.71|5.61|5.72|5.62|5.65|5.55|54
1655433900000|2022-06-17 02:45:00|5.7|5.6|5.69|5.59|5.73|5.63|5.69|5.59|56
1655434200000|2022-06-17 02:50:00|5.7|5.6|5.68|5.58|5.7|5.6|5.68|5.58|55
1655434500000|2022-06-17 02:55:00|5.67|5.57|5.67|5.57|5.68|5.58|5.66|5.56|25
1655434800000|2022-06-17 03:00:00|5.66|5.56|5.67|5.57|5.67|5.57|5.66|5.56|22
1655435100000|2022-06-17 03:05:00|5.68|5.58|5.68|5.58|5.68|5.58|5.67|5.57|41
1655435400000|2022-06-17 03:10:00|5.67|5.57|5.69|5.59|5.69|5.59|5.67|5.57|67
1655435700000|2022-06-17 03:15:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|30
1655436000000|2022-06-17 03:20:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|50
1655436300000|2022-06-17 03:25:00|5.7|5.6|5.68|5.58|5.7|5.6|5.66|5.56|55
1655436600000|2022-06-17 03:30:00|5.67|5.57|5.7|5.6|5.71|5.61|5.67|5.57|56
1655436900000|2022-06-17 03:35:00|5.69|5.59|5.69|5.59|5.7|5.6|5.68|5.58|45
1655437200000|2022-06-17 03:40:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|40
1655437500000|2022-06-17 03:45:00|5.66|5.56|5.65|5.55|5.66|5.56|5.64|5.54|66
1655437800000|2022-06-17 03:50:00|5.64|5.54|5.63|5.53|5.65|5.55|5.63|5.53|46
1655438100000|2022-06-17 03:55:00|5.62|5.52|5.64|5.54|5.64|5.54|5.62|5.52|49
1655438400000|2022-06-17 04:00:00|5.63|5.53|5.63|5.53|5.65|5.55|5.62|5.52|89
1655438700000|2022-06-17 04:05:00|5.62|5.52|5.64|5.54|5.64|5.54|5.62|5.52|33
1655439000000|2022-06-17 04:10:00|5.65|5.55|5.65|5.55|5.66|5.56|5.64|5.54|55
1655439300000|2022-06-17 04:15:00|5.66|5.56|5.68|5.58|5.68|5.58|5.65|5.55|43
1655439600000|2022-06-17 04:20:00|5.67|5.57|5.67|5.57|5.68|5.58|5.66|5.56|57
1655439900000|2022-06-17 04:25:00|5.66|5.56|5.67|5.57|5.67|5.57|5.66|5.56|52
1655440200000|2022-06-17 04:30:00|5.66|5.56|5.66|5.56|5.67|5.57|5.66|5.56|63
1655440500000|2022-06-17 04:35:00|5.65|5.55|5.69|5.59|5.69|5.59|5.65|5.55|39
1655440800000|2022-06-17 04:40:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|38
1655441100000|2022-06-17 04:45:00|5.7|5.6|5.7|5.6|5.7|5.6|5.69|5.59|65
1655441400000|2022-06-17 04:50:00|5.69|5.59|5.69|5.59|5.7|5.6|5.68|5.58|25
1655441700000|2022-06-17 04:55:00|5.68|5.58|5.68|5.58|5.69|5.59|5.68|5.58|57
1655442000000|2022-06-17 05:00:00|5.69|5.59|5.68|5.58|5.69|5.59|5.68|5.58|74
1655442300000|2022-06-17 05:05:00|5.69|5.59|5.7|5.6|5.7|5.6|5.67|5.57|58
1655442600000|2022-06-17 05:10:00|5.69|5.59|5.73|5.63|5.74|5.64|5.69|5.59|41
1655442900000|2022-06-17 05:15:00|5.72|5.62|5.72|5.62|5.74|5.64|5.72|5.62|89
1655443200000|2022-06-17 05:20:00|5.73|5.63|5.74|5.64|5.74|5.64|5.72|5.62|56
1655443500000|2022-06-17 05:25:00|5.73|5.63|5.74|5.64|5.74|5.64|5.72|5.62|44
1655443800000|2022-06-17 05:30:00|5.73|5.63|5.76|5.66|5.78|5.68|5.73|5.63|72
1655444100000|2022-06-17 05:35:00|5.77|5.67|5.75|5.65|5.77|5.67|5.74|5.64|39
1655444400000|2022-06-17 05:40:00|5.74|5.64|5.75|5.65|5.76|5.66|5.74|5.64|18
1655444700000|2022-06-17 05:45:00|5.74|5.64|5.73|5.63|5.75|5.65|5.73|5.63|46
1655445000000|2022-06-17 05:50:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|2
1655445300000|2022-06-17 05:55:00|5.72|5.62|5.73|5.63|5.73|5.63|5.72|5.62|2
1655445600000|2022-06-17 06:00:00|5.72|5.62|5.72|5.62|5.74|5.64|5.71|5.61|63
1655445900000|2022-06-17 06:05:00|5.71|5.61|5.71|5.61|5.72|5.62|5.7|5.6|27
1655446200000|2022-06-17 06:10:00|5.72|5.62|5.69|5.59|5.72|5.62|5.69|5.59|54
1655446500000|2022-06-17 06:15:00|5.68|5.58|5.69|5.59|5.69|5.59|5.68|5.58|34
1655446800000|2022-06-17 06:20:00|5.68|5.58|5.69|5.59|5.69|5.59|5.67|5.57|62
1655447100000|2022-06-17 06:25:00|5.68|5.58|5.7|5.6|5.7|5.6|5.68|5.58|41
1655447400000|2022-06-17 06:30:00|5.71|5.61|5.74|5.64|5.76|5.66|5.7|5.6|92
1655447700000|2022-06-17 06:35:00|5.73|5.63|5.75|5.65|5.76|5.66|5.71|5.61|55
1655448000000|2022-06-17 06:40:00|5.74|5.64|5.75|5.65|5.76|5.66|5.74|5.64|52
1655448300000|2022-06-17 06:45:00|5.74|5.64|5.77|5.67|5.78|5.68|5.74|5.64|82
1655448600000|2022-06-17 06:50:00|5.76|5.66|5.75|5.65|5.77|5.67|5.74|5.64|52
1655448900000|2022-06-17 06:55:00|5.76|5.66|5.77|5.67|5.77|5.67|5.75|5.65|44
1655449200000|2022-06-17 07:00:00|5.76|5.66|5.75|5.65|5.78|5.68|5.74|5.64|62
1655449500000|2022-06-17 07:05:00|5.74|5.64|5.74|5.64|5.76|5.66|5.74|5.64|65
1655449800000|2022-06-17 07:10:00|5.73|5.63|5.74|5.64|5.74|5.64|5.73|5.63|20
1655450100000|2022-06-17 07:15:00|5.73|5.63|5.76|5.66|5.77|5.67|5.73|5.63|78
1655450400000|2022-06-17 07:20:00|5.77|5.67|5.82|5.72|5.82|5.72|5.76|5.66|60
1655450700000|2022-06-17 07:25:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|44
1655451000000|2022-06-17 07:30:00|5.81|5.71|5.8|5.7|5.82|5.72|5.79|5.69|68
1655451300000|2022-06-17 07:35:00|5.79|5.69|5.8|5.7|5.81|5.71|5.79|5.69|80
1655451600000|2022-06-17 07:40:00|5.81|5.71|5.82|5.72|5.82|5.72|5.79|5.69|92
1655451900000|2022-06-17 07:45:00|5.81|5.71|5.81|5.71|5.83|5.73|5.8|5.7|113
1655452200000|2022-06-17 07:50:00|5.8|5.7|5.8|5.7|5.82|5.72|5.8|5.7|45
1655452500000|2022-06-17 07:55:00|5.79|5.69|5.78|5.68|5.8|5.7|5.77|5.67|88
1655452800000|2022-06-17 08:00:00|5.77|5.67|5.77|5.67|5.79|5.69|5.75|5.65|99
1655453100000|2022-06-17 08:05:00|5.78|5.68|5.79|5.69|5.79|5.69|5.77|5.67|106
1655453400000|2022-06-17 08:10:00|5.78|5.68|5.8|5.7|5.8|5.7|5.78|5.68|135
1655453700000|2022-06-17 08:15:00|5.79|5.69|5.8|5.7|5.81|5.71|5.79|5.69|40
1655454000000|2022-06-17 08:20:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|12
1655454300000|2022-06-17 08:25:00|5.81|5.71|5.83|5.73|5.83|5.73|5.8|5.7|49
1655454600000|2022-06-17 08:30:00|5.82|5.72|5.83|5.73|5.85|5.75|5.82|5.72|40
1655454900000|2022-06-17 08:35:00|5.82|5.72|5.81|5.71|5.82|5.72|5.8|5.7|12
1655455200000|2022-06-17 08:40:00|5.8|5.7|5.8|5.7|5.8|5.7|5.79|5.69|23
1655455500000|2022-06-17 08:45:00|5.79|5.69|5.78|5.68|5.8|5.7|5.78|5.68|38
1655455800000|2022-06-17 08:50:00|5.77|5.67|5.78|5.68|5.79|5.69|5.77|5.67|16
1655456100000|2022-06-17 08:55:00|5.77|5.67|5.78|5.68|5.79|5.69|5.77|5.67|30
1655456400000|2022-06-17 09:00:00|5.77|5.67|5.76|5.66|5.78|5.68|5.75|5.65|70
1655456700000|2022-06-17 09:05:00|5.75|5.65|5.76|5.66|5.77|5.67|5.75|5.65|88
1655457000000|2022-06-17 09:10:00|5.77|5.67|5.78|5.68|5.79|5.69|5.76|5.66|32
1655457300000|2022-06-17 09:15:00|5.79|5.69|5.78|5.68|5.79|5.69|5.76|5.66|88
1655457600000|2022-06-17 09:20:00|5.77|5.67|5.77|5.67|5.78|5.68|5.77|5.67|35
1655457900000|2022-06-17 09:25:00|5.78|5.68|5.8|5.7|5.8|5.7|5.77|5.67|53
1655458200000|2022-06-17 09:30:00|5.79|5.69|5.78|5.68|5.8|5.7|5.77|5.67|42
1655458500000|2022-06-17 09:35:00|5.79|5.69|5.78|5.68|5.81|5.71|5.78|5.68|78
1655458800000|2022-06-17 09:40:00|5.77|5.67|5.74|5.64|5.78|5.68|5.72|5.62|40
1655459100000|2022-06-17 09:45:00|5.73|5.63|5.73|5.63|5.76|5.66|5.72|5.62|79
1655459400000|2022-06-17 09:50:00|5.74|5.64|5.74|5.64|5.75|5.65|5.73|5.63|43
1655459700000|2022-06-17 09:55:00|5.75|5.65|5.75|5.65|5.75|5.65|5.74|5.64|91
1655460000000|2022-06-17 10:00:00|5.74|5.64|5.74|5.64|5.77|5.67|5.73|5.63|75
1655460300000|2022-06-17 10:05:00|5.73|5.63|5.77|5.67|5.77|5.67|5.73|5.63|99
1655460600000|2022-06-17 10:10:00|5.76|5.66|5.77|5.67|5.78|5.68|5.76|5.66|62
1655460900000|2022-06-17 10:15:00|5.76|5.66|5.75|5.65|5.77|5.67|5.74|5.64|70
1655461200000|2022-06-17 10:20:00|5.74|5.64|5.78|5.68|5.78|5.68|5.74|5.64|81
1655461500000|2022-06-17 10:25:00|5.77|5.67|5.78|5.68|5.78|5.68|5.76|5.66|92
1655461800000|2022-06-17 10:30:00|5.77|5.67|5.76|5.66|5.78|5.68|5.76|5.66|90
1655462100000|2022-06-17 10:35:00|5.77|5.67|5.78|5.68|5.78|5.68|5.75|5.65|104
1655462400000|2022-06-17 10:40:00|5.79|5.69|5.79|5.69|5.8|5.7|5.78|5.68|89
1655462700000|2022-06-17 10:45:00|5.8|5.7|5.79|5.69|5.8|5.7|5.77|5.67|44
1655463000000|2022-06-17 10:50:00|5.8|5.7|5.81|5.71|5.82|5.72|5.79|5.69|92
1655463300000|2022-06-17 10:55:00|5.82|5.72|5.84|5.74|5.86|5.76|5.81|5.71|69
1655463600000|2022-06-17 11:00:00|5.85|5.75|5.83|5.73|5.85|5.75|5.83|5.73|49
1655463900000|2022-06-17 11:05:00|5.84|5.74|5.83|5.73|5.84|5.74|5.83|5.73|36
1655464200000|2022-06-17 11:10:00|5.84|5.74|5.85|5.75|5.86|5.76|5.82|5.72|60
1655464500000|2022-06-17 11:15:00|5.84|5.74|5.82|5.72|5.84|5.74|5.81|5.71|47
1655464800000|2022-06-17 11:20:00|5.81|5.71|5.82|5.72|5.83|5.73|5.81|5.71|42
1655465100000|2022-06-17 11:25:00|5.81|5.71|5.82|5.72|5.82|5.72|5.8|5.7|18
1655465400000|2022-06-17 11:30:00|5.81|5.71|5.82|5.72|5.83|5.73|5.81|5.71|48
1655465700000|2022-06-17 11:35:00|5.81|5.71|5.82|5.72|5.83|5.73|5.81|5.71|8
1655466000000|2022-06-17 11:40:00|5.83|5.73|5.82|5.72|5.83|5.73|5.82|5.72|32
1655466300000|2022-06-17 11:45:00|5.83|5.73|5.79|5.69|5.83|5.73|5.79|5.69|55
1655466600000|2022-06-17 11:50:00|5.78|5.68|5.79|5.69|5.8|5.7|5.78|5.68|46
1655466900000|2022-06-17 11:55:00|5.8|5.7|5.79|5.69|5.8|5.7|5.79|5.69|78
1655467200000|2022-06-17 12:00:00|5.8|5.7|5.79|5.69|5.8|5.7|5.77|5.67|38
1655467500000|2022-06-17 12:05:00|5.78|5.68|5.81|5.71|5.81|5.71|5.78|5.68|36
1655467800000|2022-06-17 12:10:00|5.8|5.7|5.8|5.7|5.81|5.71|5.8|5.7|29
1655468100000|2022-06-17 12:15:00|5.81|5.71|5.8|5.7|5.81|5.71|5.8|5.7|22
1655468400000|2022-06-17 12:20:00|5.79|5.69|5.81|5.71|5.81|5.71|5.79|5.69|57
1655468700000|2022-06-17 12:25:00|5.8|5.7|5.79|5.69|5.81|5.71|5.78|5.68|54
1655469000000|2022-06-17 12:30:00|5.78|5.68|5.78|5.68|5.79|5.69|5.78|5.68|61
1655469300000|2022-06-17 12:35:00|5.79|5.69|5.78|5.68|5.79|5.69|5.77|5.67|32
1655469600000|2022-06-17 12:40:00|5.79|5.69|5.73|5.63|5.79|5.69|5.72|5.62|71
1655469900000|2022-06-17 12:45:00|5.72|5.62|5.73|5.63|5.76|5.66|5.72|5.62|54
1655470200000|2022-06-17 12:50:00|5.74|5.64|5.72|5.62|5.74|5.64|5.71|5.61|45
1655470500000|2022-06-17 12:55:00|5.73|5.63|5.71|5.61|5.73|5.63|5.7|5.6|79
1655470800000|2022-06-17 13:00:00|5.72|5.62|5.72|5.62|5.72|5.62|5.7|5.6|81
1655471100000|2022-06-17 13:05:00|5.71|5.61|5.7|5.6|5.72|5.62|5.69|5.59|20
1655471400000|2022-06-17 13:10:00|5.71|5.61|5.69|5.59|5.71|5.61|5.69|5.59|87
1655471700000|2022-06-17 13:15:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|90
1655472000000|2022-06-17 13:20:00|5.7|5.6|5.7|5.6|5.7|5.6|5.69|5.59|53
1655472300000|2022-06-17 13:25:00|5.69|5.59|5.68|5.58|5.72|5.62|5.68|5.58|66
1655472600000|2022-06-17 13:30:00|5.69|5.59|5.74|5.64|5.75|5.65|5.68|5.58|136
1655472900000|2022-06-17 13:35:00|5.75|5.65|5.73|5.63|5.76|5.66|5.73|5.63|63
1655473200000|2022-06-17 13:40:00|5.74|5.64|5.76|5.66|5.77|5.67|5.73|5.63|117
1655473500000|2022-06-17 13:45:00|5.75|5.65|5.75|5.65|5.77|5.67|5.74|5.64|47
1655473800000|2022-06-17 13:50:00|5.76|5.66|5.78|5.68|5.79|5.69|5.75|5.65|71
1655474100000|2022-06-17 13:55:00|5.77|5.67|5.76|5.66|5.77|5.67|5.75|5.65|24
1655474400000|2022-06-17 14:00:00|5.75|5.65|5.76|5.66|5.76|5.66|5.73|5.63|90
1655474700000|2022-06-17 14:05:00|5.75|5.65|5.74|5.64|5.76|5.66|5.73|5.63|106
1655475000000|2022-06-17 14:10:00|5.73|5.63|5.73|5.63|5.75|5.65|5.73|5.63|85
1655475300000|2022-06-17 14:15:00|5.74|5.64|5.69|5.59|5.74|5.64|5.68|5.58|50
1655475600000|2022-06-17 14:20:00|5.68|5.58|5.66|5.56|5.68|5.58|5.65|5.55|57
1655475900000|2022-06-17 14:25:00|5.67|5.57|5.66|5.56|5.67|5.57|5.65|5.55|80
1655476200000|2022-06-17 14:30:00|5.67|5.57|5.64|5.54|5.69|5.59|5.64|5.54|74
1655476500000|2022-06-17 14:35:00|5.65|5.55|5.68|5.58|5.69|5.59|5.64|5.54|28
1655476800000|2022-06-17 14:40:00|5.67|5.57|5.69|5.59|5.69|5.59|5.67|5.57|97
1655477100000|2022-06-17 14:45:00|5.68|5.58|5.68|5.58|5.69|5.59|5.66|5.56|67
1655477400000|2022-06-17 14:50:00|5.69|5.59|5.7|5.6|5.71|5.61|5.68|5.58|90
1655477700000|2022-06-17 14:55:00|5.71|5.61|5.7|5.6|5.71|5.61|5.7|5.6|98
1655478000000|2022-06-17 15:00:00|5.69|5.59|5.71|5.61|5.72|5.62|5.69|5.59|51
1655478300000|2022-06-17 15:05:00|5.72|5.62|5.71|5.61|5.72|5.62|5.71|5.61|16
1655478600000|2022-06-17 15:10:00|5.7|5.6|5.7|5.6|5.71|5.61|5.69|5.59|31
1655478900000|2022-06-17 15:15:00|5.69|5.59|5.73|5.63|5.73|5.63|5.69|5.59|41
1655479200000|2022-06-17 15:20:00|5.72|5.62|5.71|5.61|5.73|5.63|5.7|5.6|68
1655479500000|2022-06-17 15:25:00|5.7|5.6|5.71|5.61|5.72|5.62|5.69|5.59|68
1655479800000|2022-06-17 15:30:00|5.72|5.62|5.7|5.6|5.72|5.62|5.7|5.6|61
1655480100000|2022-06-17 15:35:00|5.69|5.59|5.69|5.59|5.7|5.6|5.67|5.57|85
1655480400000|2022-06-17 15:40:00|5.7|5.6|5.68|5.58|5.7|5.6|5.68|5.58|99
1655480700000|2022-06-17 15:45:00|5.69|5.59|5.69|5.59|5.7|5.6|5.68|5.58|35
1655481000000|2022-06-17 15:50:00|5.7|5.6|5.67|5.57|5.7|5.6|5.67|5.57|76
1655481300000|2022-06-17 15:55:00|5.68|5.58|5.71|5.61|5.72|5.62|5.67|5.57|58
1655481600000|2022-06-17 16:00:00|5.7|5.6|5.71|5.61|5.72|5.62|5.68|5.58|98
1655481900000|2022-06-17 16:05:00|5.72|5.62|5.73|5.63|5.73|5.63|5.7|5.6|70
1655482200000|2022-06-17 16:10:00|5.72|5.62|5.73|5.63|5.74|5.64|5.72|5.62|88
1655482500000|2022-06-17 16:15:00|5.74|5.64|5.71|5.61|5.74|5.64|5.71|5.61|68
1655482800000|2022-06-17 16:20:00|5.72|5.62|5.72|5.62|5.72|5.62|5.7|5.6|29
1655483100000|2022-06-17 16:25:00|5.71|5.61|5.71|5.61|5.72|5.62|5.7|5.6|35
1655483400000|2022-06-17 16:30:00|5.7|5.6|5.69|5.59|5.71|5.61|5.69|5.59|42
1655483700000|2022-06-17 16:35:00|5.7|5.6|5.71|5.61|5.71|5.61|5.69|5.59|26
1655484000000|2022-06-17 16:40:00|5.7|5.6|5.7|5.6|5.71|5.61|5.68|5.58|29
1655484300000|2022-06-17 16:45:00|5.69|5.59|5.71|5.61|5.71|5.61|5.69|5.59|51
1655484600000|2022-06-17 16:50:00|5.7|5.6|5.67|5.57|5.71|5.61|5.66|5.56|50
1655484900000|2022-06-17 16:55:00|5.68|5.58|5.68|5.58|5.69|5.59|5.67|5.57|39
1655485200000|2022-06-17 17:00:00|5.67|5.57|5.68|5.58|5.69|5.59|5.67|5.57|38
1655485500000|2022-06-17 17:05:00|5.69|5.59|5.7|5.6|5.71|5.61|5.67|5.57|32
1655485800000|2022-06-17 17:10:00|5.69|5.59|5.71|5.61|5.71|5.61|5.69|5.59|73
1655486100000|2022-06-17 17:15:00|5.7|5.6|5.71|5.61|5.72|5.62|5.7|5.6|46
1655486400000|2022-06-17 17:20:00|5.7|5.6|5.71|5.61|5.71|5.61|5.69|5.59|74
1655486700000|2022-06-17 17:25:00|5.7|5.6|5.69|5.59|5.71|5.61|5.68|5.58|82
1655487000000|2022-06-17 17:30:00|5.68|5.58|5.7|5.6|5.7|5.6|5.68|5.58|27
1655487300000|2022-06-17 17:35:00|5.69|5.59|5.68|5.58|5.7|5.6|5.67|5.57|58
1655487600000|2022-06-17 17:40:00|5.67|5.57|5.68|5.58|5.69|5.59|5.67|5.57|52
1655487900000|2022-06-17 17:45:00|5.69|5.59|5.7|5.6|5.7|5.6|5.65|5.55|88
1655488200000|2022-06-17 17:50:00|5.69|5.59|5.7|5.6|5.71|5.61|5.69|5.59|72
1655488500000|2022-06-17 17:55:00|5.69|5.59|5.69|5.59|5.7|5.6|5.68|5.58|65
1655488800000|2022-06-17 18:00:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|28
1655489100000|2022-06-17 18:05:00|5.7|5.6|5.71|5.61|5.71|5.61|5.68|5.58|34
1655489400000|2022-06-17 18:10:00|5.7|5.6|5.72|5.62|5.72|5.62|5.7|5.6|53
1655489700000|2022-06-17 18:15:00|5.73|5.63|5.72|5.62|5.73|5.63|5.72|5.62|26
1655490000000|2022-06-17 18:20:00|5.73|5.63|5.74|5.64|5.74|5.64|5.73|5.63|54
1655490300000|2022-06-17 18:25:00|5.73|5.63|5.72|5.62|5.74|5.64|5.71|5.61|42
1655490600000|2022-06-17 18:30:00|5.71|5.61|5.7|5.6|5.72|5.62|5.69|5.59|34
1655490900000|2022-06-17 18:35:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|7
1655491200000|2022-06-17 18:40:00|5.72|5.62|5.7|5.6|5.72|5.62|5.69|5.59|61
1655491500000|2022-06-17 18:45:00|5.69|5.59|5.7|5.6|5.71|5.61|5.69|5.59|32
1655491800000|2022-06-17 18:50:00|5.69|5.59|5.7|5.6|5.7|5.6|5.69|5.59|24
1655492100000|2022-06-17 18:55:00|5.69|5.59|5.7|5.6|5.7|5.6|5.69|5.59|18
1655492400000|2022-06-17 19:00:00|5.71|5.61|5.69|5.59|5.71|5.61|5.69|5.59|31
1655492700000|2022-06-17 19:05:00|5.7|5.6|5.67|5.57|5.7|5.6|5.67|5.57|70
1655493000000|2022-06-17 19:10:00|5.68|5.58|5.68|5.58|5.68|5.58|5.66|5.56|73
1655493300000|2022-06-17 19:15:00|5.67|5.57|5.68|5.58|5.69|5.59|5.67|5.57|40
1655493600000|2022-06-17 19:20:00|5.69|5.59|5.7|5.6|5.7|5.6|5.68|5.58|16
1655493900000|2022-06-17 19:25:00|5.69|5.59|5.69|5.59|5.7|5.6|5.69|5.59|23
1655494200000|2022-06-17 19:30:00|5.68|5.58|5.67|5.57|5.69|5.59|5.66|5.56|58
1655494500000|2022-06-17 19:35:00|5.66|5.56|5.69|5.59|5.69|5.59|5.66|5.56|64
1655494800000|2022-06-17 19:40:00|5.68|5.58|5.69|5.59|5.7|5.6|5.68|5.58|26
1655495100000|2022-06-17 19:45:00|5.7|5.6|5.7|5.6|5.7|5.6|5.69|5.59|51
1655495400000|2022-06-17 19:50:00|5.69|5.59|5.69|5.59|5.7|5.6|5.69|5.59|51
1655495700000|2022-06-17 19:55:00|5.7|5.6|5.69|5.59|5.7|5.6|5.68|5.58|28
1655496000000|2022-06-17 20:00:00|5.68|5.58|5.7|5.6|5.71|5.61|5.68|5.58|19
1655496300000|2022-06-17 20:05:00|5.71|5.61|5.71|5.61|5.71|5.61|5.7|5.6|3
1655496600000|2022-06-17 20:10:00|5.7|5.6|5.72|5.62|5.72|5.62|5.7|5.6|15
1655496900000|2022-06-17 20:15:00|5.73|5.63|5.73|5.63|5.73|5.63|5.72|5.62|3
1655497200000|2022-06-17 20:20:00|5.72|5.62|5.75|5.65|5.75|5.65|5.72|5.62|22
1655497500000|2022-06-17 20:25:00|5.74|5.64|5.74|5.64|5.75|5.65|5.74|5.64|3
1655497800000|2022-06-17 20:30:00|5.75|5.65|5.75|5.65|5.75|5.65|5.74|5.64|25
1655498100000|2022-06-17 20:35:00|5.74|5.64|5.74|5.64|5.75|5.65|5.74|5.64|9
1655498400000|2022-06-17 20:40:00|5.73|5.63|5.73|5.63|5.74|5.64|5.73|5.63|33
1655498700000|2022-06-17 20:45:00|5.74|5.64|5.75|5.65|5.76|5.66|5.73|5.63|14
1655499000000|2022-06-17 20:50:00|5.76|5.66|5.75|5.65|5.76|5.66|5.75|5.65|8
1655499300000|2022-06-17 20:55:00|5.76|5.66|5.75|5.65|5.76|5.66|5.75|5.65|8
1655539500000|2022-06-18 08:05:00|5.3|5.2|5.75|5.65|5.75|5.65|5.3|5.2|2
1655543100000|2022-06-18 09:05:00|5.3|5.2|5.28|5.18|5.3|5.2|5.28|5.18|19
1655543400000|2022-06-18 09:10:00|5.29|5.19|5.28|5.18|5.29|5.19|5.27|5.17|44
1655543700000|2022-06-18 09:15:00|5.29|5.19|5.3|5.2|5.3|5.2|5.28|5.18|62
1655544000000|2022-06-18 09:20:00|5.31|5.21|5.33|5.23|5.34|5.24|5.3|5.2|29
1655544300000|2022-06-18 09:25:00|5.34|5.24|5.36|5.26|5.37|5.27|5.33|5.23|29
1655544600000|2022-06-18 09:30:00|5.37|5.27|5.35|5.25|5.37|5.27|5.35|5.25|69
1655544900000|2022-06-18 09:35:00|5.34|5.24|5.32|5.22|5.35|5.25|5.32|5.22|31
1655545200000|2022-06-18 09:40:00|5.33|5.23|5.31|5.21|5.33|5.23|5.31|5.21|37
1655545500000|2022-06-18 09:45:00|5.32|5.22|5.33|5.23|5.33|5.23|5.31|5.21|18
1655545800000|2022-06-18 09:50:00|5.32|5.22|5.35|5.25|5.36|5.26|5.32|5.22|26
1655546100000|2022-06-18 09:55:00|5.36|5.26|5.35|5.25|5.36|5.26|5.34|5.24|20
1655546400000|2022-06-18 10:00:00|5.36|5.26|5.39|5.29|5.39|5.29|5.36|5.26|34
1655546700000|2022-06-18 10:05:00|5.4|5.3|5.39|5.29|5.4|5.3|5.37|5.27|22
1655547000000|2022-06-18 10:10:00|5.38|5.28|5.38|5.28|5.38|5.28|5.38|5.28|1
1655547300000|2022-06-18 10:15:00|5.39|5.29|5.54|5.44|5.54|5.44|5.39|5.29|59
1655547600000|2022-06-18 10:20:00|5.55|5.45|5.46|5.36|5.55|5.45|5.45|5.35|60
1655547900000|2022-06-18 10:25:00|5.47|5.37|5.46|5.36|5.5|5.4|5.46|5.36|54
1655548200000|2022-06-18 10:30:00|5.47|5.37|5.44|5.34|5.47|5.37|5.43|5.33|42
1655548500000|2022-06-18 10:35:00|5.45|5.35|5.5|5.4|5.52|5.42|5.44|5.34|38
1655548800000|2022-06-18 10:40:00|5.51|5.41|5.54|5.44|5.56|5.46|5.49|5.39|58
1655549100000|2022-06-18 10:45:00|5.53|5.43|5.52|5.42|5.54|5.44|5.49|5.39|36
1655549400000|2022-06-18 10:50:00|5.51|5.41|5.51|5.41|5.51|5.41|5.5|5.4|21
1655549700000|2022-06-18 10:55:00|5.52|5.42|5.51|5.41|5.54|5.44|5.51|5.41|26
1655550000000|2022-06-18 11:00:00|5.52|5.42|5.49|5.39|5.52|5.42|5.48|5.38|40
1655550300000|2022-06-18 11:05:00|5.48|5.38|5.46|5.36|5.49|5.39|5.46|5.36|35
1655550600000|2022-06-18 11:10:00|5.47|5.37|5.47|5.37|5.49|5.39|5.46|5.36|29
1655550900000|2022-06-18 11:15:00|5.48|5.38|5.49|5.39|5.51|5.41|5.48|5.38|22
1655551200000|2022-06-18 11:20:00|5.5|5.4|5.49|5.39|5.5|5.4|5.48|5.38|44
1655551500000|2022-06-18 11:25:00|5.5|5.4|5.52|5.42|5.52|5.42|5.5|5.4|41
1655551800000|2022-06-18 11:30:00|5.51|5.41|5.5|5.4|5.52|5.42|5.5|5.4|36
1655552100000|2022-06-18 11:35:00|5.51|5.41|5.49|5.39|5.51|5.41|5.49|5.39|37
1655552400000|2022-06-18 11:40:00|5.5|5.4|5.49|5.39|5.5|5.4|5.48|5.38|22
1655552700000|2022-06-18 11:45:00|5.48|5.38|5.46|5.36|5.49|5.39|5.46|5.36|25
1655553000000|2022-06-18 11:50:00|5.47|5.37|5.46|5.36|5.48|5.38|5.46|5.36|22
1655553300000|2022-06-18 11:55:00|5.47|5.37|5.46|5.36|5.47|5.37|5.46|5.36|40
1655553600000|2022-06-18 12:00:00|5.47|5.37|5.45|5.35|5.47|5.37|5.45|5.35|29
1655553900000|2022-06-18 12:05:00|5.46|5.36|5.45|5.35|5.47|5.37|5.45|5.35|18
1655554200000|2022-06-18 12:10:00|5.46|5.36|5.46|5.36|5.47|5.37|5.45|5.35|27
1655554500000|2022-06-18 12:15:00|5.45|5.35|5.47|5.37|5.47|5.37|5.44|5.34|39
1655554800000|2022-06-18 12:20:00|5.48|5.38|5.48|5.38|5.48|5.38|5.47|5.37|13
1655555100000|2022-06-18 12:25:00|5.49|5.39|5.47|5.37|5.49|5.39|5.47|5.37|25
1655555400000|2022-06-18 12:30:00|5.48|5.38|5.48|5.38|5.49|5.39|5.47|5.37|11
1655555700000|2022-06-18 12:35:00|5.47|5.37|5.44|5.34|5.47|5.37|5.43|5.33|30
1655556000000|2022-06-18 12:40:00|5.43|5.33|5.43|5.33|5.44|5.34|5.42|5.32|37
1655556300000|2022-06-18 12:45:00|5.44|5.34|5.43|5.33|5.44|5.34|5.42|5.32|20
1655556600000|2022-06-18 12:50:00|5.44|5.34|5.42|5.32|5.44|5.34|5.41|5.31|31
1655556900000|2022-06-18 12:55:00|5.43|5.33|5.42|5.32|5.43|5.33|5.42|5.32|14
1655557200000|2022-06-18 13:00:00|5.43|5.33|5.41|5.31|5.44|5.34|5.41|5.31|37
1655557500000|2022-06-18 13:05:00|5.42|5.32|5.43|5.33|5.43|5.33|5.42|5.32|14
1655557800000|2022-06-18 13:10:00|5.44|5.34|5.45|5.35|5.45|5.35|5.43|5.33|8
1655558100000|2022-06-18 13:15:00|5.46|5.36|5.45|5.35|5.46|5.36|5.45|5.35|28
1655558400000|2022-06-18 13:20:00|5.46|5.36|5.44|5.34|5.46|5.36|5.44|5.34|31
1655558700000|2022-06-18 13:25:00|5.45|5.35|5.45|5.35|5.45|5.35|5.43|5.33|23
1655559000000|2022-06-18 13:30:00|5.44|5.34|5.45|5.35|5.46|5.36|5.44|5.34|40
1655559300000|2022-06-18 13:35:00|5.44|5.34|5.42|5.32|5.44|5.34|5.41|5.31|33
1655559600000|2022-06-18 13:40:00|5.43|5.33|5.42|5.32|5.43|5.33|5.42|5.32|10
1655559900000|2022-06-18 13:45:00|5.43|5.33|5.44|5.34|5.44|5.34|5.43|5.33|32
1655560200000|2022-06-18 13:50:00|5.43|5.33|5.45|5.35|5.45|5.35|5.43|5.33|41
1655560500000|2022-06-18 13:55:00|5.44|5.34|5.45|5.35|5.45|5.35|5.44|5.34|6
1655560800000|2022-06-18 14:00:00|5.46|5.36|5.5|5.4|5.56|5.46|5.45|5.35|96
1655561100000|2022-06-18 14:05:00|5.49|5.39|5.48|5.38|5.5|5.4|5.48|5.38|14
1655561400000|2022-06-18 14:10:00|5.47|5.37|5.49|5.39|5.5|5.4|5.47|5.37|45
1655561700000|2022-06-18 14:15:00|5.5|5.4|5.45|5.35|5.5|5.4|5.44|5.34|10
1655562000000|2022-06-18 14:20:00|5.46|5.36|5.45|5.35|5.46|5.36|5.44|5.34|36
1655562300000|2022-06-18 14:25:00|5.44|5.34|5.44|5.34|5.45|5.35|5.42|5.32|17
1655562600000|2022-06-18 14:30:00|5.45|5.35|5.44|5.34|5.46|5.36|5.43|5.33|14
1655562900000|2022-06-18 14:35:00|5.45|5.35|5.44|5.34|5.45|5.35|5.43|5.33|52
1655563200000|2022-06-18 14:40:00|5.43|5.33|5.43|5.33|5.44|5.34|5.42|5.32|15
1655563500000|2022-06-18 14:45:00|5.42|5.32|5.41|5.31|5.44|5.34|5.41|5.31|30
1655563800000|2022-06-18 14:50:00|5.42|5.32|5.37|5.27|5.42|5.32|5.36|5.26|38
1655564100000|2022-06-18 14:55:00|5.38|5.28|5.37|5.27|5.38|5.28|5.37|5.27|52
1655564400000|2022-06-18 15:00:00|5.38|5.28|5.35|5.25|5.38|5.28|5.33|5.23|84
1655564700000|2022-06-18 15:05:00|5.34|5.24|5.35|5.25|5.36|5.26|5.33|5.23|42
1655565000000|2022-06-18 15:10:00|5.36|5.26|5.33|5.23|5.36|5.26|5.32|5.22|34
1655565300000|2022-06-18 15:15:00|5.34|5.24|5.35|5.25|5.36|5.26|5.33|5.23|94
1655565600000|2022-06-18 15:20:00|5.34|5.24|5.35|5.25|5.35|5.25|5.33|5.23|16
1655565900000|2022-06-18 15:25:00|5.36|5.26|5.36|5.26|5.36|5.26|5.35|5.25|9
1655566200000|2022-06-18 15:30:00|5.37|5.27|5.37|5.27|5.38|5.28|5.36|5.26|35
1655566500000|2022-06-18 15:35:00|5.36|5.26|5.36|5.26|5.38|5.28|5.36|5.26|27
1655566800000|2022-06-18 15:40:00|5.37|5.27|5.35|5.25|5.37|5.27|5.35|5.25|23
1655567100000|2022-06-18 15:45:00|5.36|5.26|5.35|5.25|5.36|5.26|5.35|5.25|40
1655567400000|2022-06-18 15:50:00|5.34|5.24|5.33|5.23|5.34|5.24|5.32|5.22|22
1655567700000|2022-06-18 15:55:00|5.32|5.22|5.32|5.22|5.33|5.23|5.31|5.21|11
1655568000000|2022-06-18 16:00:00|5.33|5.23|5.34|5.24|5.35|5.25|5.31|5.21|28
1655568300000|2022-06-18 16:05:00|5.33|5.23|5.36|5.26|5.36|5.26|5.33|5.23|34
1655568600000|2022-06-18 16:10:00|5.35|5.25|5.34|5.24|5.36|5.26|5.34|5.24|20
1655568900000|2022-06-18 16:15:00|5.35|5.25|5.37|5.27|5.37|5.27|5.34|5.24|15
1655569200000|2022-06-18 16:20:00|5.38|5.28|5.38|5.28|5.39|5.29|5.36|5.26|27
1655569500000|2022-06-18 16:25:00|5.39|5.29|5.37|5.27|5.39|5.29|5.37|5.27|41
1655569800000|2022-06-18 16:30:00|5.38|5.28|5.37|5.27|5.38|5.28|5.37|5.27|26
1655570100000|2022-06-18 16:35:00|5.38|5.28|5.36|5.26|5.38|5.28|5.35|5.25|33
1655570400000|2022-06-18 16:40:00|5.37|5.27|5.32|5.22|5.37|5.27|5.32|5.22|16
1655570700000|2022-06-18 16:45:00|5.31|5.21|5.3|5.2|5.32|5.22|5.27|5.17|62
1655571000000|2022-06-18 16:50:00|5.31|5.21|5.32|5.22|5.33|5.23|5.31|5.21|36
1655571300000|2022-06-18 16:55:00|5.31|5.21|5.31|5.21|5.32|5.22|5.3|5.2|33
1655571600000|2022-06-18 17:00:00|5.32|5.22|5.35|5.25|5.36|5.26|5.31|5.21|50
1655571900000|2022-06-18 17:05:00|5.34|5.24|5.35|5.25|5.35|5.25|5.33|5.23|40
1655572200000|2022-06-18 17:10:00|5.34|5.24|5.31|5.21|5.35|5.25|5.31|5.21|76
1655572500000|2022-06-18 17:15:00|5.32|5.22|5.34|5.24|5.34|5.24|5.3|5.2|35
1655572800000|2022-06-18 17:20:00|5.35|5.25|5.33|5.23|5.36|5.26|5.33|5.23|31
1655573100000|2022-06-18 17:25:00|5.32|5.22|5.34|5.24|5.34|5.24|5.32|5.22|21
1655573400000|2022-06-18 17:30:00|5.35|5.25|5.32|5.22|5.35|5.25|5.32|5.22|26
1655573700000|2022-06-18 17:35:00|5.33|5.23|5.31|5.21|5.33|5.23|5.31|5.21|17
1655574000000|2022-06-18 17:40:00|5.3|5.2|5.28|5.18|5.31|5.21|5.22|5.12|95
1655574300000|2022-06-18 17:45:00|5.27|5.17|5.25|5.15|5.28|5.18|5.23|5.13|111
1655574600000|2022-06-18 17:50:00|5.26|5.16|5.28|5.18|5.29|5.19|5.26|5.16|17
1655574900000|2022-06-18 17:55:00|5.27|5.17|5.26|5.16|5.28|5.18|5.26|5.16|84
1655575200000|2022-06-18 18:00:00|5.27|5.17|5.28|5.18|5.29|5.19|5.23|5.13|68
1655575500000|2022-06-18 18:05:00|5.27|5.17|5.25|5.15|5.28|5.18|5.24|5.14|63
1655575800000|2022-06-18 18:10:00|5.26|5.16|5.25|5.15|5.27|5.17|5.24|5.14|64
1655576100000|2022-06-18 18:15:00|5.24|5.14|5.21|5.11|5.25|5.15|5.18|5.08|96
1655576400000|2022-06-18 18:20:00|5.2|5.1|5.21|5.11|5.22|5.12|5.18|5.08|94
1655576700000|2022-06-18 18:25:00|5.2|5.1|5.17|5.07|5.21|5.11|5.16|5.06|48
1655577000000|2022-06-18 18:30:00|5.16|5.06|5.15|5.05|5.2|5.1|5.15|5.05|76
1655577300000|2022-06-18 18:35:00|5.16|5.06|5.18|5.08|5.21|5.11|5.15|5.05|87
1655577600000|2022-06-18 18:40:00|5.19|5.09|5.21|5.11|5.22|5.12|5.19|5.09|83
1655577900000|2022-06-18 18:45:00|5.22|5.12|5.2|5.1|5.22|5.12|5.2|5.1|61
1655578200000|2022-06-18 18:50:00|5.19|5.09|5.19|5.09|5.21|5.11|5.18|5.08|77
1655578500000|2022-06-18 18:55:00|5.2|5.1|5.17|5.07|5.2|5.1|5.17|5.07|86
1655578800000|2022-06-18 19:00:00|5.18|5.08|5.16|5.06|5.19|5.09|5.15|5.05|91
1655579100000|2022-06-18 19:05:00|5.17|5.07|5.18|5.08|5.19|5.09|5.14|5.04|104
1655579400000|2022-06-18 19:10:00|5.17|5.07|5.18|5.08|5.19|5.09|5.16|5.06|54
1655579700000|2022-06-18 19:15:00|5.17|5.07|5.19|5.09|5.22|5.12|5.17|5.07|49
1655580000000|2022-06-18 19:20:00|5.18|5.08|5.18|5.08|5.21|5.11|5.18|5.08|43
1655580300000|2022-06-18 19:25:00|5.19|5.09|5.14|5.04|5.19|5.09|5.14|5.04|52
1655580600000|2022-06-18 19:30:00|5.13|5.03|5.14|5.04|5.16|5.06|5.13|5.03|58
1655580900000|2022-06-18 19:35:00|5.15|5.05|5.11|5.01|5.16|5.06|5.09|4.99|69
1655581200000|2022-06-18 19:40:00|5.1|5|5.1|5|5.11|5.01|5.08|4.98|71
1655581500000|2022-06-18 19:45:00|5.11|5.01|5.09|4.99|5.12|5.02|5.09|4.99|39
1655581800000|2022-06-18 19:50:00|5.1|5|5.11|5.01|5.12|5.02|5.09|4.99|48
1655582100000|2022-06-18 19:55:00|5.12|5.02|5.08|4.98|5.13|5.03|5.08|4.98|73
1655582400000|2022-06-18 20:00:00|5.09|4.99|5.07|4.97|5.11|5.01|5.07|4.97|79
1655582700000|2022-06-18 20:05:00|5.08|4.98|5.03|4.93|5.09|4.99|5.03|4.93|108
1655583000000|2022-06-18 20:10:00|5.04|4.94|5.07|4.97|5.13|5.03|4.97|4.87|118
1655583300000|2022-06-18 20:15:00|5.08|4.98|5.1|5|5.15|5.05|5.06|4.96|103
1655583600000|2022-06-18 20:20:00|5.11|5.01|5.11|5.01|5.14|5.04|5.07|4.97|101
1655583900000|2022-06-18 20:25:00|5.1|5|5.03|4.93|5.1|5|5.03|4.93|110
1655584200000|2022-06-18 20:30:00|5.04|4.94|5.04|4.94|5.06|4.96|5|4.9|91
1655584500000|2022-06-18 20:35:00|5.05|4.95|5.07|4.97|5.08|4.98|5.03|4.93|65
1655584800000|2022-06-18 20:40:00|5.06|4.96|5.04|4.94|5.07|4.97|5.04|4.94|83
1655585100000|2022-06-18 20:45:00|5.03|4.93|4.99|4.89|5.07|4.97|4.99|4.89|57
1655585400000|2022-06-18 20:50:00|5|4.9|5.01|4.91|5.03|4.93|4.99|4.89|84
1655585700000|2022-06-18 20:55:00|5|4.9|5.07|4.97|5.07|4.97|4.99|4.89|38
1655586000000|2022-06-18 21:00:00|5.06|4.96|5.12|5.02|5.12|5.02|5.06|4.96|67
1655586300000|2022-06-18 21:05:00|5.11|5.01|5.1|5|5.12|5.02|5.08|4.98|50
1655586600000|2022-06-18 21:10:00|5.09|4.99|5.08|4.98|5.1|5|5.07|4.97|32
1655586900000|2022-06-18 21:15:00|5.09|4.99|5.09|4.99|5.11|5.01|5.08|4.98|21
1655587200000|2022-06-18 21:20:00|5.08|4.98|5.17|5.07|5.17|5.07|5.08|4.98|82
1655587500000|2022-06-18 21:25:00|5.18|5.08|5.26|5.16|5.31|5.21|5.17|5.07|77
1655587800000|2022-06-18 21:30:00|5.25|5.15|5.22|5.12|5.26|5.16|5.21|5.11|44
1655588100000|2022-06-18 21:35:00|5.23|5.13|5.25|5.15|5.26|5.16|5.21|5.11|33
1655588400000|2022-06-18 21:40:00|5.26|5.16|5.32|5.22|5.35|5.25|5.26|5.16|51
1655588700000|2022-06-18 21:45:00|5.31|5.21|5.31|5.21|5.32|5.22|5.29|5.19|51
1655589000000|2022-06-18 21:50:00|5.3|5.2|5.3|5.2|5.31|5.21|5.28|5.18|91
1655589300000|2022-06-18 21:55:00|5.29|5.19|5.26|5.16|5.29|5.19|5.25|5.15|66
1655589600000|2022-06-18 22:00:00|5.25|5.15|5.28|5.18|5.28|5.18|5.23|5.13|66
1655589900000|2022-06-18 22:05:00|5.27|5.17|5.31|5.21|5.31|5.21|5.27|5.17|77
1655590200000|2022-06-18 22:10:00|5.3|5.2|5.31|5.21|5.32|5.22|5.3|5.2|28
1655590500000|2022-06-18 22:15:00|5.3|5.2|5.32|5.22|5.35|5.25|5.3|5.2|81
1655590800000|2022-06-18 22:20:00|5.31|5.21|5.35|5.25|5.38|5.28|5.31|5.21|89
1655591100000|2022-06-18 22:25:00|5.36|5.26|5.44|5.34|5.45|5.35|5.35|5.25|91
1655591400000|2022-06-18 22:30:00|5.43|5.33|5.4|5.3|5.47|5.37|5.39|5.29|90
1655591700000|2022-06-18 22:35:00|5.41|5.31|5.42|5.32|5.42|5.32|5.39|5.29|74
1655592000000|2022-06-18 22:40:00|5.41|5.31|5.41|5.31|5.42|5.32|5.4|5.3|101
1655592300000|2022-06-18 22:45:00|5.42|5.32|5.37|5.27|5.42|5.32|5.37|5.27|60
1655592600000|2022-06-18 22:50:00|5.36|5.26|5.37|5.27|5.38|5.28|5.35|5.25|24
1655592900000|2022-06-18 22:55:00|5.38|5.28|5.39|5.29|5.4|5.3|5.36|5.26|48
1655593200000|2022-06-18 23:00:00|5.4|5.3|5.4|5.3|5.42|5.32|5.36|5.26|59
1655593500000|2022-06-18 23:05:00|5.39|5.29|5.36|5.26|5.4|5.3|5.36|5.26|56
1655593800000|2022-06-18 23:10:00|5.37|5.27|5.35|5.25|5.38|5.28|5.35|5.25|49
1655594100000|2022-06-18 23:15:00|5.36|5.26|5.34|5.24|5.36|5.26|5.33|5.23|63
1655594400000|2022-06-18 23:20:00|5.35|5.25|5.35|5.25|5.36|5.26|5.34|5.24|47
1655594700000|2022-06-18 23:25:00|5.34|5.24|5.37|5.27|5.37|5.27|5.34|5.24|10
1655595000000|2022-06-18 23:30:00|5.36|5.26|5.37|5.27|5.39|5.29|5.36|5.26|32
1655595300000|2022-06-18 23:35:00|5.38|5.28|5.35|5.25|5.38|5.28|5.35|5.25|42
1655595600000|2022-06-18 23:40:00|5.34|5.24|5.31|5.21|5.35|5.25|5.31|5.21|28
1655595900000|2022-06-18 23:45:00|5.32|5.22|5.36|5.26|5.36|5.26|5.32|5.22|51
1655596200000|2022-06-18 23:50:00|5.35|5.25|5.35|5.25|5.36|5.26|5.35|5.25|23
1655596500000|2022-06-18 23:55:00|5.34|5.24|5.34|5.24|5.35|5.25|5.33|5.23|51
1655596800000|2022-06-19 00:00:00|5.35|5.25|5.35|5.25|5.35|5.25|5.31|5.21|53
1655597100000|2022-06-19 00:05:00|5.34|5.24|5.38|5.28|5.38|5.28|5.34|5.24|61
1655597400000|2022-06-19 00:10:00|5.39|5.29|5.35|5.25|5.39|5.29|5.35|5.25|53
1655597700000|2022-06-19 00:15:00|5.36|5.26|5.38|5.28|5.38|5.28|5.35|5.25|25
1655598000000|2022-06-19 00:20:00|5.39|5.29|5.39|5.29|5.42|5.32|5.38|5.28|55
1655598300000|2022-06-19 00:25:00|5.4|5.3|5.39|5.29|5.41|5.31|5.39|5.29|68
1655598600000|2022-06-19 00:30:00|5.4|5.3|5.37|5.27|5.4|5.3|5.36|5.26|86
1655598900000|2022-06-19 00:35:00|5.36|5.26|5.39|5.29|5.4|5.3|5.36|5.26|86
1655599200000|2022-06-19 00:40:00|5.38|5.28|5.37|5.27|5.39|5.29|5.36|5.26|60
1655599500000|2022-06-19 00:45:00|5.36|5.26|5.34|5.24|5.36|5.26|5.34|5.24|63
1655599800000|2022-06-19 00:50:00|5.33|5.23|5.33|5.23|5.35|5.25|5.31|5.21|39
1655600100000|2022-06-19 00:55:00|5.32|5.22|5.33|5.23|5.34|5.24|5.32|5.22|62
1655600400000|2022-06-19 01:00:00|5.34|5.24|5.33|5.23|5.34|5.24|5.33|5.23|46
1655600700000|2022-06-19 01:05:00|5.32|5.22|5.31|5.21|5.33|5.23|5.3|5.2|70
1655601000000|2022-06-19 01:10:00|5.32|5.22|5.32|5.22|5.33|5.23|5.31|5.21|27
1655601300000|2022-06-19 01:15:00|5.33|5.23|5.3|5.2|5.33|5.23|5.29|5.19|20
1655601600000|2022-06-19 01:20:00|5.29|5.19|5.28|5.18|5.3|5.2|5.26|5.16|90
1655601900000|2022-06-19 01:25:00|5.29|5.19|5.28|5.18|5.29|5.19|5.28|5.18|22
1655602200000|2022-06-19 01:30:00|5.27|5.17|5.27|5.17|5.28|5.18|5.25|5.15|79
1655602500000|2022-06-19 01:35:00|5.26|5.16|5.27|5.17|5.28|5.18|5.25|5.15|34
1655602800000|2022-06-19 01:40:00|5.28|5.18|5.25|5.15|5.28|5.18|5.24|5.14|52
1655603100000|2022-06-19 01:45:00|5.26|5.16|5.25|5.15|5.26|5.16|5.23|5.13|72
1655603400000|2022-06-19 01:50:00|5.24|5.14|5.23|5.13|5.25|5.15|5.23|5.13|58
1655603700000|2022-06-19 01:55:00|5.22|5.12|5.23|5.13|5.24|5.14|5.22|5.12|28
1655604000000|2022-06-19 02:00:00|5.24|5.14|5.2|5.1|5.24|5.14|5.2|5.1|65
1655604300000|2022-06-19 02:05:00|5.21|5.11|5.21|5.11|5.22|5.12|5.2|5.1|37
1655604600000|2022-06-19 02:10:00|5.2|5.1|5.21|5.11|5.21|5.11|5.2|5.1|38
1655604900000|2022-06-19 02:15:00|5.2|5.1|5.19|5.09|5.21|5.11|5.18|5.08|44
1655605200000|2022-06-19 02:20:00|5.18|5.08|5.19|5.09|5.2|5.1|5.18|5.08|16
1655605500000|2022-06-19 02:25:00|5.18|5.08|5.17|5.07|5.19|5.09|5.17|5.07|54
1655605800000|2022-06-19 02:30:00|5.18|5.08|5.17|5.07|5.18|5.08|5.16|5.06|32
1655606100000|2022-06-19 02:35:00|5.18|5.08|5.2|5.1|5.2|5.1|5.17|5.07|47
1655606400000|2022-06-19 02:40:00|5.19|5.09|5.2|5.1|5.22|5.12|5.19|5.09|84
1655606700000|2022-06-19 02:45:00|5.21|5.11|5.21|5.11|5.23|5.13|5.2|5.1|39
1655607000000|2022-06-19 02:50:00|5.22|5.12|5.22|5.12|5.23|5.13|5.21|5.11|57
1655607300000|2022-06-19 02:55:00|5.21|5.11|5.21|5.11|5.22|5.12|5.21|5.11|49
1655607600000|2022-06-19 03:00:00|5.22|5.12|5.23|5.13|5.23|5.13|5.22|5.12|4
1655607900000|2022-06-19 03:05:00|5.24|5.14|5.25|5.15|5.27|5.17|5.24|5.14|30
1655608200000|2022-06-19 03:10:00|5.26|5.16|5.3|5.2|5.31|5.21|5.25|5.15|33
1655608500000|2022-06-19 03:15:00|5.31|5.21|5.29|5.19|5.31|5.21|5.28|5.18|59
1655608800000|2022-06-19 03:20:00|5.3|5.2|5.31|5.21|5.32|5.22|5.29|5.19|26
1655609100000|2022-06-19 03:25:00|5.3|5.2|5.28|5.18|5.31|5.21|5.27|5.17|39
1655609400000|2022-06-19 03:30:00|5.27|5.17|5.29|5.19|5.29|5.19|5.27|5.17|23
1655609700000|2022-06-19 03:35:00|5.3|5.2|5.28|5.18|5.3|5.2|5.28|5.18|27
1655610000000|2022-06-19 03:40:00|5.27|5.17|5.26|5.16|5.28|5.18|5.26|5.16|36
1655610300000|2022-06-19 03:45:00|5.27|5.17|5.26|5.16|5.27|5.17|5.26|5.16|36
1655610600000|2022-06-19 03:50:00|5.27|5.17|5.25|5.15|5.27|5.17|5.24|5.14|39
1655610900000|2022-06-19 03:55:00|5.24|5.14|5.25|5.15|5.25|5.15|5.23|5.13|32
1655611200000|2022-06-19 04:00:00|5.24|5.14|5.24|5.14|5.25|5.15|5.24|5.14|79
1655611500000|2022-06-19 04:05:00|5.25|5.15|5.26|5.16|5.27|5.17|5.24|5.14|56
1655611800000|2022-06-19 04:10:00|5.27|5.17|5.27|5.17|5.28|5.18|5.26|5.16|11
1655612100000|2022-06-19 04:15:00|5.26|5.16|5.26|5.16|5.27|5.17|5.26|5.16|39
1655612400000|2022-06-19 04:20:00|5.27|5.17|5.26|5.16|5.28|5.18|5.26|5.16|24
1655612700000|2022-06-19 04:25:00|5.27|5.17|5.26|5.16|5.27|5.17|5.26|5.16|76
1655613000000|2022-06-19 04:30:00|5.25|5.15|5.3|5.2|5.3|5.2|5.24|5.14|70
1655613300000|2022-06-19 04:35:00|5.31|5.21|5.28|5.18|5.31|5.21|5.28|5.18|26
1655613600000|2022-06-19 04:40:00|5.29|5.19|5.29|5.19|5.3|5.2|5.28|5.18|67
1655613900000|2022-06-19 04:45:00|5.3|5.2|5.28|5.18|5.3|5.2|5.28|5.18|33
1655614200000|2022-06-19 04:50:00|5.27|5.17|5.28|5.18|5.28|5.18|5.26|5.16|24
1655614500000|2022-06-19 04:55:00|5.29|5.19|5.28|5.18|5.29|5.19|5.27|5.17|34
1655614800000|2022-06-19 05:00:00|5.29|5.19|5.27|5.17|5.29|5.19|5.27|5.17|41
1655615100000|2022-06-19 05:05:00|5.26|5.16|5.27|5.17|5.33|5.23|5.23|5.13|44
1655615400000|2022-06-19 05:10:00|5.28|5.18|5.22|5.12|5.32|5.22|5.22|5.12|115
1655615700000|2022-06-19 05:15:00|5.23|5.13|5.21|5.11|5.23|5.13|5.19|5.09|61
1655616000000|2022-06-19 05:20:00|5.2|5.1|5.19|5.09|5.22|5.12|5.18|5.08|66
1655616300000|2022-06-19 05:25:00|5.18|5.08|5.2|5.1|5.2|5.1|5.17|5.07|117
1655616600000|2022-06-19 05:30:00|5.19|5.09|5.19|5.09|5.21|5.11|5.19|5.09|83
1655616900000|2022-06-19 05:35:00|5.18|5.08|5.17|5.07|5.19|5.09|5.17|5.07|48
1655617200000|2022-06-19 05:40:00|5.18|5.08|5.18|5.08|5.18|5.08|5.17|5.07|29
1655617500000|2022-06-19 05:45:00|5.19|5.09|5.19|5.09|5.2|5.1|5.18|5.08|43
1655617800000|2022-06-19 05:50:00|5.2|5.1|5.2|5.1|5.2|5.1|5.19|5.09|79
1655618100000|2022-06-19 05:55:00|5.19|5.09|5.2|5.1|5.21|5.11|5.18|5.08|100
1655618400000|2022-06-19 06:00:00|5.21|5.11|5.2|5.1|5.21|5.11|5.18|5.08|72
1655618700000|2022-06-19 06:05:00|5.21|5.11|5.24|5.14|5.25|5.15|5.2|5.1|106
1655619000000|2022-06-19 06:10:00|5.23|5.13|5.24|5.14|5.24|5.14|5.23|5.13|44
1655619300000|2022-06-19 06:15:00|5.23|5.13|5.61|5.51|5.72|5.62|5.23|5.13|127
1655619600000|2022-06-19 06:20:00|5.62|5.52|5.64|5.54|5.69|5.59|5.44|5.34|287
1655619900000|2022-06-19 06:25:00|5.63|5.53|5.49|5.39|5.64|5.54|5.48|5.38|91
1655620200000|2022-06-19 06:30:00|5.5|5.4|5.55|5.45|5.57|5.47|5.47|5.37|92
1655620500000|2022-06-19 06:35:00|5.54|5.44|5.52|5.42|5.59|5.49|5.51|5.41|73
1655620800000|2022-06-19 06:40:00|5.51|5.41|5.55|5.45|5.56|5.46|5.51|5.41|57
1655621100000|2022-06-19 06:45:00|5.54|5.44|5.52|5.42|5.55|5.45|5.51|5.41|95
1655621400000|2022-06-19 06:50:00|5.53|5.43|5.59|5.49|5.6|5.5|5.52|5.42|71
1655621700000|2022-06-19 06:55:00|5.58|5.48|5.62|5.52|5.67|5.57|5.57|5.47|59
1655622000000|2022-06-19 07:00:00|5.63|5.53|5.61|5.51|5.64|5.54|5.58|5.48|71
1655622300000|2022-06-19 07:05:00|5.62|5.52|5.65|5.55|5.66|5.56|5.6|5.5|60
1655622600000|2022-06-19 07:10:00|5.66|5.56|5.69|5.59|5.76|5.66|5.65|5.55|142
1655622900000|2022-06-19 07:15:00|5.68|5.58|5.7|5.6|5.71|5.61|5.67|5.57|89
1655623200000|2022-06-19 07:20:00|5.71|5.61|5.73|5.63|5.73|5.63|5.68|5.58|69
1655623500000|2022-06-19 07:25:00|5.74|5.64|5.84|5.74|5.9|5.8|5.73|5.63|110
1655623800000|2022-06-19 07:30:00|5.85|5.75|5.75|5.65|5.85|5.75|5.74|5.64|85
1655624100000|2022-06-19 07:35:00|5.76|5.66|5.73|5.63|5.77|5.67|5.73|5.63|60
1655624400000|2022-06-19 07:40:00|5.74|5.64|5.69|5.59|5.74|5.64|5.68|5.58|74
1655624700000|2022-06-19 07:45:00|5.68|5.58|5.66|5.56|5.69|5.59|5.64|5.54|81
1655625000000|2022-06-19 07:50:00|5.65|5.55|5.62|5.52|5.66|5.56|5.61|5.51|88
1655625300000|2022-06-19 07:55:00|5.61|5.51|5.65|5.55|5.66|5.56|5.61|5.51|41
1655625600000|2022-06-19 08:00:00|5.64|5.54|5.6|5.5|5.65|5.55|5.6|5.5|45
1655625900000|2022-06-19 08:05:00|5.61|5.51|5.59|5.49|5.63|5.53|5.59|5.49|39
1655626200000|2022-06-19 08:10:00|5.58|5.48|5.58|5.48|5.59|5.49|5.55|5.45|73
1655626500000|2022-06-19 08:15:00|5.57|5.47|5.58|5.48|5.59|5.49|5.56|5.46|46
1655626800000|2022-06-19 08:20:00|5.59|5.49|5.63|5.53|5.63|5.53|5.59|5.49|25
1655627100000|2022-06-19 08:25:00|5.62|5.52|5.62|5.52|5.63|5.53|5.6|5.5|15
1655627400000|2022-06-19 08:30:00|5.63|5.53|5.68|5.58|5.69|5.59|5.62|5.52|68
1655627700000|2022-06-19 08:35:00|5.67|5.57|5.64|5.54|5.68|5.58|5.63|5.53|34
1655628000000|2022-06-19 08:40:00|5.65|5.55|5.65|5.55|5.66|5.56|5.64|5.54|19
1655628300000|2022-06-19 08:45:00|5.66|5.56|5.62|5.52|5.66|5.56|5.62|5.52|23
1655628600000|2022-06-19 08:50:00|5.63|5.53|5.65|5.55|5.66|5.56|5.63|5.53|45
1655628900000|2022-06-19 08:55:00|5.66|5.56|5.69|5.59|5.74|5.64|5.66|5.56|54
1655629200000|2022-06-19 09:00:00|5.68|5.58|5.71|5.61|5.75|5.65|5.68|5.58|44
1655629500000|2022-06-19 09:05:00|5.72|5.62|5.71|5.61|5.73|5.63|5.7|5.6|18
1655629800000|2022-06-19 09:10:00|5.72|5.62|5.75|5.65|5.75|5.65|5.71|5.61|32
1655630100000|2022-06-19 09:15:00|5.74|5.64|5.81|5.71|5.84|5.74|5.72|5.62|74
1655630400000|2022-06-19 09:20:00|5.8|5.7|5.78|5.68|5.82|5.72|5.77|5.67|49
1655630700000|2022-06-19 09:25:00|5.77|5.67|5.76|5.66|5.78|5.68|5.74|5.64|38
1655631000000|2022-06-19 09:30:00|5.75|5.65|5.82|5.72|5.82|5.72|5.74|5.64|72
1655631300000|2022-06-19 09:35:00|5.81|5.71|5.76|5.66|5.82|5.72|5.74|5.64|56
1655631600000|2022-06-19 09:40:00|5.77|5.67|5.78|5.68|5.79|5.69|5.73|5.63|66
1655631900000|2022-06-19 09:45:00|5.79|5.69|5.79|5.69|5.85|5.75|5.78|5.68|73
1655632200000|2022-06-19 09:50:00|5.78|5.68|5.76|5.66|5.79|5.69|5.74|5.64|39
1655632500000|2022-06-19 09:55:00|5.75|5.65|5.72|5.62|5.76|5.66|5.72|5.62|22
1655632800000|2022-06-19 10:00:00|5.71|5.61|5.73|5.63|5.74|5.64|5.7|5.6|37
1655633100000|2022-06-19 10:05:00|5.74|5.64|5.77|5.67|5.78|5.68|5.73|5.63|48
1655633400000|2022-06-19 10:10:00|5.76|5.66|5.81|5.71|5.82|5.72|5.74|5.64|66
1655633700000|2022-06-19 10:15:00|5.82|5.72|5.87|5.77|5.9|5.8|5.8|5.7|96
1655634000000|2022-06-19 10:20:00|5.88|5.78|5.96|5.86|6|5.9|5.88|5.78|145
1655634300000|2022-06-19 10:25:00|5.97|5.87|5.88|5.78|5.97|5.87|5.87|5.77|74
1655634600000|2022-06-19 10:30:00|5.89|5.79|5.91|5.81|5.94|5.84|5.88|5.78|85
1655634900000|2022-06-19 10:35:00|5.92|5.82|5.87|5.77|5.93|5.83|5.86|5.76|62
1655635200000|2022-06-19 10:40:00|5.88|5.78|5.89|5.79|5.91|5.81|5.88|5.78|26
1655635500000|2022-06-19 10:45:00|5.9|5.8|5.86|5.76|5.9|5.8|5.83|5.73|65
1655635800000|2022-06-19 10:50:00|5.85|5.75|5.86|5.76|5.87|5.77|5.84|5.74|34
1655636100000|2022-06-19 10:55:00|5.87|5.77|5.89|5.79|5.92|5.82|5.86|5.76|89
1655636400000|2022-06-19 11:00:00|5.88|5.78|5.86|5.76|5.9|5.8|5.86|5.76|45
1655636700000|2022-06-19 11:05:00|5.87|5.77|5.84|5.74|5.87|5.77|5.84|5.74|38
1655637000000|2022-06-19 11:10:00|5.85|5.75|5.85|5.75|5.85|5.75|5.83|5.73|41
1655637300000|2022-06-19 11:15:00|5.86|5.76|5.84|5.74|5.87|5.77|5.84|5.74|27
1655637600000|2022-06-19 11:20:00|5.85|5.75|5.81|5.71|5.85|5.75|5.8|5.7|35
1655637900000|2022-06-19 11:25:00|5.8|5.7|5.82|5.72|5.82|5.72|5.8|5.7|7
1655638200000|2022-06-19 11:30:00|5.81|5.71|5.83|5.73|5.84|5.74|5.81|5.71|23
1655638500000|2022-06-19 11:35:00|5.84|5.74|5.79|5.69|5.84|5.74|5.79|5.69|24
1655638800000|2022-06-19 11:40:00|5.8|5.7|5.79|5.69|5.8|5.7|5.78|5.68|22
1655639100000|2022-06-19 11:45:00|5.8|5.7|5.79|5.69|5.8|5.7|5.78|5.68|16
1655639400000|2022-06-19 11:50:00|5.8|5.7|5.8|5.7|5.81|5.71|5.79|5.69|11
1655639700000|2022-06-19 11:55:00|5.79|5.69|5.8|5.7|5.8|5.7|5.79|5.69|2
1655640000000|2022-06-19 12:00:00|5.79|5.69|5.79|5.69|5.84|5.74|5.79|5.69|17
1655640300000|2022-06-19 12:05:00|5.8|5.7|5.83|5.73|5.84|5.74|5.79|5.69|36
1655640600000|2022-06-19 12:10:00|5.82|5.72|5.84|5.74|5.84|5.74|5.82|5.72|41
1655640900000|2022-06-19 12:15:00|5.83|5.73|5.86|5.76|5.88|5.78|5.83|5.73|46
1655641200000|2022-06-19 12:20:00|5.85|5.75|5.8|5.7|5.85|5.75|5.8|5.7|30
1655641500000|2022-06-19 12:25:00|5.79|5.69|5.73|5.63|5.8|5.7|5.72|5.62|35
1655641800000|2022-06-19 12:30:00|5.74|5.64|5.77|5.67|5.77|5.67|5.72|5.62|70
1655642100000|2022-06-19 12:35:00|5.78|5.68|5.77|5.67|5.78|5.68|5.76|5.66|6
1655642400000|2022-06-19 12:40:00|5.76|5.66|5.73|5.63|5.77|5.67|5.73|5.63|24
1655642700000|2022-06-19 12:45:00|5.74|5.64|5.75|5.65|5.76|5.66|5.73|5.63|32
1655643000000|2022-06-19 12:50:00|5.76|5.66|5.73|5.63|5.76|5.66|5.72|5.62|24
1655643300000|2022-06-19 12:55:00|5.72|5.62|5.74|5.64|5.75|5.65|5.71|5.61|33
1655643600000|2022-06-19 13:00:00|5.75|5.65|5.76|5.66|5.77|5.67|5.74|5.64|18
1655643900000|2022-06-19 13:05:00|5.77|5.67|5.78|5.68|5.78|5.68|5.76|5.66|20
1655644200000|2022-06-19 13:10:00|5.79|5.69|5.76|5.66|5.8|5.7|5.75|5.65|36
1655644500000|2022-06-19 13:15:00|5.77|5.67|5.79|5.69|5.83|5.73|5.77|5.67|35
1655644800000|2022-06-19 13:20:00|5.8|5.7|5.8|5.7|5.81|5.71|5.79|5.69|19
1655645100000|2022-06-19 13:25:00|5.79|5.69|5.81|5.71|5.81|5.71|5.79|5.69|19
1655645400000|2022-06-19 13:30:00|5.82|5.72|5.79|5.69|5.82|5.72|5.78|5.68|34
1655645700000|2022-06-19 13:35:00|5.78|5.68|5.8|5.7|5.82|5.72|5.78|5.68|21
1655646000000|2022-06-19 13:40:00|5.81|5.71|5.78|5.68|5.81|5.71|5.78|5.68|24
1655646300000|2022-06-19 13:45:00|5.79|5.69|5.79|5.69|5.79|5.69|5.76|5.66|25
1655646600000|2022-06-19 13:50:00|5.78|5.68|5.76|5.66|5.79|5.69|5.76|5.66|35
1655646900000|2022-06-19 13:55:00|5.77|5.67|5.71|5.61|5.77|5.67|5.7|5.6|41
1655647200000|2022-06-19 14:00:00|5.72|5.62|5.74|5.64|5.76|5.66|5.71|5.61|31
1655647500000|2022-06-19 14:05:00|5.75|5.65|5.76|5.66|5.77|5.67|5.75|5.65|26
1655647800000|2022-06-19 14:10:00|5.75|5.65|5.72|5.62|5.76|5.66|5.72|5.62|20
1655648100000|2022-06-19 14:15:00|5.73|5.63|5.75|5.65|5.75|5.65|5.72|5.62|21
1655648400000|2022-06-19 14:20:00|5.76|5.66|5.76|5.66|5.77|5.67|5.75|5.65|41
1655648700000|2022-06-19 14:25:00|5.77|5.67|5.79|5.69|5.79|5.69|5.76|5.66|31
1655649000000|2022-06-19 14:30:00|5.78|5.68|5.79|5.69|5.81|5.71|5.78|5.68|36
1655649300000|2022-06-19 14:35:00|5.8|5.7|5.79|5.69|5.81|5.71|5.78|5.68|22
1655649600000|2022-06-19 14:40:00|5.8|5.7|5.78|5.68|5.8|5.7|5.78|5.68|27
1655649900000|2022-06-19 14:45:00|5.79|5.69|5.79|5.69|5.81|5.71|5.78|5.68|15
1655650200000|2022-06-19 14:50:00|5.8|5.7|5.77|5.67|5.8|5.7|5.76|5.66|22
1655650500000|2022-06-19 14:55:00|5.76|5.66|5.79|5.69|5.8|5.7|5.76|5.66|28
1655650800000|2022-06-19 15:00:00|5.8|5.7|5.8|5.7|5.81|5.71|5.79|5.69|13
1655651100000|2022-06-19 15:05:00|5.79|5.69|5.78|5.68|5.8|5.7|5.78|5.68|36
1655651400000|2022-06-19 15:10:00|5.79|5.69|5.78|5.68|5.79|5.69|5.77|5.67|8
1655651700000|2022-06-19 15:15:00|5.77|5.67|5.75|5.65|5.78|5.68|5.75|5.65|21
1655652000000|2022-06-19 15:20:00|5.76|5.66|5.76|5.66|5.76|5.66|5.75|5.65|27
1655652300000|2022-06-19 15:25:00|5.77|5.67|5.77|5.67|5.78|5.68|5.76|5.66|15
1655652600000|2022-06-19 15:30:00|5.78|5.68|5.84|5.74|5.88|5.78|5.77|5.67|51
1655652900000|2022-06-19 15:35:00|5.83|5.73|5.86|5.76|5.88|5.78|5.82|5.72|48
1655653200000|2022-06-19 15:40:00|5.85|5.75|5.83|5.73|5.86|5.76|5.81|5.71|47
1655653500000|2022-06-19 15:45:00|5.84|5.74|5.86|5.76|5.87|5.77|5.82|5.72|41
1655653800000|2022-06-19 15:50:00|5.85|5.75|5.91|5.81|5.97|5.87|5.85|5.75|53
1655654100000|2022-06-19 15:55:00|5.92|5.82|5.92|5.82|5.93|5.83|5.88|5.78|69
1655654400000|2022-06-19 16:00:00|5.91|5.81|5.91|5.81|5.93|5.83|5.89|5.79|65
1655654700000|2022-06-19 16:05:00|5.92|5.82|5.88|5.78|5.92|5.82|5.87|5.77|51
1655655000000|2022-06-19 16:10:00|5.89|5.79|5.87|5.77|5.89|5.79|5.86|5.76|27
1655655300000|2022-06-19 16:15:00|5.88|5.78|5.85|5.75|5.88|5.78|5.84|5.74|12
1655655600000|2022-06-19 16:20:00|5.86|5.76|5.84|5.74|5.86|5.76|5.83|5.73|13
1655655900000|2022-06-19 16:25:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|13
1655656200000|2022-06-19 16:30:00|5.84|5.74|5.83|5.73|5.85|5.75|5.82|5.72|28
1655656500000|2022-06-19 16:35:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|39
1655656800000|2022-06-19 16:40:00|5.83|5.73|5.84|5.74|5.85|5.75|5.82|5.72|36
1655657100000|2022-06-19 16:45:00|5.83|5.73|5.79|5.69|5.86|5.76|5.79|5.69|67
1655657400000|2022-06-19 16:50:00|5.78|5.68|5.81|5.71|5.82|5.72|5.78|5.68|42
1655657700000|2022-06-19 16:55:00|5.82|5.72|5.81|5.71|5.82|5.72|5.79|5.69|22
1655658000000|2022-06-19 17:00:00|5.8|5.7|5.82|5.72|5.83|5.73|5.8|5.7|31
1655658300000|2022-06-19 17:05:00|5.81|5.71|5.79|5.69|5.82|5.72|5.79|5.69|23
1655658600000|2022-06-19 17:10:00|5.8|5.7|5.78|5.68|5.8|5.7|5.78|5.68|41
1655658900000|2022-06-19 17:15:00|5.77|5.67|5.77|5.67|5.79|5.69|5.75|5.65|43
1655659200000|2022-06-19 17:20:00|5.78|5.68|5.78|5.68|5.79|5.69|5.76|5.66|39
1655659500000|2022-06-19 17:25:00|5.77|5.67|5.78|5.68|5.78|5.68|5.77|5.67|40
1655659800000|2022-06-19 17:30:00|5.77|5.67|5.76|5.66|5.8|5.7|5.76|5.66|14
1655660100000|2022-06-19 17:35:00|5.75|5.65|5.77|5.67|5.77|5.67|5.75|5.65|27
1655660400000|2022-06-19 17:40:00|5.78|5.68|5.78|5.68|5.78|5.68|5.76|5.66|29
1655660700000|2022-06-19 17:45:00|5.77|5.67|5.79|5.69|5.8|5.7|5.77|5.67|25
1655661000000|2022-06-19 17:50:00|5.78|5.68|5.78|5.68|5.79|5.69|5.77|5.67|9
1655661300000|2022-06-19 17:55:00|5.77|5.67|5.78|5.68|5.78|5.68|5.76|5.66|6
1655661600000|2022-06-19 18:00:00|5.77|5.67|5.79|5.69|5.8|5.7|5.77|5.67|9
1655661900000|2022-06-19 18:05:00|5.8|5.7|5.81|5.71|5.82|5.72|5.79|5.69|32
1655662200000|2022-06-19 18:10:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|15
1655662500000|2022-06-19 18:15:00|5.83|5.73|5.83|5.73|5.86|5.76|5.82|5.72|41
1655662800000|2022-06-19 18:20:00|5.84|5.74|5.85|5.75|5.85|5.75|5.83|5.73|28
1655663100000|2022-06-19 18:25:00|5.84|5.74|5.85|5.75|5.85|5.75|5.83|5.73|12
1655663400000|2022-06-19 18:30:00|5.86|5.76|5.87|5.77|5.87|5.77|5.84|5.74|16
1655663700000|2022-06-19 18:35:00|5.86|5.76|5.85|5.75|5.87|5.77|5.84|5.74|36
1655664000000|2022-06-19 18:40:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|13
1655664300000|2022-06-19 18:45:00|5.85|5.75|5.85|5.75|5.85|5.75|5.83|5.73|31
1655664600000|2022-06-19 18:50:00|5.84|5.74|5.88|5.78|5.88|5.78|5.84|5.74|43
1655664900000|2022-06-19 18:55:00|5.87|5.77|6.21|6.11|6.21|6.11|5.87|5.77|114
1655665200000|2022-06-19 19:00:00|6.2|6.1|6.08|5.98|6.21|6.11|6.07|5.97|167
1655665500000|2022-06-19 19:05:00|6.07|5.97|6.03|5.93|6.08|5.98|6.01|5.91|71
1655665800000|2022-06-19 19:10:00|6.04|5.94|6.05|5.95|6.08|5.98|6.03|5.93|56
1655666100000|2022-06-19 19:15:00|6.06|5.96|6.03|5.93|6.06|5.96|6.02|5.92|46
1655666400000|2022-06-19 19:20:00|6.02|5.92|6.07|5.97|6.08|5.98|6.01|5.91|44
1655666700000|2022-06-19 19:25:00|6.08|5.98|6.1|6|6.11|6.01|6.06|5.96|65
1655667000000|2022-06-19 19:30:00|6.11|6.01|6.11|6.01|6.13|6.03|6.08|5.98|41
1655667300000|2022-06-19 19:35:00|6.12|6.02|6.1|6|6.15|6.05|6.1|6|43
1655667600000|2022-06-19 19:40:00|6.09|5.99|6.12|6.02|6.15|6.05|6.09|5.99|28
1655667900000|2022-06-19 19:45:00|6.11|6.01|6.12|6.02|6.15|6.05|6.1|6|58
1655668200000|2022-06-19 19:50:00|6.13|6.03|6.1|6|6.14|6.04|6.09|5.99|56
1655668500000|2022-06-19 19:55:00|6.11|6.01|6.1|6|6.12|6.02|6.08|5.98|64
1655668800000|2022-06-19 20:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.09|5.99|27
1655669100000|2022-06-19 20:05:00|6.12|6.02|6.17|6.07|6.17|6.07|6.11|6.01|40
1655669400000|2022-06-19 20:10:00|6.18|6.08|6.18|6.08|6.22|6.12|6.14|6.04|55
1655669700000|2022-06-19 20:15:00|6.19|6.09|6.16|6.06|6.19|6.09|6.15|6.05|82
1655670000000|2022-06-19 20:20:00|6.17|6.07|6.18|6.08|6.19|6.09|6.15|6.05|56
1655670300000|2022-06-19 20:25:00|6.17|6.07|6.22|6.12|6.22|6.12|6.16|6.06|52
1655670600000|2022-06-19 20:30:00|6.21|6.11|6.3|6.2|6.33|6.23|6.21|6.11|98
1655670900000|2022-06-19 20:35:00|6.29|6.19|6.25|6.15|6.31|6.21|6.25|6.15|43
1655671200000|2022-06-19 20:40:00|6.24|6.14|6.28|6.18|6.28|6.18|6.23|6.13|59
1655671500000|2022-06-19 20:45:00|6.27|6.17|6.3|6.2|6.34|6.24|6.27|6.17|70
1655671800000|2022-06-19 20:50:00|6.31|6.21|6.24|6.14|6.33|6.23|6.24|6.14|50
1655672100000|2022-06-19 20:55:00|6.25|6.15|6.29|6.19|6.29|6.19|6.25|6.15|55
1655672400000|2022-06-19 21:00:00|6.28|6.18|6.27|6.17|6.3|6.2|6.26|6.16|66
1655672700000|2022-06-19 21:05:00|6.26|6.16|6.25|6.15|6.31|6.21|6.24|6.14|68
1655673000000|2022-06-19 21:10:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|37
1655673300000|2022-06-19 21:15:00|6.23|6.13|6.25|6.15|6.28|6.18|6.23|6.13|43
1655673600000|2022-06-19 21:20:00|6.24|6.14|6.21|6.11|6.25|6.15|6.21|6.11|38
1655673900000|2022-06-19 21:25:00|6.2|6.1|6.2|6.1|6.22|6.12|6.2|6.1|15
1655674200000|2022-06-19 21:30:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|45
1655674500000|2022-06-19 21:35:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|30
1655674800000|2022-06-19 21:40:00|6.22|6.12|6.2|6.1|6.23|6.13|6.2|6.1|15
1655675100000|2022-06-19 21:45:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|43
1655675400000|2022-06-19 21:50:00|6.2|6.1|6.16|6.06|6.21|6.11|6.16|6.06|33
1655675700000|2022-06-19 21:55:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|50
1655676000000|2022-06-19 22:00:00|6.17|6.07|6.17|6.07|6.19|6.09|6.16|6.06|79
1655676300000|2022-06-19 22:05:00|6.16|6.06|6.13|6.03|6.17|6.07|6.13|6.03|46
1655676600000|2022-06-19 22:10:00|6.12|6.02|6.15|6.05|6.15|6.05|6.12|6.02|64
1655676900000|2022-06-19 22:15:00|6.14|6.04|6.17|6.07|6.19|6.09|6.14|6.04|92
1655677200000|2022-06-19 22:20:00|6.16|6.06|6.2|6.1|6.21|6.11|6.16|6.06|59
1655677500000|2022-06-19 22:25:00|6.21|6.11|6.18|6.08|6.21|6.11|6.17|6.07|60
1655677800000|2022-06-19 22:30:00|6.19|6.09|6.15|6.05|6.19|6.09|6.15|6.05|83
1655678100000|2022-06-19 22:35:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|28
1655678400000|2022-06-19 22:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|24
1655678700000|2022-06-19 22:45:00|6.12|6.02|6.1|6|6.13|6.03|6.09|5.99|63
1655679000000|2022-06-19 22:50:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|58
1655679300000|2022-06-19 22:55:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|33
1655679600000|2022-06-19 23:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|47
1655679900000|2022-06-19 23:05:00|6.07|5.97|6.04|5.94|6.08|5.98|6.03|5.93|42
1655680200000|2022-06-19 23:10:00|6.03|5.93|6.02|5.92|6.04|5.94|6.01|5.91|56
1655680500000|2022-06-19 23:15:00|6.01|5.91|6.02|5.92|6.04|5.94|6.01|5.91|54
1655680800000|2022-06-19 23:20:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|36
1655681100000|2022-06-19 23:25:00|6.05|5.95|6.04|5.94|6.05|5.95|6.03|5.93|20
1655681400000|2022-06-19 23:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|53
1655681700000|2022-06-19 23:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|62
1655682000000|2022-06-19 23:40:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|28
1655682300000|2022-06-19 23:45:00|6.04|5.94|6.08|5.98|6.08|5.98|6.04|5.94|47
1655682600000|2022-06-19 23:50:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|53
1655682900000|2022-06-19 23:55:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|57
1655683200000|2022-06-20 00:00:00|6.09|5.99|6.1|6|6.11|6.01|6.06|5.96|74
1655683500000|2022-06-20 00:05:00|6.09|5.99|6.03|5.93|6.1|6|6.03|5.93|75
1655683800000|2022-06-20 00:10:00|6.04|5.94|5.98|5.88|6.04|5.94|5.97|5.87|135
1655684100000|2022-06-20 00:15:00|5.97|5.87|6.01|5.91|6.01|5.91|5.96|5.86|115
1655684400000|2022-06-20 00:20:00|6.02|5.92|6|5.9|6.02|5.92|5.99|5.89|61
1655684700000|2022-06-20 00:25:00|6.01|5.91|5.98|5.88|6.01|5.91|5.97|5.87|60
1655685000000|2022-06-20 00:30:00|5.97|5.87|5.95|5.85|5.99|5.89|5.92|5.82|139
1655685300000|2022-06-20 00:35:00|5.94|5.84|5.94|5.84|5.95|5.85|5.92|5.82|143
1655685600000|2022-06-20 00:40:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|61
1655685900000|2022-06-20 00:45:00|5.92|5.82|5.94|5.84|5.95|5.85|5.92|5.82|63
1655686200000|2022-06-20 00:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.91|5.81|117
1655686500000|2022-06-20 00:55:00|5.94|5.84|5.92|5.82|5.94|5.84|5.92|5.82|59
1655686800000|2022-06-20 01:00:00|5.93|5.83|5.94|5.84|5.95|5.85|5.92|5.82|100
1655687100000|2022-06-20 01:05:00|5.93|5.83|5.92|5.82|5.94|5.84|5.91|5.81|36
1655687400000|2022-06-20 01:10:00|5.91|5.81|5.88|5.78|5.91|5.81|5.88|5.78|78
1655687700000|2022-06-20 01:15:00|5.89|5.79|5.89|5.79|5.9|5.8|5.87|5.77|71
1655688000000|2022-06-20 01:20:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|45
1655688300000|2022-06-20 01:25:00|5.89|5.79|5.9|5.8|5.91|5.81|5.88|5.78|84
1655688600000|2022-06-20 01:30:00|5.89|5.79|5.9|5.8|5.91|5.81|5.88|5.78|54
1655688900000|2022-06-20 01:35:00|5.89|5.79|5.87|5.77|5.9|5.8|5.87|5.77|21
1655689200000|2022-06-20 01:40:00|5.86|5.76|5.85|5.75|5.87|5.77|5.85|5.75|48
1655689500000|2022-06-20 01:45:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|38
1655689800000|2022-06-20 01:50:00|5.84|5.74|5.87|5.77|5.87|5.77|5.83|5.73|92
1655690100000|2022-06-20 01:55:00|5.86|5.76|5.88|5.78|5.89|5.79|5.86|5.76|95
1655690400000|2022-06-20 02:00:00|5.89|5.79|5.91|5.81|5.92|5.82|5.88|5.78|95
1655690700000|2022-06-20 02:05:00|5.92|5.82|5.93|5.83|5.94|5.84|5.91|5.81|144
1655691000000|2022-06-20 02:10:00|5.92|5.82|5.92|5.82|5.93|5.83|5.91|5.81|119
1655691300000|2022-06-20 02:15:00|5.91|5.81|5.9|5.8|5.92|5.82|5.9|5.8|18
1655691600000|2022-06-20 02:20:00|5.91|5.81|5.88|5.78|5.91|5.81|5.87|5.77|26
1655691900000|2022-06-20 02:25:00|5.87|5.77|5.8|5.7|5.88|5.78|5.79|5.69|92
1655692200000|2022-06-20 02:30:00|5.81|5.71|5.83|5.73|5.83|5.73|5.79|5.69|141
1655692500000|2022-06-20 02:35:00|5.82|5.72|5.83|5.73|5.83|5.73|5.81|5.71|108
1655692800000|2022-06-20 02:40:00|5.82|5.72|5.85|5.75|5.85|5.75|5.82|5.72|44
1655693100000|2022-06-20 02:45:00|5.86|5.76|5.86|5.76|5.86|5.76|5.84|5.74|49
1655693400000|2022-06-20 02:50:00|5.87|5.77|5.87|5.77|5.87|5.77|5.86|5.76|31
1655693700000|2022-06-20 02:55:00|5.86|5.76|5.88|5.78|5.89|5.79|5.86|5.76|59
1655694000000|2022-06-20 03:00:00|5.87|5.77|5.86|5.76|5.89|5.79|5.86|5.76|82
1655694300000|2022-06-20 03:05:00|5.85|5.75|5.89|5.79|5.9|5.8|5.85|5.75|85
1655694600000|2022-06-20 03:10:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|12
1655694900000|2022-06-20 03:15:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|39
1655695200000|2022-06-20 03:20:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|133
1655695500000|2022-06-20 03:25:00|5.9|5.8|5.9|5.8|5.92|5.82|5.89|5.79|93
1655695800000|2022-06-20 03:30:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|40
1655696100000|2022-06-20 03:35:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|29
1655696400000|2022-06-20 03:40:00|5.9|5.8|5.93|5.83|5.93|5.83|5.89|5.79|12
1655696700000|2022-06-20 03:45:00|5.92|5.82|5.88|5.78|5.93|5.83|5.88|5.78|43
1655697000000|2022-06-20 03:50:00|5.89|5.79|5.88|5.78|5.9|5.8|5.88|5.78|32
1655697300000|2022-06-20 03:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|15
1655697600000|2022-06-20 04:00:00|5.9|5.8|5.91|5.81|5.91|5.81|5.9|5.8|4
1655697900000|2022-06-20 04:05:00|5.92|5.82|5.92|5.82|5.92|5.82|5.9|5.8|43
1655698200000|2022-06-20 04:10:00|5.91|5.81|5.93|5.83|5.93|5.83|5.91|5.81|5
1655698500000|2022-06-20 04:15:00|5.92|5.82|5.96|5.86|5.96|5.86|5.92|5.82|13
1655698800000|2022-06-20 04:20:00|5.95|5.85|5.96|5.86|5.98|5.88|5.95|5.85|40
1655699100000|2022-06-20 04:25:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|20
1655699400000|2022-06-20 04:30:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|42
1655699700000|2022-06-20 04:35:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|40
1655700000000|2022-06-20 04:40:00|5.93|5.83|5.92|5.82|5.94|5.84|5.92|5.82|12
1655700300000|2022-06-20 04:45:00|5.93|5.83|5.91|5.81|5.93|5.83|5.91|5.81|91
1655700600000|2022-06-20 04:50:00|5.9|5.8|5.88|5.78|5.91|5.81|5.88|5.78|53
1655700900000|2022-06-20 04:55:00|5.87|5.77|5.84|5.74|5.88|5.78|5.83|5.73|92
1655701200000|2022-06-20 05:00:00|5.83|5.73|5.84|5.74|5.85|5.75|5.83|5.73|66
1655701500000|2022-06-20 05:05:00|5.85|5.75|5.86|5.76|5.86|5.76|5.84|5.74|72
1655701800000|2022-06-20 05:10:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|61
1655702100000|2022-06-20 05:15:00|5.86|5.76|5.81|5.71|5.86|5.76|5.81|5.71|58
1655702400000|2022-06-20 05:20:00|5.82|5.72|5.82|5.72|5.83|5.73|5.81|5.71|77
1655702700000|2022-06-20 05:25:00|5.83|5.73|5.83|5.73|5.83|5.73|5.8|5.7|69
1655703000000|2022-06-20 05:30:00|5.82|5.72|5.83|5.73|5.84|5.74|5.8|5.7|70
1655703300000|2022-06-20 05:35:00|5.82|5.72|5.84|5.74|5.85|5.75|5.82|5.72|83
1655703600000|2022-06-20 05:40:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|19
1655703900000|2022-06-20 05:45:00|5.84|5.74|5.86|5.76|5.86|5.76|5.84|5.74|57
1655704200000|2022-06-20 05:50:00|5.87|5.77|5.88|5.78|5.88|5.78|5.86|5.76|96
1655704500000|2022-06-20 05:55:00|5.87|5.77|5.88|5.78|5.89|5.79|5.87|5.77|88
1655704800000|2022-06-20 06:00:00|5.89|5.79|5.88|5.78|5.89|5.79|5.87|5.77|36
1655705100000|2022-06-20 06:05:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|55
1655705400000|2022-06-20 06:10:00|5.9|5.8|5.9|5.8|5.9|5.8|5.89|5.79|99
1655705700000|2022-06-20 06:15:00|5.91|5.81|5.87|5.77|5.92|5.82|5.87|5.77|59
1655706000000|2022-06-20 06:20:00|5.86|5.76|5.85|5.75|5.87|5.77|5.85|5.75|36
1655706300000|2022-06-20 06:25:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|34
1655706600000|2022-06-20 06:30:00|5.84|5.74|5.84|5.74|5.85|5.75|5.82|5.72|31
1655706900000|2022-06-20 06:35:00|5.85|5.75|5.85|5.75|5.85|5.75|5.84|5.74|37
1655707200000|2022-06-20 06:40:00|5.86|5.76|5.86|5.76|5.87|5.77|5.85|5.75|69
1655707500000|2022-06-20 06:45:00|5.87|5.77|5.87|5.77|5.88|5.78|5.86|5.76|43
1655707800000|2022-06-20 06:50:00|5.88|5.78|5.88|5.78|5.89|5.79|5.87|5.77|23
1655708100000|2022-06-20 06:55:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|25
1655708400000|2022-06-20 07:00:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|22
1655708700000|2022-06-20 07:05:00|5.88|5.78|5.85|5.75|5.88|5.78|5.85|5.75|20
1655709000000|2022-06-20 07:10:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|24
1655709300000|2022-06-20 07:15:00|5.84|5.74|5.83|5.73|5.85|5.75|5.82|5.72|36
1655709600000|2022-06-20 07:20:00|5.84|5.74|5.82|5.72|5.84|5.74|5.81|5.71|75
1655709900000|2022-06-20 07:25:00|5.83|5.73|5.83|5.73|5.84|5.74|5.81|5.71|57
1655710200000|2022-06-20 07:30:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|49
1655710500000|2022-06-20 07:35:00|5.85|5.75|5.82|5.72|5.85|5.75|5.8|5.7|82
1655710800000|2022-06-20 07:40:00|5.81|5.71|5.81|5.71|5.82|5.72|5.81|5.71|61
1655711100000|2022-06-20 07:45:00|5.8|5.7|5.83|5.73|5.84|5.74|5.8|5.7|44
1655711400000|2022-06-20 07:50:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|43
1655711700000|2022-06-20 07:55:00|5.85|5.75|5.87|5.77|5.87|5.77|5.84|5.74|91
1655712000000|2022-06-20 08:00:00|5.88|5.78|5.87|5.77|5.88|5.78|5.86|5.76|20
1655712300000|2022-06-20 08:05:00|5.88|5.78|5.89|5.79|5.9|5.8|5.88|5.78|40
1655712600000|2022-06-20 08:10:00|5.9|5.8|5.93|5.83|5.96|5.86|5.89|5.79|84
1655712900000|2022-06-20 08:15:00|5.92|5.82|5.95|5.85|5.97|5.87|5.92|5.82|102
1655713200000|2022-06-20 08:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|107
1655713500000|2022-06-20 08:25:00|5.95|5.85|5.97|5.87|5.97|5.87|5.94|5.84|37
1655713800000|2022-06-20 08:30:00|5.96|5.86|5.97|5.87|5.98|5.88|5.96|5.86|76
1655714100000|2022-06-20 08:35:00|5.98|5.88|5.99|5.89|6|5.9|5.97|5.87|42
1655714400000|2022-06-20 08:40:00|6|5.9|6.02|5.92|6.03|5.93|5.99|5.89|83
1655714700000|2022-06-20 08:45:00|6.01|5.91|5.96|5.86|6.03|5.93|5.96|5.86|132
1655715000000|2022-06-20 08:50:00|5.97|5.87|5.96|5.86|5.97|5.87|5.95|5.85|102
1655715300000|2022-06-20 08:55:00|5.97|5.87|5.99|5.89|5.99|5.89|5.96|5.86|83
1655715600000|2022-06-20 09:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|64
1655715900000|2022-06-20 09:05:00|6|5.9|6|5.9|6.01|5.91|5.98|5.88|55
1655716200000|2022-06-20 09:10:00|6.01|5.91|6.04|5.94|6.05|5.95|6|5.9|102
1655716500000|2022-06-20 09:15:00|6.03|5.93|6.01|5.91|6.04|5.94|6.01|5.91|157
1655716800000|2022-06-20 09:20:00|6.02|5.92|6.01|5.91|6.02|5.92|5.99|5.89|56
1655717100000|2022-06-20 09:25:00|6|5.9|6.02|5.92|6.03|5.93|6|5.9|119
1655717400000|2022-06-20 09:30:00|6.03|5.93|6.04|5.94|6.08|5.98|6.03|5.93|112
1655717700000|2022-06-20 09:35:00|6.05|5.95|6.03|5.93|6.05|5.95|6.01|5.91|55
1655718000000|2022-06-20 09:40:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|55
1655718300000|2022-06-20 09:45:00|6.01|5.91|6.03|5.93|6.03|5.93|6|5.9|51
1655718600000|2022-06-20 09:50:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|56
1655718900000|2022-06-20 09:55:00|6.02|5.92|6.04|5.94|6.04|5.94|6.01|5.91|89
1655719200000|2022-06-20 10:00:00|6.05|5.95|6.04|5.94|6.05|5.95|6.02|5.92|68
1655719500000|2022-06-20 10:05:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|42
1655719800000|2022-06-20 10:10:00|6.05|5.95|6.02|5.92|6.06|5.96|6.02|5.92|56
1655720100000|2022-06-20 10:15:00|6.01|5.91|6|5.9|6.02|5.92|6|5.9|44
1655720400000|2022-06-20 10:20:00|6.01|5.91|6.01|5.91|6.01|5.91|5.99|5.89|49
1655720700000|2022-06-20 10:25:00|6|5.9|6.02|5.92|6.02|5.92|6|5.9|75
1655721000000|2022-06-20 10:30:00|6.03|5.93|6.02|5.92|6.03|5.93|6|5.9|26
1655721300000|2022-06-20 10:35:00|6.03|5.93|6.06|5.96|6.06|5.96|6.02|5.92|82
1655721600000|2022-06-20 10:40:00|6.07|5.97|6.11|6.01|6.13|6.03|6.06|5.96|63
1655721900000|2022-06-20 10:45:00|6.12|6.02|6.09|5.99|6.12|6.02|6.08|5.98|86
1655722200000|2022-06-20 10:50:00|6.08|5.98|6.19|6.09|6.2|6.1|6.08|5.98|112
1655722500000|2022-06-20 10:55:00|6.18|6.08|6.17|6.07|6.19|6.09|6.16|6.06|144
1655722800000|2022-06-20 11:00:00|6.18|6.08|6.13|6.03|6.18|6.08|6.12|6.02|72
1655723100000|2022-06-20 11:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|91
1655723400000|2022-06-20 11:10:00|6.13|6.03|6.09|5.99|6.13|6.03|6.08|5.98|63
1655723700000|2022-06-20 11:15:00|6.1|6|6.08|5.98|6.1|6|6.08|5.98|35
1655724000000|2022-06-20 11:20:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|47
1655724300000|2022-06-20 11:25:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|33
1655724600000|2022-06-20 11:30:00|6.11|6.01|6.11|6.01|6.11|6.01|6.09|5.99|57
1655724900000|2022-06-20 11:35:00|6.1|6|6.13|6.03|6.14|6.04|6.1|6|52
1655725200000|2022-06-20 11:40:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|35
1655725500000|2022-06-20 11:45:00|6.15|6.05|6.17|6.07|6.17|6.07|6.13|6.03|59
1655725800000|2022-06-20 11:50:00|6.16|6.06|6.15|6.05|6.18|6.08|6.14|6.04|40
1655726100000|2022-06-20 11:55:00|6.14|6.04|6.13|6.03|6.15|6.05|6.12|6.02|76
1655726400000|2022-06-20 12:00:00|6.12|6.02|6.08|5.98|6.13|6.03|6.07|5.97|59
1655726700000|2022-06-20 12:05:00|6.09|5.99|6.07|5.97|6.09|5.99|6.05|5.95|41
1655727000000|2022-06-20 12:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|71
1655727300000|2022-06-20 12:15:00|6.07|5.97|6.05|5.95|6.07|5.97|6.04|5.94|119
1655727600000|2022-06-20 12:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|78
1655727900000|2022-06-20 12:25:00|6.06|5.96|6|5.9|6.07|5.97|5.99|5.89|45
1655728200000|2022-06-20 12:30:00|6.01|5.91|6|5.9|6.03|5.93|5.99|5.89|114
1655728500000|2022-06-20 12:35:00|6.01|5.91|6.01|5.91|6.02|5.92|5.99|5.89|101
1655728800000|2022-06-20 12:40:00|6.02|5.92|6.02|5.92|6.02|5.92|6|5.9|117
1655729100000|2022-06-20 12:45:00|6.01|5.91|6.04|5.94|6.05|5.95|6.01|5.91|70
1655729400000|2022-06-20 12:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|36
1655729700000|2022-06-20 12:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|25
1655730000000|2022-06-20 13:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.02|5.92|61
1655730300000|2022-06-20 13:05:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|79
1655730600000|2022-06-20 13:10:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|44
1655730900000|2022-06-20 13:15:00|6.02|5.92|6.05|5.95|6.05|5.95|6.02|5.92|52
1655731200000|2022-06-20 13:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|78
1655731500000|2022-06-20 13:25:00|6.06|5.96|6.07|5.97|6.09|5.99|6.05|5.95|34
1655731800000|2022-06-20 13:30:00|6.08|5.98|6.06|5.96|6.09|5.99|6.06|5.96|61
1655732100000|2022-06-20 13:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.02|5.92|25
1655732400000|2022-06-20 13:40:00|6.04|5.94|6.05|5.95|6.07|5.97|6.04|5.94|44
1655732700000|2022-06-20 13:45:00|6.06|5.96|5.97|5.87|6.06|5.96|5.96|5.86|76
1655733000000|2022-06-20 13:50:00|5.98|5.88|5.98|5.88|6|5.9|5.98|5.88|43
1655733300000|2022-06-20 13:55:00|5.99|5.89|6|5.9|6.01|5.91|5.98|5.88|6
1655733600000|2022-06-20 14:00:00|6.01|5.91|6.02|5.92|6.03|5.93|6|5.9|30
1655733900000|2022-06-20 14:05:00|6.01|5.91|6.03|5.93|6.04|5.94|6.01|5.91|45
1655734200000|2022-06-20 14:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|21
1655734500000|2022-06-20 14:15:00|6.04|5.94|6.05|5.95|6.06|5.96|6.02|5.92|62
1655734800000|2022-06-20 14:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|17
1655735100000|2022-06-20 14:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|19
1655735400000|2022-06-20 14:30:00|6.08|5.98|6.09|5.99|6.1|6|6.06|5.96|58
1655735700000|2022-06-20 14:35:00|6.08|5.98|6.08|5.98|6.1|6|6.07|5.97|41
1655736000000|2022-06-20 14:40:00|6.09|5.99|6.1|6|6.11|6.01|6.08|5.98|48
1655736300000|2022-06-20 14:45:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|57
1655736600000|2022-06-20 14:50:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|32
1655736900000|2022-06-20 14:55:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|76
1655737200000|2022-06-20 15:00:00|6.12|6.02|6.14|6.04|6.15|6.05|6.09|5.99|65
1655737500000|2022-06-20 15:05:00|6.15|6.05|6.09|5.99|6.15|6.05|6.08|5.98|71
1655737800000|2022-06-20 15:10:00|6.08|5.98|6.06|5.96|6.08|5.98|6.05|5.95|61
1655738100000|2022-06-20 15:15:00|6.07|5.97|6.04|5.94|6.07|5.97|6.03|5.93|74
1655738400000|2022-06-20 15:20:00|6.03|5.93|6.02|5.92|6.04|5.94|6.01|5.91|84
1655738700000|2022-06-20 15:25:00|6.01|5.91|6.03|5.93|6.03|5.93|6.01|5.91|75
1655739000000|2022-06-20 15:30:00|6.02|5.92|6.02|5.92|6.03|5.93|6|5.9|37
1655739300000|2022-06-20 15:35:00|6.03|5.93|6.04|5.94|6.05|5.95|6.02|5.92|50
1655739600000|2022-06-20 15:40:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|54
1655739900000|2022-06-20 15:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|83
1655740200000|2022-06-20 15:50:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|16
1655740500000|2022-06-20 15:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|49
1655740800000|2022-06-20 16:00:00|6.09|5.99|6.05|5.95|6.09|5.99|6.03|5.93|59
1655741100000|2022-06-20 16:05:00|6.06|5.96|6.04|5.94|6.08|5.98|6.02|5.92|87
1655741400000|2022-06-20 16:10:00|6.05|5.95|6.03|5.93|6.05|5.95|6.02|5.92|25
1655741700000|2022-06-20 16:15:00|6.02|5.92|6.01|5.91|6.06|5.96|6.01|5.91|40
1655742000000|2022-06-20 16:20:00|6.02|5.92|6|5.9|6.02|5.92|5.99|5.89|75
1655742300000|2022-06-20 16:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|49
1655742600000|2022-06-20 16:30:00|6|5.9|6.02|5.92|6.03|5.93|6|5.9|35
1655742900000|2022-06-20 16:35:00|6.01|5.91|6.03|5.93|6.03|5.93|6|5.9|39
1655743200000|2022-06-20 16:40:00|6.02|5.92|5.99|5.89|6.03|5.93|5.99|5.89|124
1655743500000|2022-06-20 16:45:00|6|5.9|5.99|5.89|6.02|5.92|5.99|5.89|116
1655743800000|2022-06-20 16:50:00|6|5.9|5.97|5.87|6.01|5.91|5.96|5.86|70
1655744100000|2022-06-20 16:55:00|5.96|5.86|5.99|5.89|5.99|5.89|5.95|5.85|98
1655744400000|2022-06-20 17:00:00|5.98|5.88|6|5.9|6.01|5.91|5.98|5.88|49
1655744700000|2022-06-20 17:05:00|5.99|5.89|5.99|5.89|6|5.9|5.95|5.85|85
1655745000000|2022-06-20 17:10:00|6|5.9|6.01|5.91|6.02|5.92|5.99|5.89|60
1655745300000|2022-06-20 17:15:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|78
1655745600000|2022-06-20 17:20:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|76
1655745900000|2022-06-20 17:25:00|6.02|5.92|6.02|5.92|6.04|5.94|6.02|5.92|65
1655746200000|2022-06-20 17:30:00|6.03|5.93|6.03|5.93|6.03|5.93|6.01|5.91|39
1655746500000|2022-06-20 17:35:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|41
1655746800000|2022-06-20 17:40:00|6.03|5.93|6.04|5.94|6.04|5.94|6.02|5.92|54
1655747100000|2022-06-20 17:45:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|44
1655747400000|2022-06-20 17:50:00|6.05|5.95|5.99|5.89|6.05|5.95|5.97|5.87|95
1655747700000|2022-06-20 17:55:00|5.98|5.88|5.95|5.85|6|5.9|5.94|5.84|52
1655748000000|2022-06-20 18:00:00|5.94|5.84|5.94|5.84|5.96|5.86|5.93|5.83|99
1655748300000|2022-06-20 18:05:00|5.95|5.85|5.91|5.81|5.95|5.85|5.9|5.8|51
1655748600000|2022-06-20 18:10:00|5.92|5.82|5.89|5.79|5.92|5.82|5.87|5.77|70
1655748900000|2022-06-20 18:15:00|5.9|5.8|5.89|5.79|5.9|5.8|5.87|5.77|80
1655749200000|2022-06-20 18:20:00|5.9|5.8|5.92|5.82|5.93|5.83|5.9|5.8|37
1655749500000|2022-06-20 18:25:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|29
1655749800000|2022-06-20 18:30:00|5.94|5.84|5.92|5.82|5.94|5.84|5.91|5.81|41
1655750100000|2022-06-20 18:35:00|5.93|5.83|5.94|5.84|5.94|5.84|5.92|5.82|40
1655750400000|2022-06-20 18:40:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|34
1655750700000|2022-06-20 18:45:00|5.95|5.85|5.94|5.84|5.95|5.85|5.93|5.83|74
1655751000000|2022-06-20 18:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|12
1655751300000|2022-06-20 18:55:00|5.95|5.85|5.97|5.87|5.97|5.87|5.95|5.85|19
1655751600000|2022-06-20 19:00:00|5.96|5.86|5.94|5.84|5.97|5.87|5.94|5.84|45
1655751900000|2022-06-20 19:05:00|5.93|5.83|5.9|5.8|5.94|5.84|5.9|5.8|36
1655752200000|2022-06-20 19:10:00|5.91|5.81|5.92|5.82|5.93|5.83|5.9|5.8|88
1655752500000|2022-06-20 19:15:00|5.91|5.81|5.93|5.83|5.94|5.84|5.91|5.81|55
1655752800000|2022-06-20 19:20:00|5.94|5.84|5.94|5.84|5.96|5.86|5.94|5.84|91
1655753100000|2022-06-20 19:25:00|5.93|5.83|5.94|5.84|5.95|5.85|5.92|5.82|68
1655753400000|2022-06-20 19:30:00|5.93|5.83|5.93|5.83|5.95|5.85|5.93|5.83|25
1655753700000|2022-06-20 19:35:00|5.92|5.82|5.95|5.85|5.95|5.85|5.92|5.82|76
1655754000000|2022-06-20 19:40:00|5.94|5.84|5.95|5.85|5.96|5.86|5.94|5.84|70
1655754300000|2022-06-20 19:45:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|42
1655754600000|2022-06-20 19:50:00|5.96|5.86|5.97|5.87|5.98|5.88|5.96|5.86|122
1655754900000|2022-06-20 19:55:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|21
1655755200000|2022-06-20 20:00:00|5.95|5.85|5.93|5.83|5.96|5.86|5.92|5.82|97
1655755500000|2022-06-20 20:05:00|5.94|5.84|5.96|5.86|5.97|5.87|5.93|5.83|55
1655755800000|2022-06-20 20:10:00|5.97|5.87|5.98|5.88|5.99|5.89|5.96|5.86|78
1655756100000|2022-06-20 20:15:00|5.99|5.89|6.01|5.91|6.02|5.92|5.98|5.88|73
1655756400000|2022-06-20 20:20:00|6|5.9|6|5.9|6.01|5.91|6|5.9|45
1655756700000|2022-06-20 20:25:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|56
1655757000000|2022-06-20 20:30:00|6.01|5.91|6|5.9|6.01|5.91|5.99|5.89|68
1655757300000|2022-06-20 20:35:00|5.99|5.89|6.02|5.92|6.04|5.94|5.99|5.89|86
1655757600000|2022-06-20 20:40:00|6.03|5.93|6.02|5.92|6.03|5.93|6.01|5.91|48
1655757900000|2022-06-20 20:45:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|15
1655758200000|2022-06-20 20:50:00|6|5.9|6.04|5.94|6.05|5.95|5.99|5.89|83
1655758500000|2022-06-20 20:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|57
1655758800000|2022-06-20 21:00:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|33
1655759100000|2022-06-20 21:05:00|6.03|5.93|6.02|5.92|6.04|5.94|6.01|5.91|42
1655759400000|2022-06-20 21:10:00|6.01|5.91|6.02|5.92|6.02|5.92|6.01|5.91|10
1655759700000|2022-06-20 21:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|17
1655760000000|2022-06-20 21:20:00|6.02|5.92|6.03|5.93|6.03|5.93|6.01|5.91|14
1655760300000|2022-06-20 21:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|27
1655760600000|2022-06-20 21:30:00|6.03|5.93|6|5.9|6.04|5.94|6|5.9|12
1655760900000|2022-06-20 21:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.97|5.87|13
1655761200000|2022-06-20 21:40:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|28
1655761500000|2022-06-20 21:45:00|5.98|5.88|5.96|5.86|5.99|5.89|5.96|5.86|25
1655761800000|2022-06-20 21:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|48
1655762100000|2022-06-20 21:55:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|19
1655762400000|2022-06-20 22:00:00|5.98|5.88|5.97|5.87|5.99|5.89|5.97|5.87|38
1655762700000|2022-06-20 22:05:00|5.96|5.86|5.94|5.84|5.97|5.87|5.94|5.84|45
1655763000000|2022-06-20 22:10:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|26
1655763300000|2022-06-20 22:15:00|5.95|5.85|5.95|5.85|5.95|5.85|5.93|5.83|21
1655763600000|2022-06-20 22:20:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|23
1655763900000|2022-06-20 22:25:00|5.95|5.85|5.98|5.88|5.98|5.88|5.95|5.85|48
1655764200000|2022-06-20 22:30:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|53
1655764500000|2022-06-20 22:35:00|6|5.9|5.98|5.88|6|5.9|5.97|5.87|19
1655764800000|2022-06-20 22:40:00|5.99|5.89|6.01|5.91|6.01|5.91|5.98|5.88|59
1655765100000|2022-06-20 22:45:00|6|5.9|6.03|5.93|6.03|5.93|6|5.9|44
1655765400000|2022-06-20 22:50:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|24
1655765700000|2022-06-20 22:55:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|14
1655766000000|2022-06-20 23:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|27
1655766300000|2022-06-20 23:05:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|23
1655766600000|2022-06-20 23:10:00|6.02|5.92|6.02|5.92|6.03|5.93|5.99|5.89|79
1655766900000|2022-06-20 23:15:00|6.01|5.91|6.01|5.91|6.02|5.92|6|5.9|27
1655767200000|2022-06-20 23:20:00|6.02|5.92|6.02|5.92|6.02|5.92|6.01|5.91|37
1655767500000|2022-06-20 23:25:00|6.01|5.91|6.01|5.91|6.02|5.92|5.98|5.88|41
1655767800000|2022-06-20 23:30:00|6.02|5.92|6.06|5.96|6.06|5.96|6|5.9|63
1655768100000|2022-06-20 23:35:00|6.05|5.95|6.1|6|6.1|6|6.05|5.95|80
1655768400000|2022-06-20 23:40:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|52
1655768700000|2022-06-20 23:45:00|6.11|6.01|6.1|6|6.11|6.01|6.08|5.98|36
1655769000000|2022-06-20 23:50:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|40
1655769300000|2022-06-20 23:55:00|6.07|5.97|6.05|5.95|6.08|5.98|6.05|5.95|53
1655769600000|2022-06-21 00:00:00|6.04|5.94|6.05|5.95|6.06|5.96|6.03|5.93|84
1655769900000|2022-06-21 00:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|68
1655770200000|2022-06-21 00:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|32
1655770500000|2022-06-21 00:15:00|6.06|5.96|6.01|5.91|6.07|5.97|6|5.9|122
1655770800000|2022-06-21 00:20:00|6|5.9|6.01|5.91|6.01|5.91|5.99|5.89|38
1655771100000|2022-06-21 00:25:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|30
1655771400000|2022-06-21 00:30:00|6|5.9|5.96|5.86|6.01|5.91|5.94|5.84|65
1655771700000|2022-06-21 00:35:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|31
1655772000000|2022-06-21 00:40:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|28
1655772300000|2022-06-21 00:45:00|5.98|5.88|6.01|5.91|6.01|5.91|5.97|5.87|26
1655772600000|2022-06-21 00:50:00|6.02|5.92|6.03|5.93|6.04|5.94|6.01|5.91|90
1655772900000|2022-06-21 00:55:00|6.04|5.94|6.06|5.96|6.06|5.96|6.03|5.93|65
1655773200000|2022-06-21 01:00:00|6.07|5.97|6.06|5.96|6.08|5.98|6.05|5.95|40
1655773500000|2022-06-21 01:05:00|6.07|5.97|6.05|5.95|6.07|5.97|6.04|5.94|59
1655773800000|2022-06-21 01:10:00|6.06|5.96|6.07|5.97|6.09|5.99|6.05|5.95|56
1655774100000|2022-06-21 01:15:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|28
1655774400000|2022-06-21 01:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|39
1655774700000|2022-06-21 01:25:00|6.05|5.95|6.03|5.93|6.06|5.96|6.03|5.93|39
1655775000000|2022-06-21 01:30:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|28
1655775300000|2022-06-21 01:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|45
1655775600000|2022-06-21 01:40:00|6.01|5.91|5.99|5.89|6.02|5.92|5.99|5.89|51
1655775900000|2022-06-21 01:45:00|6|5.9|6.03|5.93|6.03|5.93|6|5.9|26
1655776200000|2022-06-21 01:50:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|5
1655776500000|2022-06-21 01:55:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|25
1655776800000|2022-06-21 02:00:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|33
1655777100000|2022-06-21 02:05:00|6.05|5.95|6|5.9|6.05|5.95|5.99|5.89|32
1655777400000|2022-06-21 02:10:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|73
1655777700000|2022-06-21 02:15:00|5.98|5.88|6|5.9|6|5.9|5.98|5.88|35
1655778000000|2022-06-21 02:20:00|6.01|5.91|6.01|5.91|6.01|5.91|5.97|5.87|67
1655778300000|2022-06-21 02:25:00|6|5.9|6.01|5.91|6.02|5.92|6|5.9|26
1655778600000|2022-06-21 02:30:00|6|5.9|6.01|5.91|6.03|5.93|5.98|5.88|62
1655778900000|2022-06-21 02:35:00|6|5.9|6|5.9|6.01|5.91|6|5.9|95
1655779200000|2022-06-21 02:40:00|5.99|5.89|6|5.9|6|5.9|5.98|5.88|98
1655779500000|2022-06-21 02:45:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|52
1655779800000|2022-06-21 02:50:00|6.01|5.91|6.03|5.93|6.03|5.93|6|5.9|59
1655780100000|2022-06-21 02:55:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|33
1655780400000|2022-06-21 03:00:00|6.03|5.93|6.05|5.95|6.05|5.95|6.01|5.91|55
1655780700000|2022-06-21 03:05:00|6.04|5.94|6.05|5.95|6.05|5.95|6.01|5.91|92
1655781000000|2022-06-21 03:10:00|6.04|5.94|6.06|5.96|6.07|5.97|6.04|5.94|43
1655781300000|2022-06-21 03:15:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|58
1655781600000|2022-06-21 03:20:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|46
1655781900000|2022-06-21 03:25:00|6.05|5.95|6.04|5.94|6.06|5.96|6.02|5.92|28
1655782200000|2022-06-21 03:30:00|6.05|5.95|6.03|5.93|6.05|5.95|6.02|5.92|31
1655782500000|2022-06-21 03:35:00|6.02|5.92|6.03|5.93|6.04|5.94|6.02|5.92|44
1655782800000|2022-06-21 03:40:00|6.04|5.94|6.07|5.97|6.08|5.98|6.03|5.93|48
1655783100000|2022-06-21 03:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|143
1655783400000|2022-06-21 03:50:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|28
1655783700000|2022-06-21 03:55:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|135
1655784000000|2022-06-21 04:00:00|6.08|5.98|6.1|6|6.11|6.01|6.08|5.98|19
1655784300000|2022-06-21 04:05:00|6.11|6.01|6.1|6|6.13|6.03|6.09|5.99|56
1655784600000|2022-06-21 04:10:00|6.09|5.99|6.07|5.97|6.1|6|6.06|5.96|27
1655784900000|2022-06-21 04:15:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|8
1655785200000|2022-06-21 04:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|43
1655785500000|2022-06-21 04:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|16
1655785800000|2022-06-21 04:30:00|6.07|5.97|6.03|5.93|6.07|5.97|6.03|5.93|81
1655786100000|2022-06-21 04:35:00|6.04|5.94|6.05|5.95|6.05|5.95|6.02|5.92|16
1655786400000|2022-06-21 04:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|65
1655786700000|2022-06-21 04:45:00|6.03|5.93|6.07|5.97|6.07|5.97|6.03|5.93|21
1655787000000|2022-06-21 04:50:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|39
1655787300000|2022-06-21 04:55:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|22
1655787600000|2022-06-21 05:00:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|26
1655787900000|2022-06-21 05:05:00|6.09|5.99|6.1|6|6.11|6.01|6.09|5.99|66
1655788200000|2022-06-21 05:10:00|6.11|6.01|6.14|6.04|6.16|6.06|6.1|6|22
1655788500000|2022-06-21 05:15:00|6.13|6.03|6.16|6.06|6.16|6.06|6.12|6.02|103
1655788800000|2022-06-21 05:20:00|6.15|6.05|6.2|6.1|6.23|6.13|6.15|6.05|62
1655789100000|2022-06-21 05:25:00|6.19|6.09|6.18|6.08|6.22|6.12|6.18|6.08|142
1655789400000|2022-06-21 05:30:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|37
1655789700000|2022-06-21 05:35:00|6.18|6.08|6.21|6.11|6.23|6.13|6.18|6.08|102
1655790000000|2022-06-21 05:40:00|6.22|6.12|6.21|6.11|6.24|6.14|6.2|6.1|42
1655790300000|2022-06-21 05:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.2|6.1|51
1655790600000|2022-06-21 05:50:00|6.23|6.13|6.19|6.09|6.23|6.13|6.18|6.08|29
1655790900000|2022-06-21 05:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|44
1655791200000|2022-06-21 06:00:00|6.2|6.1|6.24|6.14|6.25|6.15|6.19|6.09|73
1655791500000|2022-06-21 06:05:00|6.25|6.15|6.25|6.15|6.27|6.17|6.22|6.12|129
1655791800000|2022-06-21 06:10:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|74
1655792100000|2022-06-21 06:15:00|6.26|6.16|6.22|6.12|6.26|6.16|6.22|6.12|89
1655792400000|2022-06-21 06:20:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|45
1655792700000|2022-06-21 06:25:00|6.22|6.12|6.22|6.12|6.24|6.14|6.22|6.12|41
1655795100000|2022-06-21 07:05:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|32
1655795400000|2022-06-21 07:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|47
1655795700000|2022-06-21 07:15:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|47
1655796000000|2022-06-21 07:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|54
1655796300000|2022-06-21 07:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|15
1655796600000|2022-06-21 07:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|40
1655796900000|2022-06-21 07:35:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|29
1655797200000|2022-06-21 07:40:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1655797500000|2022-06-21 07:45:00|6.21|6.11|6.18|6.08|6.21|6.11|6.17|6.07|44
1655797800000|2022-06-21 07:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|8
1655798100000|2022-06-21 07:55:00|6.17|6.07|6.15|6.05|6.17|6.07|6.12|6.02|49
1655798400000|2022-06-21 08:00:00|6.14|6.04|6.17|6.07|6.18|6.08|6.14|6.04|22
1655798700000|2022-06-21 08:05:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|49
1655799000000|2022-06-21 08:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|24
1655799300000|2022-06-21 08:15:00|6.21|6.11|6.21|6.11|6.24|6.14|6.19|6.09|53
1655799600000|2022-06-21 08:20:00|6.22|6.12|6.27|6.17|6.27|6.17|6.21|6.11|36
1655799900000|2022-06-21 08:25:00|6.26|6.16|6.24|6.14|6.27|6.17|6.23|6.13|55
1655800200000|2022-06-21 08:30:00|6.23|6.13|6.28|6.18|6.3|6.2|6.23|6.13|58
1655800500000|2022-06-21 08:35:00|6.29|6.19|6.3|6.2|6.31|6.21|6.28|6.18|84
1655800800000|2022-06-21 08:40:00|6.31|6.21|6.3|6.2|6.31|6.21|6.28|6.18|58
1655801100000|2022-06-21 08:45:00|6.29|6.19|6.27|6.17|6.3|6.2|6.26|6.16|47
1655801400000|2022-06-21 08:50:00|6.28|6.18|6.3|6.2|6.3|6.2|6.27|6.17|61
1655801700000|2022-06-21 08:55:00|6.29|6.19|6.31|6.21|6.33|6.23|6.29|6.19|73
1655802000000|2022-06-21 09:00:00|6.32|6.22|6.29|6.19|6.32|6.22|6.28|6.18|52
1655802300000|2022-06-21 09:05:00|6.3|6.2|6.47|6.37|6.5|6.4|6.29|6.19|149
1655802600000|2022-06-21 09:10:00|6.46|6.36|6.39|6.29|6.49|6.39|6.38|6.28|67
1655802900000|2022-06-21 09:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|47
1655803200000|2022-06-21 09:20:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|58
1655803500000|2022-06-21 09:25:00|6.35|6.25|6.33|6.23|6.36|6.26|6.33|6.23|87
1655803800000|2022-06-21 09:30:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|49
1655804100000|2022-06-21 09:35:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|67
1655804400000|2022-06-21 09:40:00|6.34|6.24|6.32|6.22|6.35|6.25|6.32|6.22|43
1655804700000|2022-06-21 09:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|20
1655805000000|2022-06-21 09:50:00|6.33|6.23|6.3|6.2|6.34|6.24|6.29|6.19|46
1655805300000|2022-06-21 09:55:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|36
1655805600000|2022-06-21 10:00:00|6.31|6.21|6.29|6.19|6.32|6.22|6.29|6.19|45
1655805900000|2022-06-21 10:05:00|6.28|6.18|6.29|6.19|6.3|6.2|6.27|6.17|96
1655806200000|2022-06-21 10:10:00|6.28|6.18|6.32|6.22|6.32|6.22|6.27|6.17|41
1655806500000|2022-06-21 10:15:00|6.33|6.23|6.5|6.4|6.53|6.43|6.33|6.23|158
1655806800000|2022-06-21 10:20:00|6.49|6.39|6.44|6.34|6.51|6.41|6.4|6.3|62
1655807100000|2022-06-21 10:25:00|6.43|6.33|6.54|6.44|6.55|6.45|6.42|6.32|121
1655807400000|2022-06-21 10:30:00|6.55|6.45|6.69|6.59|6.77|6.67|6.54|6.44|190
1655807700000|2022-06-21 10:35:00|6.7|6.6|6.67|6.57|6.78|6.68|6.66|6.56|120
1655808000000|2022-06-21 10:40:00|6.68|6.58|6.68|6.58|6.72|6.62|6.67|6.57|81
1655808300000|2022-06-21 10:45:00|6.67|6.57|6.66|6.56|6.72|6.62|6.66|6.56|86
1655808600000|2022-06-21 10:50:00|6.65|6.55|6.65|6.55|6.67|6.57|6.62|6.52|103
1655808900000|2022-06-21 10:55:00|6.66|6.56|6.62|6.52|6.66|6.56|6.6|6.5|95
1655809200000|2022-06-21 11:00:00|6.63|6.53|6.56|6.46|6.63|6.53|6.55|6.45|102
1655809500000|2022-06-21 11:05:00|6.55|6.45|6.52|6.42|6.56|6.46|6.51|6.41|80
1655809800000|2022-06-21 11:10:00|6.53|6.43|6.53|6.43|6.55|6.45|6.52|6.42|63
1655810100000|2022-06-21 11:15:00|6.54|6.44|6.54|6.44|6.54|6.44|6.52|6.42|75
1655810400000|2022-06-21 11:20:00|6.53|6.43|6.49|6.39|6.54|6.44|6.48|6.38|59
1655810700000|2022-06-21 11:25:00|6.48|6.38|6.47|6.37|6.49|6.39|6.45|6.35|107
1655811000000|2022-06-21 11:30:00|6.48|6.38|6.49|6.39|6.5|6.4|6.46|6.36|62
1655811300000|2022-06-21 11:35:00|6.48|6.38|6.47|6.37|6.49|6.39|6.45|6.35|64
1655811600000|2022-06-21 11:40:00|6.46|6.36|6.44|6.34|6.47|6.37|6.42|6.32|25
1655811900000|2022-06-21 11:45:00|6.45|6.35|6.48|6.38|6.48|6.38|6.44|6.34|26
1655812200000|2022-06-21 11:50:00|6.47|6.37|6.43|6.33|6.48|6.38|6.42|6.32|55
1655812500000|2022-06-21 11:55:00|6.42|6.32|6.41|6.31|6.43|6.33|6.38|6.28|88
1655812800000|2022-06-21 12:00:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|18
1655813100000|2022-06-21 12:05:00|6.42|6.32|6.4|6.3|6.42|6.32|6.39|6.29|35
1655813400000|2022-06-21 12:10:00|6.39|6.29|6.44|6.34|6.44|6.34|6.39|6.29|38
1655813700000|2022-06-21 12:15:00|6.45|6.35|6.46|6.36|6.47|6.37|6.44|6.34|70
1655814000000|2022-06-21 12:20:00|6.47|6.37|6.43|6.33|6.48|6.38|6.42|6.32|43
1655814300000|2022-06-21 12:25:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|72
1655814600000|2022-06-21 12:30:00|6.44|6.34|6.46|6.36|6.47|6.37|6.43|6.33|71
1655814900000|2022-06-21 12:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.45|6.35|29
1655815200000|2022-06-21 12:40:00|6.46|6.36|6.46|6.36|6.51|6.41|6.46|6.36|65
1655815500000|2022-06-21 12:45:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|39
1655815800000|2022-06-21 12:50:00|6.5|6.4|6.5|6.4|6.52|6.42|6.49|6.39|29
1655816100000|2022-06-21 12:55:00|6.49|6.39|6.5|6.4|6.52|6.42|6.49|6.39|40
1655816400000|2022-06-21 13:00:00|6.51|6.41|6.5|6.4|6.53|6.43|6.49|6.39|48
1655816700000|2022-06-21 13:05:00|6.49|6.39|6.49|6.39|6.52|6.42|6.49|6.39|39
1655817000000|2022-06-21 13:10:00|6.48|6.38|6.53|6.43|6.54|6.44|6.48|6.38|78
1655817300000|2022-06-21 13:15:00|6.54|6.44|6.58|6.48|6.58|6.48|6.48|6.38|55
1655817600000|2022-06-21 13:20:00|6.57|6.47|6.59|6.49|6.64|6.54|6.54|6.44|79
1655817900000|2022-06-21 13:25:00|6.58|6.48|6.55|6.45|6.59|6.49|6.54|6.44|112
1655818200000|2022-06-21 13:30:00|6.54|6.44|6.6|6.5|6.61|6.51|6.54|6.44|103
1655818500000|2022-06-21 13:35:00|6.61|6.51|6.63|6.53|6.63|6.53|6.58|6.48|63
1655818800000|2022-06-21 13:40:00|6.64|6.54|6.78|6.68|6.78|6.68|6.62|6.52|143
1655819100000|2022-06-21 13:45:00|6.77|6.67|6.74|6.64|6.79|6.69|6.71|6.61|150
1655819400000|2022-06-21 13:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.69|6.59|82
1655819700000|2022-06-21 13:55:00|6.73|6.63|6.76|6.66|6.83|6.73|6.73|6.63|130
1655820000000|2022-06-21 14:00:00|6.77|6.67|6.76|6.66|6.79|6.69|6.71|6.61|92
1655820300000|2022-06-21 14:05:00|6.75|6.65|6.9|6.8|6.92|6.82|6.75|6.65|108
1655820600000|2022-06-21 14:10:00|6.91|6.81|6.97|6.87|7.03|6.93|6.9|6.8|171
1655820900000|2022-06-21 14:15:00|6.96|6.86|6.94|6.84|6.98|6.88|6.91|6.81|133
1655821200000|2022-06-21 14:20:00|6.93|6.83|6.93|6.83|7|6.9|6.92|6.82|83
1655821500000|2022-06-21 14:25:00|6.94|6.84|6.87|6.77|6.94|6.84|6.87|6.77|68
1655821800000|2022-06-21 14:30:00|6.88|6.78|6.9|6.8|6.94|6.84|6.86|6.76|95
1655822100000|2022-06-21 14:35:00|6.91|6.81|6.93|6.83|6.94|6.84|6.88|6.78|85
1655822400000|2022-06-21 14:40:00|6.94|6.84|6.97|6.87|7.01|6.91|6.93|6.83|88
1655822700000|2022-06-21 14:45:00|6.98|6.88|6.99|6.89|7.02|6.92|6.94|6.84|123
1655823000000|2022-06-21 14:50:00|7|6.9|6.94|6.84|7.01|6.91|6.92|6.82|91
1655823300000|2022-06-21 14:55:00|6.95|6.85|6.93|6.83|6.95|6.85|6.91|6.81|49
1655823600000|2022-06-21 15:00:00|6.92|6.82|6.89|6.79|6.93|6.83|6.88|6.78|68
1655823900000|2022-06-21 15:05:00|6.88|6.78|6.83|6.73|6.89|6.79|6.83|6.73|86
1655824200000|2022-06-21 15:10:00|6.84|6.74|6.82|6.72|6.84|6.74|6.78|6.68|91
1655824500000|2022-06-21 15:15:00|6.81|6.71|6.82|6.72|6.84|6.74|6.79|6.69|62
1655824800000|2022-06-21 15:20:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|85
1655825100000|2022-06-21 15:25:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|106
1655825400000|2022-06-21 15:30:00|6.8|6.7|6.85|6.75|6.86|6.76|6.8|6.7|70
1655825700000|2022-06-21 15:35:00|6.84|6.74|6.79|6.69|6.85|6.75|6.79|6.69|76
1655826000000|2022-06-21 15:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.74|6.64|64
1655826300000|2022-06-21 15:45:00|6.78|6.68|6.82|6.72|6.83|6.73|6.78|6.68|51
1655826600000|2022-06-21 15:50:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|71
1655826900000|2022-06-21 15:55:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|60
1655827200000|2022-06-21 16:00:00|6.8|6.7|6.78|6.68|6.83|6.73|6.78|6.68|71
1655827500000|2022-06-21 16:05:00|6.79|6.69|6.73|6.63|6.79|6.69|6.71|6.61|67
1655827800000|2022-06-21 16:10:00|6.74|6.64|6.75|6.65|6.77|6.67|6.72|6.62|64
1655828100000|2022-06-21 16:15:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|80
1655828400000|2022-06-21 16:20:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|44
1655828700000|2022-06-21 16:25:00|6.78|6.68|6.79|6.69|6.79|6.69|6.76|6.66|30
1655829000000|2022-06-21 16:30:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|37
1655829300000|2022-06-21 16:35:00|6.81|6.71|6.78|6.68|6.81|6.71|6.77|6.67|40
1655829600000|2022-06-21 16:40:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|47
1655829900000|2022-06-21 16:45:00|6.78|6.68|6.76|6.66|6.79|6.69|6.73|6.63|49
1655830200000|2022-06-21 16:50:00|6.75|6.65|6.73|6.63|6.76|6.66|6.72|6.62|49
1655830500000|2022-06-21 16:55:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|25
1655830800000|2022-06-21 17:00:00|6.71|6.61|6.68|6.58|6.74|6.64|6.68|6.58|54
1655831100000|2022-06-21 17:05:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|152
1655831400000|2022-06-21 17:10:00|6.67|6.57|6.7|6.6|6.71|6.61|6.66|6.56|86
1655831700000|2022-06-21 17:15:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|23
1655832000000|2022-06-21 17:20:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|26
1655832300000|2022-06-21 17:25:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|16
1655832600000|2022-06-21 17:30:00|6.76|6.66|6.74|6.64|6.77|6.67|6.73|6.63|23
1655832900000|2022-06-21 17:35:00|6.73|6.63|6.68|6.58|6.74|6.64|6.68|6.58|38
1655833200000|2022-06-21 17:40:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|44
1655833500000|2022-06-21 17:45:00|6.71|6.61|6.76|6.66|6.78|6.68|6.71|6.61|48
1655833800000|2022-06-21 17:50:00|6.77|6.67|6.7|6.6|6.77|6.67|6.7|6.6|52
1655834100000|2022-06-21 17:55:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|47
1655834400000|2022-06-21 18:00:00|6.66|6.56|6.68|6.58|6.69|6.59|6.66|6.56|49
1655834700000|2022-06-21 18:05:00|6.69|6.59|6.68|6.58|6.69|6.59|6.66|6.56|86
1655835000000|2022-06-21 18:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|53
1655835300000|2022-06-21 18:15:00|6.7|6.6|6.68|6.58|6.73|6.63|6.68|6.58|75
1655835600000|2022-06-21 18:20:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|8
1655835900000|2022-06-21 18:25:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|10
1655836200000|2022-06-21 18:30:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|53
1655836500000|2022-06-21 18:35:00|6.68|6.58|6.64|6.54|6.68|6.58|6.63|6.53|61
1655836800000|2022-06-21 18:40:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|59
1655837100000|2022-06-21 18:45:00|6.64|6.54|6.68|6.58|6.69|6.59|6.64|6.54|59
1655837400000|2022-06-21 18:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|19
1655837700000|2022-06-21 18:55:00|6.68|6.58|6.66|6.56|6.69|6.59|6.63|6.53|67
1655838000000|2022-06-21 19:00:00|6.65|6.55|6.66|6.56|6.68|6.58|6.65|6.55|36
1655838300000|2022-06-21 19:05:00|6.65|6.55|6.68|6.58|6.68|6.58|6.65|6.55|38
1655838600000|2022-06-21 19:10:00|6.69|6.59|6.79|6.69|6.79|6.69|6.69|6.59|57
1655838900000|2022-06-21 19:15:00|6.78|6.68|6.78|6.68|6.79|6.69|6.75|6.65|81
1655839200000|2022-06-21 19:20:00|6.79|6.69|6.88|6.78|6.88|6.78|6.78|6.68|86
1655839500000|2022-06-21 19:25:00|6.87|6.77|6.79|6.69|6.87|6.77|6.79|6.69|65
1655839800000|2022-06-21 19:30:00|6.8|6.7|6.82|6.72|6.82|6.72|6.76|6.66|39
1655840100000|2022-06-21 19:35:00|6.81|6.71|6.83|6.73|6.86|6.76|6.81|6.71|65
1655840400000|2022-06-21 19:40:00|6.84|6.74|6.82|6.72|6.84|6.74|6.79|6.69|51
1655840700000|2022-06-21 19:45:00|6.81|6.71|6.67|6.57|6.82|6.72|6.67|6.57|91
1655841000000|2022-06-21 19:50:00|6.68|6.58|6.59|6.49|6.68|6.58|6.59|6.49|110
1655841300000|2022-06-21 19:55:00|6.6|6.5|6.58|6.48|6.6|6.5|6.56|6.46|79
1655841600000|2022-06-21 20:00:00|6.57|6.47|6.59|6.49|6.63|6.53|6.57|6.47|89
1655841900000|2022-06-21 20:05:00|6.6|6.5|6.55|6.45|6.6|6.5|6.54|6.44|78
1655842200000|2022-06-21 20:10:00|6.54|6.44|6.53|6.43|6.57|6.47|6.5|6.4|108
1655842500000|2022-06-21 20:15:00|6.54|6.44|6.54|6.44|6.56|6.46|6.53|6.43|61
1655842800000|2022-06-21 20:20:00|6.55|6.45|6.58|6.48|6.58|6.48|6.54|6.44|60
1655843100000|2022-06-21 20:25:00|6.57|6.47|6.55|6.45|6.58|6.48|6.54|6.44|51
1655843400000|2022-06-21 20:30:00|6.54|6.44|6.58|6.48|6.58|6.48|6.53|6.43|47
1655843700000|2022-06-21 20:35:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|61
1655844000000|2022-06-21 20:40:00|6.6|6.5|6.59|6.49|6.62|6.52|6.59|6.49|44
1655844300000|2022-06-21 20:45:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|54
1655844600000|2022-06-21 20:50:00|6.56|6.46|6.58|6.48|6.59|6.49|6.56|6.46|33
1655844900000|2022-06-21 20:55:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|59
1655845200000|2022-06-21 21:00:00|6.58|6.48|6.61|6.51|6.61|6.51|6.58|6.48|68
1655845500000|2022-06-21 21:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.6|6.5|41
1655845800000|2022-06-21 21:10:00|6.61|6.51|6.63|6.53|6.63|6.53|6.6|6.5|49
1655846100000|2022-06-21 21:15:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|13
1655846400000|2022-06-21 21:20:00|6.63|6.53|6.67|6.57|6.68|6.58|6.62|6.52|47
1655846700000|2022-06-21 21:25:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|14
1655847000000|2022-06-21 21:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|11
1655847300000|2022-06-21 21:35:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|49
1655847600000|2022-06-21 21:40:00|6.6|6.5|6.57|6.47|6.6|6.5|6.57|6.47|32
1655847900000|2022-06-21 21:45:00|6.58|6.48|6.61|6.51|6.62|6.52|6.57|6.47|48
1655848200000|2022-06-21 21:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|10
1655848500000|2022-06-21 21:55:00|6.62|6.52|6.63|6.53|6.65|6.55|6.62|6.52|40
1655848800000|2022-06-21 22:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.61|6.51|43
1655849100000|2022-06-21 22:05:00|6.65|6.55|6.62|6.52|6.65|6.55|6.6|6.5|42
1655849400000|2022-06-21 22:10:00|6.61|6.51|6.59|6.49|6.61|6.51|6.58|6.48|59
1655849700000|2022-06-21 22:15:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|60
1655850000000|2022-06-21 22:20:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|79
1655850300000|2022-06-21 22:25:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|54
1655850600000|2022-06-21 22:30:00|6.59|6.49|6.62|6.52|6.62|6.52|6.58|6.48|38
1655850900000|2022-06-21 22:35:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|28
1655851200000|2022-06-21 22:40:00|6.63|6.53|6.66|6.56|6.67|6.57|6.62|6.52|54
1655851500000|2022-06-21 22:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.64|6.54|58
1655851800000|2022-06-21 22:50:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|32
1655852100000|2022-06-21 22:55:00|6.67|6.57|6.7|6.6|6.71|6.61|6.66|6.56|102
1655852400000|2022-06-21 23:00:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|19
1655852700000|2022-06-21 23:05:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|8
1655853000000|2022-06-21 23:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|46
1655853300000|2022-06-21 23:15:00|6.68|6.58|6.69|6.59|6.71|6.61|6.67|6.57|36
1655853600000|2022-06-21 23:20:00|6.68|6.58|6.61|6.51|6.68|6.58|6.61|6.51|28
1655853900000|2022-06-21 23:25:00|6.62|6.52|6.56|6.46|6.62|6.52|6.54|6.44|69
1655854200000|2022-06-21 23:30:00|6.55|6.45|6.59|6.49|6.6|6.5|6.55|6.45|51
1655854500000|2022-06-21 23:35:00|6.58|6.48|6.57|6.47|6.6|6.5|6.57|6.47|20
1655854800000|2022-06-21 23:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|53
1655855100000|2022-06-21 23:45:00|6.57|6.47|6.63|6.53|6.63|6.53|6.57|6.47|45
1655855400000|2022-06-21 23:50:00|6.64|6.54|6.63|6.53|6.64|6.54|6.61|6.51|58
1655855700000|2022-06-21 23:55:00|6.62|6.52|6.63|6.53|6.63|6.53|6.59|6.49|38
1655856000000|2022-06-22 00:00:00|6.62|6.52|6.59|6.49|6.63|6.53|6.58|6.48|60
1655856300000|2022-06-22 00:05:00|6.58|6.48|6.54|6.44|6.59|6.49|6.48|6.38|97
1655856600000|2022-06-22 00:10:00|6.53|6.43|6.43|6.33|6.55|6.45|6.43|6.33|87
1655856900000|2022-06-22 00:15:00|6.42|6.32|6.43|6.33|6.46|6.36|6.41|6.31|122
1655857200000|2022-06-22 00:20:00|6.44|6.34|6.44|6.34|6.47|6.37|6.43|6.33|145
1655857500000|2022-06-22 00:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.43|6.33|73
1655857800000|2022-06-22 00:30:00|6.46|6.36|6.48|6.38|6.52|6.42|6.45|6.35|85
1655858100000|2022-06-22 00:35:00|6.49|6.39|6.51|6.41|6.52|6.42|6.49|6.39|55
1655858400000|2022-06-22 00:40:00|6.52|6.42|6.53|6.43|6.55|6.45|6.51|6.41|42
1655858700000|2022-06-22 00:45:00|6.52|6.42|6.52|6.42|6.54|6.44|6.49|6.39|59
1655859000000|2022-06-22 00:50:00|6.51|6.41|6.5|6.4|6.52|6.42|6.48|6.38|90
1655859300000|2022-06-22 00:55:00|6.51|6.41|6.51|6.41|6.52|6.42|6.49|6.39|63
1655859600000|2022-06-22 01:00:00|6.5|6.4|6.49|6.39|6.52|6.42|6.47|6.37|102
1655859900000|2022-06-22 01:05:00|6.48|6.38|6.54|6.44|6.55|6.45|6.48|6.38|43
1655860200000|2022-06-22 01:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|47
1655860500000|2022-06-22 01:15:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|58
1655860800000|2022-06-22 01:20:00|6.54|6.44|6.56|6.46|6.57|6.47|6.54|6.44|25
1655861100000|2022-06-22 01:25:00|6.55|6.45|6.55|6.45|6.57|6.47|6.52|6.42|43
1655861400000|2022-06-22 01:30:00|6.54|6.44|6.59|6.49|6.6|6.5|6.54|6.44|34
1655861700000|2022-06-22 01:35:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|86
1655862000000|2022-06-22 01:40:00|6.6|6.5|6.54|6.44|6.6|6.5|6.53|6.43|79
1655862300000|2022-06-22 01:45:00|6.53|6.43|6.49|6.39|6.54|6.44|6.49|6.39|85
1655862600000|2022-06-22 01:50:00|6.5|6.4|6.45|6.35|6.5|6.4|6.45|6.35|80
1655862900000|2022-06-22 01:55:00|6.44|6.34|6.41|6.31|6.45|6.35|6.41|6.31|84
1655863200000|2022-06-22 02:00:00|6.4|6.3|6.44|6.34|6.45|6.35|6.39|6.29|107
1655863500000|2022-06-22 02:05:00|6.43|6.33|6.41|6.31|6.45|6.35|6.4|6.3|67
1655863800000|2022-06-22 02:10:00|6.42|6.32|6.4|6.3|6.42|6.32|6.37|6.27|67
1655864100000|2022-06-22 02:15:00|6.39|6.29|6.38|6.28|6.4|6.3|6.36|6.26|70
1655864400000|2022-06-22 02:20:00|6.37|6.27|6.37|6.27|6.39|6.29|6.35|6.25|65
1655864700000|2022-06-22 02:25:00|6.38|6.28|6.4|6.3|6.4|6.3|6.37|6.27|69
1655865000000|2022-06-22 02:30:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|55
1655865300000|2022-06-22 02:35:00|6.42|6.32|6.43|6.33|6.44|6.34|6.4|6.3|54
1655865600000|2022-06-22 02:40:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|49
1655865900000|2022-06-22 02:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|43
1655866200000|2022-06-22 02:50:00|6.42|6.32|6.43|6.33|6.44|6.34|6.39|6.29|48
1655866500000|2022-06-22 02:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|61
1655866800000|2022-06-22 03:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.41|6.31|37
1655867100000|2022-06-22 03:05:00|6.44|6.34|6.46|6.36|6.46|6.36|6.43|6.33|47
1655867400000|2022-06-22 03:10:00|6.45|6.35|6.44|6.34|6.47|6.37|6.43|6.33|52
1655867700000|2022-06-22 03:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|31
1655868000000|2022-06-22 03:20:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|26
1655868300000|2022-06-22 03:25:00|6.46|6.36|6.47|6.37|6.48|6.38|6.44|6.34|52
1655868600000|2022-06-22 03:30:00|6.46|6.36|6.45|6.35|6.47|6.37|6.42|6.32|106
1655868900000|2022-06-22 03:35:00|6.44|6.34|6.41|6.31|6.45|6.35|6.41|6.31|76
1655869200000|2022-06-22 03:40:00|6.4|6.3|6.37|6.27|6.41|6.31|6.36|6.26|58
1655869500000|2022-06-22 03:45:00|6.38|6.28|6.33|6.23|6.38|6.28|6.32|6.22|108
1655869800000|2022-06-22 03:50:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|40
1655870100000|2022-06-22 03:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|39
1655870400000|2022-06-22 04:00:00|6.33|6.23|6.34|6.24|6.34|6.24|6.31|6.21|36
1655870700000|2022-06-22 04:05:00|6.33|6.23|6.35|6.25|6.36|6.26|6.33|6.23|59
1655871000000|2022-06-22 04:10:00|6.36|6.26|6.38|6.28|6.38|6.28|6.35|6.25|37
1655871300000|2022-06-22 04:15:00|6.37|6.27|6.38|6.28|6.39|6.29|6.35|6.25|66
1655871600000|2022-06-22 04:20:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|53
1655871900000|2022-06-22 04:25:00|6.38|6.28|6.36|6.26|6.38|6.28|6.34|6.24|27
1655872200000|2022-06-22 04:30:00|6.37|6.27|6.36|6.26|6.39|6.29|6.35|6.25|38
1655872500000|2022-06-22 04:35:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|74
1655872800000|2022-06-22 04:40:00|6.33|6.23|6.37|6.27|6.37|6.27|6.32|6.22|55
1655873100000|2022-06-22 04:45:00|6.36|6.26|6.39|6.29|6.4|6.3|6.36|6.26|58
1655873400000|2022-06-22 04:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|26
1655873700000|2022-06-22 04:55:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|64
1655874000000|2022-06-22 05:00:00|6.4|6.3|6.42|6.32|6.42|6.32|6.39|6.29|21
1655874300000|2022-06-22 05:05:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|43
1655874600000|2022-06-22 05:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|21
1655874900000|2022-06-22 05:15:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|11
1655875200000|2022-06-22 05:20:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|35
1655875500000|2022-06-22 05:25:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|66
1655875800000|2022-06-22 05:30:00|6.47|6.37|6.49|6.39|6.5|6.4|6.46|6.36|29
1655876100000|2022-06-22 05:35:00|6.48|6.38|6.46|6.36|6.49|6.39|6.45|6.35|63
1655876400000|2022-06-22 05:40:00|6.45|6.35|6.43|6.33|6.46|6.36|6.43|6.33|77
1655876700000|2022-06-22 05:45:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|21
1655877000000|2022-06-22 05:50:00|6.43|6.33|6.41|6.31|6.44|6.34|6.4|6.3|25
1655877300000|2022-06-22 05:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|16
1655877600000|2022-06-22 06:00:00|6.4|6.3|6.43|6.33|6.43|6.33|6.38|6.28|48
1655877900000|2022-06-22 06:05:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|28
1655878200000|2022-06-22 06:10:00|6.44|6.34|6.41|6.31|6.45|6.35|6.4|6.3|66
1655878500000|2022-06-22 06:15:00|6.4|6.3|6.33|6.23|6.41|6.31|6.3|6.2|88
1655878800000|2022-06-22 06:20:00|6.32|6.22|6.29|6.19|6.32|6.22|6.28|6.18|54
1655879100000|2022-06-22 06:25:00|6.3|6.2|6.27|6.17|6.3|6.2|6.26|6.16|62
1655879400000|2022-06-22 06:30:00|6.28|6.18|6.25|6.15|6.29|6.19|6.24|6.14|102
1655879700000|2022-06-22 06:35:00|6.26|6.16|6.28|6.18|6.31|6.21|6.25|6.15|31
1655880000000|2022-06-22 06:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|69
1655880300000|2022-06-22 06:45:00|6.28|6.18|6.32|6.22|6.34|6.24|6.28|6.18|57
1655880600000|2022-06-22 06:50:00|6.33|6.23|6.3|6.2|6.33|6.23|6.3|6.2|36
1655880900000|2022-06-22 06:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|32
1655881200000|2022-06-22 07:00:00|6.29|6.19|6.29|6.19|6.31|6.21|6.27|6.17|77
1655881500000|2022-06-22 07:05:00|6.3|6.2|6.21|6.11|6.3|6.2|6.2|6.1|50
1655881800000|2022-06-22 07:10:00|6.2|6.1|6.29|6.19|6.3|6.2|6.2|6.1|88
1655882100000|2022-06-22 07:15:00|6.3|6.2|6.29|6.19|6.32|6.22|6.28|6.18|56
1655882400000|2022-06-22 07:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.26|6.16|25
1655882700000|2022-06-22 07:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|33
1655883000000|2022-06-22 07:30:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|47
1655883300000|2022-06-22 07:35:00|6.29|6.19|6.28|6.18|6.31|6.21|6.28|6.18|26
1655883600000|2022-06-22 07:40:00|6.29|6.19|6.24|6.14|6.29|6.19|6.24|6.14|48
1655883900000|2022-06-22 07:45:00|6.25|6.15|6.22|6.12|6.25|6.15|6.19|6.09|62
1655884200000|2022-06-22 07:50:00|6.23|6.13|6.19|6.09|6.24|6.14|6.16|6.06|85
1655884500000|2022-06-22 07:55:00|6.18|6.08|6.19|6.09|6.21|6.11|6.17|6.07|76
1655884800000|2022-06-22 08:00:00|6.18|6.08|6.16|6.06|6.19|6.09|6.16|6.06|57
1655885100000|2022-06-22 08:05:00|6.15|6.05|6.2|6.1|6.2|6.1|6.15|6.05|54
1655885400000|2022-06-22 08:10:00|6.21|6.11|6.23|6.13|6.24|6.14|6.2|6.1|41
1655885700000|2022-06-22 08:15:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|46
1655886000000|2022-06-22 08:20:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|74
1655886300000|2022-06-22 08:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|35
1655886600000|2022-06-22 08:30:00|6.21|6.11|6.23|6.13|6.24|6.14|6.21|6.11|29
1655886900000|2022-06-22 08:35:00|6.24|6.14|6.2|6.1|6.24|6.14|6.2|6.1|43
1655887200000|2022-06-22 08:40:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|44
1655887500000|2022-06-22 08:45:00|6.19|6.09|6.21|6.11|6.23|6.13|6.17|6.07|57
1655887800000|2022-06-22 08:50:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|66
1655888100000|2022-06-22 08:55:00|6.22|6.12|6.24|6.14|6.24|6.14|6.21|6.11|55
1655888400000|2022-06-22 09:00:00|6.25|6.15|6.26|6.16|6.27|6.17|6.24|6.14|40
1655888700000|2022-06-22 09:05:00|6.27|6.17|6.25|6.15|6.27|6.17|6.24|6.14|21
1655889000000|2022-06-22 09:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|27
1655889300000|2022-06-22 09:15:00|6.25|6.15|6.25|6.15|6.27|6.17|6.25|6.15|63
1655889600000|2022-06-22 09:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|62
1655889900000|2022-06-22 09:25:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|13
1655890200000|2022-06-22 09:30:00|6.23|6.13|6.29|6.19|6.29|6.19|6.22|6.12|41
1655890500000|2022-06-22 09:35:00|6.28|6.18|6.3|6.2|6.32|6.22|6.28|6.18|67
1655890800000|2022-06-22 09:40:00|6.31|6.21|6.29|6.19|6.31|6.21|6.28|6.18|29
1655891100000|2022-06-22 09:45:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|34
1655891400000|2022-06-22 09:50:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|46
1655891700000|2022-06-22 09:55:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|12
1655892000000|2022-06-22 10:00:00|6.3|6.2|6.3|6.2|6.32|6.22|6.29|6.19|35
1655892300000|2022-06-22 10:05:00|6.31|6.21|6.33|6.23|6.33|6.23|6.3|6.2|71
1655892600000|2022-06-22 10:10:00|6.34|6.24|6.29|6.19|6.34|6.24|6.29|6.19|30
1655892900000|2022-06-22 10:15:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|23
1655893200000|2022-06-22 10:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|14
1655893500000|2022-06-22 10:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.26|6.16|26
1655893800000|2022-06-22 10:30:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|14
1655894100000|2022-06-22 10:35:00|6.31|6.21|6.3|6.2|6.32|6.22|6.29|6.19|30
1655894400000|2022-06-22 10:40:00|6.31|6.21|6.29|6.19|6.31|6.21|6.28|6.18|21
1655894700000|2022-06-22 10:45:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|28
1655895000000|2022-06-22 10:50:00|6.32|6.22|6.34|6.24|6.35|6.25|6.31|6.21|25
1655895300000|2022-06-22 10:55:00|6.33|6.23|6.3|6.2|6.33|6.23|6.29|6.19|40
1655895600000|2022-06-22 11:00:00|6.31|6.21|6.35|6.25|6.35|6.25|6.3|6.2|35
1655895900000|2022-06-22 11:05:00|6.36|6.26|6.32|6.22|6.37|6.27|6.32|6.22|35
1655896200000|2022-06-22 11:10:00|6.33|6.23|6.36|6.26|6.37|6.27|6.32|6.22|28
1655896500000|2022-06-22 11:15:00|6.37|6.27|6.36|6.26|6.38|6.28|6.35|6.25|30
1655896800000|2022-06-22 11:20:00|6.35|6.25|6.38|6.28|6.39|6.29|6.35|6.25|30
1655897100000|2022-06-22 11:25:00|6.37|6.27|6.39|6.29|6.42|6.32|6.37|6.27|43
1655897400000|2022-06-22 11:30:00|6.38|6.28|6.37|6.27|6.41|6.31|6.37|6.27|46
1655897700000|2022-06-22 11:35:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|44
1655898000000|2022-06-22 11:40:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|32
1655898300000|2022-06-22 11:45:00|6.4|6.3|6.37|6.27|6.4|6.3|6.37|6.27|14
1655898600000|2022-06-22 11:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|56
1655898900000|2022-06-22 11:55:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|34
1655899200000|2022-06-22 12:00:00|6.36|6.26|6.33|6.23|6.36|6.26|6.32|6.22|12
1655899500000|2022-06-22 12:05:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|22
1655899800000|2022-06-22 12:10:00|6.32|6.22|6.32|6.22|6.34|6.24|6.32|6.22|37
1655900100000|2022-06-22 12:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.3|6.2|55
1655900400000|2022-06-22 12:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|44
1655900700000|2022-06-22 12:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|33
1655901000000|2022-06-22 12:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|10
1655901300000|2022-06-22 12:35:00|6.35|6.25|6.36|6.26|6.38|6.28|6.34|6.24|40
1655901600000|2022-06-22 12:40:00|6.37|6.27|6.26|6.16|6.37|6.27|6.25|6.15|104
1655901900000|2022-06-22 12:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.22|6.12|78
1655902200000|2022-06-22 12:50:00|6.25|6.15|6.26|6.16|6.27|6.17|6.23|6.13|68
1655902500000|2022-06-22 12:55:00|6.27|6.17|6.3|6.2|6.32|6.22|6.26|6.16|38
1655902800000|2022-06-22 13:00:00|6.29|6.19|6.26|6.16|6.32|6.22|6.25|6.15|50
1655903100000|2022-06-22 13:05:00|6.25|6.15|6.29|6.19|6.3|6.2|6.25|6.15|53
1655903400000|2022-06-22 13:10:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|52
1655903700000|2022-06-22 13:15:00|6.28|6.18|6.24|6.14|6.28|6.18|6.23|6.13|115
1655904000000|2022-06-22 13:20:00|6.23|6.13|6.3|6.2|6.31|6.21|6.23|6.13|150
1655904300000|2022-06-22 13:25:00|6.29|6.19|6.33|6.23|6.34|6.24|6.28|6.18|63
1655904600000|2022-06-22 13:30:00|6.32|6.22|6.32|6.22|6.35|6.25|6.3|6.2|87
1655904900000|2022-06-22 13:35:00|6.31|6.21|6.33|6.23|6.35|6.25|6.31|6.21|95
1655905200000|2022-06-22 13:40:00|6.34|6.24|6.36|6.26|6.37|6.27|6.3|6.2|105
1655905500000|2022-06-22 13:45:00|6.35|6.25|6.37|6.27|6.38|6.28|6.35|6.25|43
1655905800000|2022-06-22 13:50:00|6.36|6.26|6.4|6.3|6.4|6.3|6.32|6.22|93
1655906100000|2022-06-22 13:55:00|6.41|6.31|6.4|6.3|6.43|6.33|6.39|6.29|82
1655906400000|2022-06-22 14:00:00|6.41|6.31|6.42|6.32|6.43|6.33|6.37|6.27|90
1655906700000|2022-06-22 14:05:00|6.41|6.31|6.46|6.36|6.47|6.37|6.41|6.31|58
1655907000000|2022-06-22 14:10:00|6.45|6.35|6.46|6.36|6.47|6.37|6.42|6.32|48
1655907300000|2022-06-22 14:15:00|6.47|6.37|6.51|6.41|6.51|6.41|6.43|6.33|85
1655907600000|2022-06-22 14:20:00|6.5|6.4|6.5|6.4|6.51|6.41|6.46|6.36|87
1655907900000|2022-06-22 14:25:00|6.49|6.39|6.5|6.4|6.53|6.43|6.48|6.38|80
1655908200000|2022-06-22 14:30:00|6.49|6.39|6.49|6.39|6.52|6.42|6.48|6.38|79
1655908500000|2022-06-22 14:35:00|6.48|6.38|6.47|6.37|6.49|6.39|6.46|6.36|68
1655908800000|2022-06-22 14:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.44|6.34|75
1655909100000|2022-06-22 14:45:00|6.47|6.37|6.43|6.33|6.47|6.37|6.4|6.3|75
1655909400000|2022-06-22 14:50:00|6.42|6.32|6.42|6.32|6.44|6.34|6.42|6.32|61
1655909700000|2022-06-22 14:55:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|83
1655910000000|2022-06-22 15:00:00|6.44|6.34|6.41|6.31|6.44|6.34|6.38|6.28|74
1655910300000|2022-06-22 15:05:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|76
1655910600000|2022-06-22 15:10:00|6.4|6.3|6.38|6.28|6.4|6.3|6.37|6.27|99
1655910900000|2022-06-22 15:15:00|6.37|6.27|6.4|6.3|6.4|6.3|6.37|6.27|50
1655911200000|2022-06-22 15:20:00|6.39|6.29|6.36|6.26|6.4|6.3|6.36|6.26|56
1655911500000|2022-06-22 15:25:00|6.37|6.27|6.36|6.26|6.37|6.27|6.34|6.24|82
1655911800000|2022-06-22 15:30:00|6.37|6.27|6.38|6.28|6.4|6.3|6.36|6.26|68
1655912100000|2022-06-22 15:35:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|100
1655912400000|2022-06-22 15:40:00|6.39|6.29|6.34|6.24|6.39|6.29|6.32|6.22|68
1655912700000|2022-06-22 15:45:00|6.33|6.23|6.37|6.27|6.38|6.28|6.32|6.22|131
1655913000000|2022-06-22 15:50:00|6.36|6.26|6.34|6.24|6.37|6.27|6.33|6.23|59
1655913300000|2022-06-22 15:55:00|6.33|6.23|6.31|6.21|6.34|6.24|6.3|6.2|113
1655913600000|2022-06-22 16:00:00|6.3|6.2|6.23|6.13|6.35|6.25|6.18|6.08|154
1655913900000|2022-06-22 16:05:00|6.22|6.12|6.21|6.11|6.23|6.13|6.17|6.07|120
1655914200000|2022-06-22 16:10:00|6.22|6.12|6.21|6.11|6.24|6.14|6.19|6.09|126
1655914500000|2022-06-22 16:15:00|6.2|6.1|6.26|6.16|6.26|6.16|6.2|6.1|107
1655914800000|2022-06-22 16:20:00|6.25|6.15|6.25|6.15|6.29|6.19|6.25|6.15|97
1655915100000|2022-06-22 16:25:00|6.26|6.16|6.26|6.16|6.28|6.18|6.25|6.15|79
1655915400000|2022-06-22 16:30:00|6.27|6.17|6.29|6.19|6.29|6.19|6.25|6.15|89
1655915700000|2022-06-22 16:35:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|40
1655916000000|2022-06-22 16:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.25|6.15|40
1655916300000|2022-06-22 16:45:00|6.26|6.16|6.26|6.16|6.28|6.18|6.24|6.14|87
1655916600000|2022-06-22 16:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.25|6.15|71
1655916900000|2022-06-22 16:55:00|6.26|6.16|6.31|6.21|6.32|6.22|6.26|6.16|66
1655917200000|2022-06-22 17:00:00|6.3|6.2|6.29|6.19|6.31|6.21|6.28|6.18|66
1655917500000|2022-06-22 17:05:00|6.28|6.18|6.31|6.21|6.31|6.21|6.28|6.18|42
1655917800000|2022-06-22 17:10:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|56
1655918100000|2022-06-22 17:15:00|6.32|6.22|6.35|6.25|6.35|6.25|6.32|6.22|64
1655918400000|2022-06-22 17:20:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|24
1655918700000|2022-06-22 17:25:00|6.34|6.24|6.34|6.24|6.36|6.26|6.33|6.23|33
1655919000000|2022-06-22 17:30:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|25
1655919300000|2022-06-22 17:35:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|46
1655919600000|2022-06-22 17:40:00|6.32|6.22|6.3|6.2|6.33|6.23|6.28|6.18|49
1655919900000|2022-06-22 17:45:00|6.29|6.19|6.33|6.23|6.34|6.24|6.29|6.19|77
1655920200000|2022-06-22 17:50:00|6.32|6.22|6.3|6.2|6.33|6.23|6.3|6.2|39
1655920500000|2022-06-22 17:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.29|6.19|43
1655920800000|2022-06-22 18:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|23
1655921100000|2022-06-22 18:05:00|6.31|6.21|6.33|6.23|6.35|6.25|6.31|6.21|25
1655921400000|2022-06-22 18:10:00|6.34|6.24|6.35|6.25|6.35|6.25|6.32|6.22|44
1655921700000|2022-06-22 18:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|92
1655922000000|2022-06-22 18:20:00|6.34|6.24|6.35|6.25|6.35|6.25|6.32|6.22|70
1655922300000|2022-06-22 18:25:00|6.34|6.24|6.31|6.21|6.35|6.25|6.31|6.21|42
1655922600000|2022-06-22 18:30:00|6.32|6.22|6.34|6.24|6.34|6.24|6.3|6.2|29
1655922900000|2022-06-22 18:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|54
1655923200000|2022-06-22 18:40:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|58
1655923500000|2022-06-22 18:45:00|6.35|6.25|6.32|6.22|6.35|6.25|6.32|6.22|48
1655923800000|2022-06-22 18:50:00|6.33|6.23|6.3|6.2|6.33|6.23|6.3|6.2|42
1655924100000|2022-06-22 18:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|37
1655924400000|2022-06-22 19:00:00|6.3|6.2|6.33|6.23|6.34|6.24|6.3|6.2|42
1655924700000|2022-06-22 19:05:00|6.34|6.24|6.28|6.18|6.34|6.24|6.28|6.18|49
1655925000000|2022-06-22 19:10:00|6.29|6.19|6.3|6.2|6.31|6.21|6.27|6.17|52
1655925300000|2022-06-22 19:15:00|6.29|6.19|6.28|6.18|6.31|6.21|6.28|6.18|32
1655925600000|2022-06-22 19:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|65
1655925900000|2022-06-22 19:25:00|6.28|6.18|6.26|6.16|6.29|6.19|6.24|6.14|59
1655926200000|2022-06-22 19:30:00|6.25|6.15|6.25|6.15|6.28|6.18|6.25|6.15|41
1655926500000|2022-06-22 19:35:00|6.26|6.16|6.23|6.13|6.26|6.16|6.22|6.12|18
1655926800000|2022-06-22 19:40:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|77
1655927100000|2022-06-22 19:45:00|6.23|6.13|6.21|6.11|6.24|6.14|6.21|6.11|85
1655927400000|2022-06-22 19:50:00|6.22|6.12|6.26|6.16|6.27|6.17|6.22|6.12|63
1655927700000|2022-06-22 19:55:00|6.27|6.17|6.27|6.17|6.29|6.19|6.26|6.16|59
1655928000000|2022-06-22 20:00:00|6.28|6.18|6.25|6.15|6.28|6.18|6.24|6.14|60
1655928300000|2022-06-22 20:05:00|6.26|6.16|6.27|6.17|6.28|6.18|6.25|6.15|64
1655928600000|2022-06-22 20:10:00|6.28|6.18|6.32|6.22|6.32|6.22|6.27|6.17|91
1655928900000|2022-06-22 20:15:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|56
1655929200000|2022-06-22 20:20:00|6.29|6.19|6.31|6.21|6.32|6.22|6.29|6.19|37
1655929500000|2022-06-22 20:25:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|65
1655929800000|2022-06-22 20:30:00|6.31|6.21|6.25|6.15|6.31|6.21|6.24|6.14|71
1655930100000|2022-06-22 20:35:00|6.24|6.14|6.18|6.08|6.25|6.15|6.18|6.08|111
1655930400000|2022-06-22 20:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|102
1655930700000|2022-06-22 20:45:00|6.17|6.07|6.2|6.1|6.24|6.14|6.16|6.06|76
1655931000000|2022-06-22 20:50:00|6.21|6.11|6.21|6.11|6.23|6.13|6.2|6.1|113
1655931300000|2022-06-22 20:55:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|73
1655931600000|2022-06-22 21:00:00|6.21|6.11|6.23|6.13|6.24|6.14|6.2|6.1|59
1655931900000|2022-06-22 21:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|28
1655932200000|2022-06-22 21:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|53
1655932500000|2022-06-22 21:15:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|29
1655932800000|2022-06-22 21:20:00|6.24|6.14|6.2|6.1|6.25|6.15|6.2|6.1|47
1655933100000|2022-06-22 21:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|24
1655933400000|2022-06-22 21:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.19|6.09|23
1655933700000|2022-06-22 21:35:00|6.2|6.1|6.17|6.07|6.21|6.11|6.17|6.07|76
1655934000000|2022-06-22 21:40:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|46
1655934300000|2022-06-22 21:45:00|6.18|6.08|6.2|6.1|6.21|6.11|6.17|6.07|47
1655934600000|2022-06-22 21:50:00|6.21|6.11|6.23|6.13|6.24|6.14|6.2|6.1|65
1655934900000|2022-06-22 21:55:00|6.24|6.14|6.24|6.14|6.26|6.16|6.23|6.13|53
1655935200000|2022-06-22 22:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|59
1655935500000|2022-06-22 22:05:00|6.24|6.14|6.26|6.16|6.27|6.17|6.23|6.13|59
1655935800000|2022-06-22 22:10:00|6.27|6.17|6.25|6.15|6.29|6.19|6.24|6.14|113
1655936100000|2022-06-22 22:15:00|6.26|6.16|6.22|6.12|6.26|6.16|6.22|6.12|51
1655936400000|2022-06-22 22:20:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|88
1655936700000|2022-06-22 22:25:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|62
1655937000000|2022-06-22 22:30:00|6.23|6.13|6.25|6.15|6.26|6.16|6.22|6.12|35
1655937300000|2022-06-22 22:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|68
1655937600000|2022-06-22 22:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|33
1655937900000|2022-06-22 22:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|76
1655938200000|2022-06-22 22:50:00|6.25|6.15|6.29|6.19|6.3|6.2|6.25|6.15|81
1655938500000|2022-06-22 22:55:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|44
1655938800000|2022-06-22 23:00:00|6.28|6.18|6.28|6.18|6.3|6.2|6.28|6.18|45
1655939100000|2022-06-22 23:05:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|35
1655939400000|2022-06-22 23:10:00|6.26|6.16|6.26|6.16|6.28|6.18|6.25|6.15|41
1655939700000|2022-06-22 23:15:00|6.27|6.17|6.24|6.14|6.27|6.17|6.23|6.13|44
1655940000000|2022-06-22 23:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|21
1655940300000|2022-06-22 23:25:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|15
1655940600000|2022-06-22 23:30:00|6.25|6.15|6.22|6.12|6.25|6.15|6.21|6.11|46
1655940900000|2022-06-22 23:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|40
1655941200000|2022-06-22 23:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|59
1655941500000|2022-06-22 23:45:00|6.2|6.1|6.19|6.09|6.22|6.12|6.19|6.09|78
1655941800000|2022-06-22 23:50:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|24
1655942100000|2022-06-22 23:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|37
1655942400000|2022-06-23 00:00:00|6.21|6.11|6.23|6.13|6.26|6.16|6.2|6.1|97
1655942700000|2022-06-23 00:05:00|6.24|6.14|6.28|6.18|6.28|6.18|6.23|6.13|63
1655943000000|2022-06-23 00:10:00|6.27|6.17|6.3|6.2|6.3|6.2|6.27|6.17|86
1655943300000|2022-06-23 00:15:00|6.31|6.21|6.32|6.22|6.33|6.23|6.3|6.2|94
1655943600000|2022-06-23 00:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|38
1655943900000|2022-06-23 00:25:00|6.33|6.23|6.35|6.25|6.39|6.29|6.32|6.22|109
1655944200000|2022-06-23 00:30:00|6.36|6.26|6.33|6.23|6.37|6.27|6.32|6.22|108
1655944500000|2022-06-23 00:35:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|81
1655944800000|2022-06-23 00:40:00|6.33|6.23|6.35|6.25|6.36|6.26|6.32|6.22|77
1655945100000|2022-06-23 00:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|58
1655945400000|2022-06-23 00:50:00|6.34|6.24|6.37|6.27|6.39|6.29|6.34|6.24|80
1655945700000|2022-06-23 00:55:00|6.38|6.28|6.36|6.26|6.39|6.29|6.35|6.25|47
1655946000000|2022-06-23 01:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|55
1655946300000|2022-06-23 01:05:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|29
1655946600000|2022-06-23 01:10:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|58
1655946900000|2022-06-23 01:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|143
1655947200000|2022-06-23 01:20:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|77
1655947500000|2022-06-23 01:25:00|6.37|6.27|6.4|6.3|6.42|6.32|6.36|6.26|94
1655947800000|2022-06-23 01:30:00|6.41|6.31|6.41|6.31|6.43|6.33|6.4|6.3|111
1655948100000|2022-06-23 01:35:00|6.42|6.32|6.39|6.29|6.42|6.32|6.39|6.29|104
1655948400000|2022-06-23 01:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|21
1655948700000|2022-06-23 01:45:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|25
1655949000000|2022-06-23 01:50:00|6.36|6.26|6.34|6.24|6.37|6.27|6.34|6.24|27
1655949300000|2022-06-23 01:55:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|96
1655949600000|2022-06-23 02:00:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|33
1655949900000|2022-06-23 02:05:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|38
1655950200000|2022-06-23 02:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|16
1655950500000|2022-06-23 02:15:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|24
1655950800000|2022-06-23 02:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|24
1655951100000|2022-06-23 02:25:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|54
1655951400000|2022-06-23 02:30:00|6.34|6.24|6.37|6.27|6.39|6.29|6.33|6.23|58
1655951700000|2022-06-23 02:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|68
1655952000000|2022-06-23 02:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|29
1655952300000|2022-06-23 02:45:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|14
1655952600000|2022-06-23 02:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|35
1655952900000|2022-06-23 02:55:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|53
1655953200000|2022-06-23 03:00:00|6.39|6.29|6.36|6.26|6.4|6.3|6.36|6.26|40
1655953500000|2022-06-23 03:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|25
1655953800000|2022-06-23 03:10:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|56
1655954100000|2022-06-23 03:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|55
1655954400000|2022-06-23 03:20:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|40
1655954700000|2022-06-23 03:25:00|6.35|6.25|6.37|6.27|6.37|6.27|6.34|6.24|27
1655955000000|2022-06-23 03:30:00|6.36|6.26|6.35|6.25|6.37|6.27|6.33|6.23|68
1655955300000|2022-06-23 03:35:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|40
1655955600000|2022-06-23 03:40:00|6.36|6.26|6.32|6.22|6.36|6.26|6.32|6.22|37
1655955900000|2022-06-23 03:45:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|46
1655956200000|2022-06-23 03:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|20
1655956500000|2022-06-23 03:55:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|35
1655956800000|2022-06-23 04:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|40
1655957100000|2022-06-23 04:05:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|36
1655957400000|2022-06-23 04:10:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|78
1655957700000|2022-06-23 04:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|32
1655958000000|2022-06-23 04:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.3|6.2|40
1655958300000|2022-06-23 04:25:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|49
1655958600000|2022-06-23 04:30:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|49
1655958900000|2022-06-23 04:35:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|48
1655959200000|2022-06-23 04:40:00|6.4|6.3|6.43|6.33|6.43|6.33|6.4|6.3|26
1655959500000|2022-06-23 04:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|13
1655959800000|2022-06-23 04:50:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|19
1655960100000|2022-06-23 04:55:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|32
1655960400000|2022-06-23 05:00:00|6.42|6.32|6.44|6.34|6.44|6.34|6.41|6.31|65
1655960700000|2022-06-23 05:05:00|6.43|6.33|6.38|6.28|6.44|6.34|6.38|6.28|42
1655961000000|2022-06-23 05:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|49
1655961300000|2022-06-23 05:15:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|33
1655961600000|2022-06-23 05:20:00|6.39|6.29|6.38|6.28|6.41|6.31|6.37|6.27|50
1655961900000|2022-06-23 05:25:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|9
1655962200000|2022-06-23 05:30:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|38
1655962500000|2022-06-23 05:35:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|47
1655962800000|2022-06-23 05:40:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|22
1655963100000|2022-06-23 05:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|42
1655963400000|2022-06-23 05:50:00|6.43|6.33|6.39|6.29|6.44|6.34|6.39|6.29|39
1655963700000|2022-06-23 05:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|17
1655964000000|2022-06-23 06:00:00|6.41|6.31|6.43|6.33|6.43|6.33|6.39|6.29|59
1655964300000|2022-06-23 06:05:00|6.42|6.32|6.42|6.32|6.43|6.33|6.4|6.3|33
1655964600000|2022-06-23 06:10:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|78
1655964900000|2022-06-23 06:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|49
1655965200000|2022-06-23 06:20:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|30
1655965500000|2022-06-23 06:25:00|6.46|6.36|6.48|6.38|6.49|6.39|6.45|6.35|79
1655965800000|2022-06-23 06:30:00|6.47|6.37|6.52|6.42|6.52|6.42|6.47|6.37|84
1655966100000|2022-06-23 06:35:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|94
1655966400000|2022-06-23 06:40:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|98
1655966700000|2022-06-23 06:45:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|57
1655967000000|2022-06-23 06:50:00|6.5|6.4|6.48|6.38|6.51|6.41|6.48|6.38|65
1655967300000|2022-06-23 06:55:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|59
1655967600000|2022-06-23 07:00:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|50
1655967900000|2022-06-23 07:05:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|9
1655968200000|2022-06-23 07:10:00|6.49|6.39|6.52|6.42|6.52|6.42|6.48|6.38|50
1655968500000|2022-06-23 07:15:00|6.51|6.41|6.48|6.38|6.52|6.42|6.48|6.38|44
1655968800000|2022-06-23 07:20:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|55
1655969100000|2022-06-23 07:25:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|39
1655969400000|2022-06-23 07:30:00|6.45|6.35|6.44|6.34|6.46|6.36|6.43|6.33|22
1655969700000|2022-06-23 07:35:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|36
1655970000000|2022-06-23 07:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|43
1655970300000|2022-06-23 07:45:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|30
1655970600000|2022-06-23 07:50:00|6.46|6.36|6.43|6.33|6.46|6.36|6.42|6.32|74
1655970900000|2022-06-23 07:55:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|72
1655971200000|2022-06-23 08:00:00|6.44|6.34|6.47|6.37|6.47|6.37|6.43|6.33|40
1655971500000|2022-06-23 08:05:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|37
1655971800000|2022-06-23 08:10:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|37
1655972100000|2022-06-23 08:15:00|6.5|6.4|6.46|6.36|6.5|6.4|6.46|6.36|47
1655972400000|2022-06-23 08:20:00|6.47|6.37|6.48|6.38|6.49|6.39|6.46|6.36|34
1655972700000|2022-06-23 08:25:00|6.47|6.37|6.47|6.37|6.49|6.39|6.47|6.37|21
1655973000000|2022-06-23 08:30:00|6.48|6.38|6.43|6.33|6.48|6.38|6.43|6.33|50
1655973300000|2022-06-23 08:35:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|46
1655973600000|2022-06-23 08:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|44
1655973900000|2022-06-23 08:45:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|41
1655974200000|2022-06-23 08:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|55
1655974500000|2022-06-23 08:55:00|6.42|6.32|6.45|6.35|6.46|6.36|6.42|6.32|50
1655974800000|2022-06-23 09:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|33
1655975100000|2022-06-23 09:05:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|23
1655975400000|2022-06-23 09:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|51
1655975700000|2022-06-23 09:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1655976000000|2022-06-23 09:20:00|6.45|6.35|6.44|6.34|6.49|6.39|6.43|6.33|46
1655976300000|2022-06-23 09:25:00|6.43|6.33|6.42|6.32|6.46|6.36|6.41|6.31|24
1655976600000|2022-06-23 09:30:00|6.41|6.31|6.44|6.34|6.45|6.35|6.4|6.3|52
1655976900000|2022-06-23 09:35:00|6.43|6.33|6.41|6.31|6.44|6.34|6.41|6.31|45
1655977200000|2022-06-23 09:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.39|6.29|56
1655977500000|2022-06-23 09:45:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|36
1655977800000|2022-06-23 09:50:00|6.42|6.32|6.46|6.36|6.46|6.36|6.41|6.31|59
1655978100000|2022-06-23 09:55:00|6.45|6.35|6.48|6.38|6.48|6.38|6.45|6.35|34
1655978400000|2022-06-23 10:00:00|6.47|6.37|6.5|6.4|6.5|6.4|6.46|6.36|38
1655978700000|2022-06-23 10:05:00|6.49|6.39|6.47|6.37|6.5|6.4|6.46|6.36|79
1655979000000|2022-06-23 10:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|79
1655979300000|2022-06-23 10:15:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|28
1655979600000|2022-06-23 10:20:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|30
1655979900000|2022-06-23 10:25:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|28
1655980200000|2022-06-23 10:30:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|95
1655980500000|2022-06-23 10:35:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|41
1655980800000|2022-06-23 10:40:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|28
1655981100000|2022-06-23 10:45:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|76
1655981400000|2022-06-23 10:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|69
1655981700000|2022-06-23 10:55:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|33
1655982000000|2022-06-23 11:00:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|47
1655982300000|2022-06-23 11:05:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|10
1655982600000|2022-06-23 11:10:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|66
1655982900000|2022-06-23 11:15:00|6.46|6.36|6.45|6.35|6.48|6.38|6.45|6.35|62
1655983200000|2022-06-23 11:20:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|29
1655983500000|2022-06-23 11:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|32
1655983800000|2022-06-23 11:30:00|6.47|6.37|6.43|6.33|6.47|6.37|6.43|6.33|41
1655984100000|2022-06-23 11:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|39
1655984400000|2022-06-23 11:40:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|32
1655984700000|2022-06-23 11:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|31
1655985000000|2022-06-23 11:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|33
1655985600000|2022-06-23 12:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|10
1655985900000|2022-06-23 12:05:00|6.45|6.35|6.41|6.31|6.46|6.36|6.41|6.31|49
1655986200000|2022-06-23 12:10:00|6.42|6.32|6.45|6.35|6.48|6.38|6.41|6.31|64
1655986500000|2022-06-23 12:15:00|6.46|6.36|6.44|6.34|6.48|6.38|6.44|6.34|41
1655986800000|2022-06-23 12:20:00|6.45|6.35|6.46|6.36|6.48|6.38|6.44|6.34|82
1655987100000|2022-06-23 12:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|55
1655987400000|2022-06-23 12:30:00|6.48|6.38|6.47|6.37|6.49|6.39|6.45|6.35|84
1655987700000|2022-06-23 12:35:00|6.48|6.38|6.44|6.34|6.48|6.38|6.44|6.34|55
1655988000000|2022-06-23 12:40:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|81
1655988300000|2022-06-23 12:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|29
1655988600000|2022-06-23 12:50:00|6.43|6.33|6.41|6.31|6.44|6.34|6.41|6.31|65
1655988900000|2022-06-23 12:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|30
1655989200000|2022-06-23 13:00:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|13
1655989500000|2022-06-23 13:05:00|6.43|6.33|6.45|6.35|6.45|6.35|6.42|6.32|23
1655989800000|2022-06-23 13:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|5
1655990100000|2022-06-23 13:15:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|11
1655990400000|2022-06-23 13:20:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|18
1655990700000|2022-06-23 13:25:00|6.46|6.36|6.44|6.34|6.47|6.37|6.44|6.34|29
1655991000000|2022-06-23 13:30:00|6.45|6.35|6.47|6.37|6.47|6.37|6.43|6.33|107
1655991300000|2022-06-23 13:35:00|6.46|6.36|6.42|6.32|6.47|6.37|6.42|6.32|75
1655991600000|2022-06-23 13:40:00|6.43|6.33|6.41|6.31|6.45|6.35|6.41|6.31|75
1655991900000|2022-06-23 13:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.4|6.3|36
1655992200000|2022-06-23 13:50:00|6.43|6.33|6.36|6.26|6.43|6.33|6.35|6.25|28
1655992500000|2022-06-23 13:55:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|74
1655992800000|2022-06-23 14:00:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|9
1655993100000|2022-06-23 14:05:00|6.34|6.24|6.32|6.22|6.36|6.26|6.32|6.22|107
1655993400000|2022-06-23 14:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|48
1655993700000|2022-06-23 14:15:00|6.34|6.24|6.34|6.24|6.35|6.25|6.32|6.22|65
1655994000000|2022-06-23 14:20:00|6.35|6.25|6.37|6.27|6.37|6.27|6.34|6.24|27
1655994300000|2022-06-23 14:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|56
1655994600000|2022-06-23 14:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|20
1655994900000|2022-06-23 14:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|34
1655995200000|2022-06-23 14:40:00|6.38|6.28|6.4|6.3|6.41|6.31|6.37|6.27|39
1655995500000|2022-06-23 14:45:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|20
1655995800000|2022-06-23 14:50:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|80
1655996100000|2022-06-23 14:55:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|5
1655996700000|2022-06-23 15:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1655997000000|2022-06-23 15:10:00|6.41|6.31|6.43|6.33|6.44|6.34|6.4|6.3|27
1655997300000|2022-06-23 15:15:00|6.42|6.32|6.39|6.29|6.43|6.33|6.39|6.29|78
1655997600000|2022-06-23 15:20:00|6.4|6.3|6.37|6.27|6.4|6.3|6.37|6.27|48
1655997900000|2022-06-23 15:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|17
1655998200000|2022-06-23 15:30:00|6.35|6.25|6.3|6.2|6.36|6.26|6.29|6.19|40
1655998500000|2022-06-23 15:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|36
1655998800000|2022-06-23 15:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|25
1655999100000|2022-06-23 15:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|37
1655999400000|2022-06-23 15:50:00|6.31|6.21|6.32|6.22|6.33|6.23|6.3|6.2|16
1655999700000|2022-06-23 15:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|50
1656000000000|2022-06-23 16:00:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|8
1656000300000|2022-06-23 16:05:00|6.31|6.21|6.31|6.21|6.33|6.23|6.3|6.2|45
1656000600000|2022-06-23 16:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|13
1656000900000|2022-06-23 16:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|14
1656001200000|2022-06-23 16:20:00|6.33|6.23|6.32|6.22|6.34|6.24|6.3|6.2|46
1656001500000|2022-06-23 16:25:00|6.33|6.23|6.33|6.23|6.34|6.24|6.31|6.21|57
1656001800000|2022-06-23 16:30:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|40
1656002100000|2022-06-23 16:35:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|42
1656002400000|2022-06-23 16:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|13
1656002700000|2022-06-23 16:45:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|36
1656003000000|2022-06-23 16:50:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|29
1656003300000|2022-06-23 16:55:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|35
1656003600000|2022-06-23 17:00:00|6.29|6.19|6.27|6.17|6.3|6.2|6.25|6.15|49
1656003900000|2022-06-23 17:05:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|37
1656004200000|2022-06-23 17:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|32
1656004500000|2022-06-23 17:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1656004800000|2022-06-23 17:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1656005100000|2022-06-23 17:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|31
1656005400000|2022-06-23 17:30:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|14
1656005700000|2022-06-23 17:35:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|25
1656006000000|2022-06-23 17:40:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|31
1656006300000|2022-06-23 17:45:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|43
1656006600000|2022-06-23 17:50:00|6.33|6.23|6.3|6.2|6.35|6.25|6.3|6.2|44
1656006900000|2022-06-23 17:55:00|6.29|6.19|6.27|6.17|6.3|6.2|6.26|6.16|21
1656007200000|2022-06-23 18:00:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|80
1656007500000|2022-06-23 18:05:00|6.28|6.18|6.26|6.16|6.28|6.18|6.25|6.15|39
1656007800000|2022-06-23 18:10:00|6.25|6.15|6.27|6.17|6.28|6.18|6.24|6.14|43
1656008100000|2022-06-23 18:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|39
1656008400000|2022-06-23 18:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|19
1656009000000|2022-06-23 18:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|41
1656009300000|2022-06-23 18:35:00|6.29|6.19|6.28|6.18|6.3|6.2|6.27|6.17|28
1656009600000|2022-06-23 18:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1656009900000|2022-06-23 18:45:00|6.29|6.19|6.27|6.17|6.29|6.19|6.26|6.16|17
1656010200000|2022-06-23 18:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|42
1656010500000|2022-06-23 18:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1656010800000|2022-06-23 19:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|11
1656011100000|2022-06-23 19:05:00|6.26|6.16|6.31|6.21|6.32|6.22|6.26|6.16|42
1656011400000|2022-06-23 19:10:00|6.32|6.22|6.31|6.21|6.33|6.23|6.3|6.2|38
1656011700000|2022-06-23 19:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.29|6.19|31
1656012000000|2022-06-23 19:20:00|6.31|6.21|6.34|6.24|6.35|6.25|6.31|6.21|22
1656012300000|2022-06-23 19:25:00|6.33|6.23|6.35|6.25|6.37|6.27|6.33|6.23|49
1656012600000|2022-06-23 19:30:00|6.36|6.26|6.38|6.28|6.38|6.28|6.35|6.25|33
1656012900000|2022-06-23 19:35:00|6.39|6.29|6.4|6.3|6.41|6.31|6.38|6.28|28
1656013200000|2022-06-23 19:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.39|6.29|39
1656013500000|2022-06-23 19:45:00|6.4|6.3|6.43|6.33|6.43|6.33|6.4|6.3|44
1656013800000|2022-06-23 19:50:00|6.42|6.32|6.41|6.31|6.44|6.34|6.41|6.31|68
1656014100000|2022-06-23 19:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|32
1656014400000|2022-06-23 20:00:00|6.42|6.32|6.41|6.31|6.43|6.33|6.4|6.3|58
1656014700000|2022-06-23 20:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|21
1656015000000|2022-06-23 20:10:00|6.41|6.31|6.47|6.37|6.48|6.38|6.4|6.3|61
1656015300000|2022-06-23 20:15:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|29
1656015600000|2022-06-23 20:20:00|6.45|6.35|6.47|6.37|6.48|6.38|6.45|6.35|33
1656015900000|2022-06-23 20:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|48
1656016200000|2022-06-23 20:30:00|6.44|6.34|6.44|6.34|6.45|6.35|6.42|6.32|39
1656016500000|2022-06-23 20:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|30
1656016800000|2022-06-23 20:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|26
1656017100000|2022-06-23 20:45:00|6.45|6.35|6.47|6.37|6.47|6.37|6.44|6.34|27
1656017400000|2022-06-23 20:50:00|6.46|6.36|6.43|6.33|6.47|6.37|6.43|6.33|58
1656017700000|2022-06-23 20:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1656018000000|2022-06-23 21:00:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|11
1656018300000|2022-06-23 21:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|33
1656018600000|2022-06-23 21:10:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|33
1656018900000|2022-06-23 21:15:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1656019200000|2022-06-23 21:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|27
1656019500000|2022-06-23 21:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|6
1656020100000|2022-06-23 21:35:00|6.42|6.32|6.41|6.31|6.43|6.33|6.39|6.29|26
1656020400000|2022-06-23 21:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|24
1656020700000|2022-06-23 21:45:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|23
1656021000000|2022-06-23 21:50:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|4
1656021300000|2022-06-23 21:55:00|6.41|6.31|6.39|6.29|6.42|6.32|6.39|6.29|53
1656021600000|2022-06-23 22:00:00|6.4|6.3|6.43|6.33|6.43|6.33|6.38|6.28|54
1656021900000|2022-06-23 22:05:00|6.42|6.32|6.44|6.34|6.45|6.35|6.41|6.31|73
1656022200000|2022-06-23 22:10:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|30
1656022500000|2022-06-23 22:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|31
1656022800000|2022-06-23 22:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|34
1656023100000|2022-06-23 22:25:00|6.44|6.34|6.47|6.37|6.47|6.37|6.43|6.33|38
1656023400000|2022-06-23 22:30:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|86
1656023700000|2022-06-23 22:35:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|69
1656024000000|2022-06-23 22:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|18
1656024300000|2022-06-23 22:45:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|11
1656024600000|2022-06-23 22:50:00|6.46|6.36|6.44|6.34|6.47|6.37|6.44|6.34|27
1656024900000|2022-06-23 22:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|38
1656025200000|2022-06-23 23:00:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|57
1656025500000|2022-06-23 23:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|43
1656025800000|2022-06-23 23:10:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|17
1656026100000|2022-06-23 23:15:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|16
1656026400000|2022-06-23 23:20:00|6.46|6.36|6.47|6.37|6.48|6.38|6.45|6.35|30
1656026700000|2022-06-23 23:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|11
1656027000000|2022-06-23 23:30:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|21
1656027300000|2022-06-23 23:35:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|20
1656027600000|2022-06-23 23:40:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|55
1656027900000|2022-06-23 23:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|14
1656028200000|2022-06-23 23:50:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|21
1656028500000|2022-06-23 23:55:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|18
1656028800000|2022-06-24 00:00:00|6.44|6.34|6.47|6.37|6.48|6.38|6.44|6.34|36
1656029100000|2022-06-24 00:05:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|48
1656029400000|2022-06-24 00:10:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1656029700000|2022-06-24 00:15:00|6.47|6.37|6.52|6.42|6.53|6.43|6.44|6.34|72
1656030000000|2022-06-24 00:20:00|6.51|6.41|6.48|6.38|6.52|6.42|6.47|6.37|50
1656030300000|2022-06-24 00:25:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|24
1656030600000|2022-06-24 00:30:00|6.47|6.37|6.47|6.37|6.49|6.39|6.46|6.36|52
1656030900000|2022-06-24 00:35:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|61
1656031200000|2022-06-24 00:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|26
1656031500000|2022-06-24 00:45:00|6.47|6.37|6.47|6.37|6.47|6.37|6.45|6.35|31
1656031800000|2022-06-24 00:50:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|31
1656032100000|2022-06-24 00:55:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|30
1656032400000|2022-06-24 01:00:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|25
1656032700000|2022-06-24 01:05:00|6.5|6.4|6.55|6.45|6.56|6.46|6.49|6.39|54
1656033000000|2022-06-24 01:10:00|6.54|6.44|6.62|6.52|6.62|6.52|6.54|6.44|87
1656033300000|2022-06-24 01:15:00|6.61|6.51|6.62|6.52|6.68|6.58|6.56|6.46|146
1656033600000|2022-06-24 01:20:00|6.61|6.51|6.64|6.54|6.65|6.55|6.61|6.51|54
1656033900000|2022-06-24 01:25:00|6.63|6.53|6.61|6.51|6.67|6.57|6.61|6.51|89
1656034200000|2022-06-24 01:30:00|6.6|6.5|6.62|6.52|6.62|6.52|6.6|6.5|55
1656034500000|2022-06-24 01:35:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|55
1656034800000|2022-06-24 01:40:00|6.62|6.52|6.6|6.5|6.62|6.52|6.59|6.49|37
1656035100000|2022-06-24 01:45:00|6.61|6.51|6.58|6.48|6.62|6.52|6.58|6.48|74
1656035400000|2022-06-24 01:50:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|77
1656035700000|2022-06-24 01:55:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|45
1656036000000|2022-06-24 02:00:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|63
1656036300000|2022-06-24 02:05:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|24
1656036600000|2022-06-24 02:10:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|38
1656036900000|2022-06-24 02:15:00|6.6|6.5|6.62|6.52|6.62|6.52|6.58|6.48|43
1656037200000|2022-06-24 02:20:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|76
1656037500000|2022-06-24 02:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|45
1656037800000|2022-06-24 02:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|49
1656038100000|2022-06-24 02:35:00|6.67|6.57|6.66|6.56|6.69|6.59|6.66|6.56|88
1656038400000|2022-06-24 02:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|66
1656038700000|2022-06-24 02:45:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|16
1656039000000|2022-06-24 02:50:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|31
1656039300000|2022-06-24 02:55:00|6.62|6.52|6.6|6.5|6.63|6.53|6.59|6.49|31
1656039600000|2022-06-24 03:00:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|57
1656039900000|2022-06-24 03:05:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|27
1656040200000|2022-06-24 03:10:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|24
1656040500000|2022-06-24 03:15:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|26
1656040800000|2022-06-24 03:20:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|8
1656041100000|2022-06-24 03:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|18
1656041400000|2022-06-24 03:30:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|44
1656041700000|2022-06-24 03:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|70
1656042000000|2022-06-24 03:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1656042300000|2022-06-24 03:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|4
1656042600000|2022-06-24 03:50:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|10
1656042900000|2022-06-24 03:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|6
1656043200000|2022-06-24 04:00:00|6.58|6.48|6.6|6.5|6.61|6.51|6.58|6.48|17
1656043500000|2022-06-24 04:05:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|5
1656043800000|2022-06-24 04:10:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|13
1656044100000|2022-06-24 04:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|4
1656044400000|2022-06-24 04:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|62
1656044700000|2022-06-24 04:25:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|22
1656045000000|2022-06-24 04:30:00|6.57|6.47|6.52|6.42|6.58|6.48|6.51|6.41|62
1656045300000|2022-06-24 04:35:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|26
1656045600000|2022-06-24 04:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|38
1656045900000|2022-06-24 04:45:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|58
1656046200000|2022-06-24 04:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|22
1656046500000|2022-06-24 04:55:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|6
1656046800000|2022-06-24 05:00:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|46
1656047100000|2022-06-24 05:05:00|6.55|6.45|6.56|6.46|6.57|6.47|6.54|6.44|46
1656047400000|2022-06-24 05:10:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|11
1656047700000|2022-06-24 05:15:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|32
1656048000000|2022-06-24 05:20:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|74
1656048300000|2022-06-24 05:25:00|6.56|6.46|6.58|6.48|6.59|6.49|6.54|6.44|65
1656048900000|2022-06-24 05:35:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|28
1656049200000|2022-06-24 05:40:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|17
1656049500000|2022-06-24 05:45:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|2
1656049800000|2022-06-24 05:50:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|21
1656050100000|2022-06-24 05:55:00|6.57|6.47|6.5|6.4|6.58|6.48|6.49|6.39|68
1656050400000|2022-06-24 06:00:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|9
1656050700000|2022-06-24 06:05:00|6.5|6.4|6.51|6.41|6.52|6.42|6.5|6.4|58
1656051000000|2022-06-24 06:10:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|24
1656051300000|2022-06-24 06:15:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|44
1656051600000|2022-06-24 06:20:00|6.52|6.42|6.53|6.43|6.54|6.44|6.51|6.41|12
1656052200000|2022-06-24 06:30:00|6.54|6.44|6.54|6.44|6.56|6.46|6.53|6.43|33
1656052500000|2022-06-24 06:35:00|6.55|6.45|6.53|6.43|6.55|6.45|6.52|6.42|49
1656052800000|2022-06-24 06:40:00|6.54|6.44|6.51|6.41|6.54|6.44|6.51|6.41|64
1656053100000|2022-06-24 06:45:00|6.52|6.42|6.49|6.39|6.52|6.42|6.49|6.39|50
1656053400000|2022-06-24 06:50:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|2
1656053700000|2022-06-24 06:55:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|25
1656054000000|2022-06-24 07:00:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|8
1656054300000|2022-06-24 07:05:00|6.51|6.41|6.51|6.41|6.53|6.43|6.5|6.4|29
1656054600000|2022-06-24 07:10:00|6.52|6.42|6.5|6.4|6.52|6.42|6.5|6.4|37
1656054900000|2022-06-24 07:15:00|6.51|6.41|6.51|6.41|6.52|6.42|6.49|6.39|23
1656055200000|2022-06-24 07:20:00|6.5|6.4|6.51|6.41|6.52|6.42|6.48|6.38|70
1656055500000|2022-06-24 07:25:00|6.52|6.42|6.54|6.44|6.54|6.44|6.51|6.41|23
1656055800000|2022-06-24 07:30:00|6.55|6.45|6.58|6.48|6.58|6.48|6.54|6.44|48
1656056100000|2022-06-24 07:35:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|59
1656056400000|2022-06-24 07:40:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|35
1656056700000|2022-06-24 07:45:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|61
1656057000000|2022-06-24 07:50:00|6.56|6.46|6.54|6.44|6.57|6.47|6.54|6.44|25
1656057300000|2022-06-24 07:55:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|30
1656057600000|2022-06-24 08:00:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|32
1656057900000|2022-06-24 08:05:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|68
1656058200000|2022-06-24 08:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|13
1656058500000|2022-06-24 08:15:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|14
1656058800000|2022-06-24 08:20:00|6.56|6.46|6.54|6.44|6.58|6.48|6.54|6.44|37
1656059100000|2022-06-24 08:25:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|17
1656059400000|2022-06-24 08:30:00|6.56|6.46|6.6|6.5|6.6|6.5|6.56|6.46|23
1656059700000|2022-06-24 08:35:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|32
1656060000000|2022-06-24 08:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|11
1656060300000|2022-06-24 08:45:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|32
1656060600000|2022-06-24 08:50:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|50
1656060900000|2022-06-24 08:55:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|18
1656061200000|2022-06-24 09:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|24
1656061500000|2022-06-24 09:05:00|6.58|6.48|6.6|6.5|6.61|6.51|6.58|6.48|25
1656061800000|2022-06-24 09:10:00|6.61|6.51|6.6|6.5|6.62|6.52|6.6|6.5|16
1656062100000|2022-06-24 09:15:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|11
1656062400000|2022-06-24 09:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|40
1656062700000|2022-06-24 09:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|64
1656063000000|2022-06-24 09:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|37
1656063300000|2022-06-24 09:35:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|24
1656063600000|2022-06-24 09:40:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|4
1656063900000|2022-06-24 09:45:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|11
1656064200000|2022-06-24 09:50:00|6.58|6.48|6.54|6.44|6.58|6.48|6.54|6.44|41
1656064500000|2022-06-24 09:55:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|30
1656064800000|2022-06-24 10:00:00|6.55|6.45|6.55|6.45|6.55|6.45|6.53|6.43|61
1656065100000|2022-06-24 10:05:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|16
1656065400000|2022-06-24 10:10:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|37
1656065700000|2022-06-24 10:15:00|6.57|6.47|6.58|6.48|6.59|6.49|6.56|6.46|38
1656066000000|2022-06-24 10:20:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|12
1656066300000|2022-06-24 10:25:00|6.59|6.49|6.62|6.52|6.63|6.53|6.58|6.48|24
1656066600000|2022-06-24 10:30:00|6.63|6.53|6.59|6.49|6.65|6.55|6.58|6.48|45
1656066900000|2022-06-24 10:35:00|6.58|6.48|6.6|6.5|6.6|6.5|6.57|6.47|49
1656067200000|2022-06-24 10:40:00|6.59|6.49|6.62|6.52|6.63|6.53|6.59|6.49|76
1656067500000|2022-06-24 10:45:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|63
1656067800000|2022-06-24 10:50:00|6.62|6.52|6.65|6.55|6.66|6.56|6.61|6.51|34
1656068100000|2022-06-24 10:55:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|37
1656068400000|2022-06-24 11:00:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|29
1656068700000|2022-06-24 11:05:00|6.66|6.56|6.7|6.6|6.7|6.6|6.65|6.55|47
1656069000000|2022-06-24 11:10:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|87
1656069300000|2022-06-24 11:15:00|6.68|6.58|6.69|6.59|6.7|6.6|6.66|6.56|80
1656069600000|2022-06-24 11:20:00|6.68|6.58|6.66|6.56|6.69|6.59|6.66|6.56|47
1656069900000|2022-06-24 11:25:00|6.65|6.55|6.67|6.57|6.68|6.58|6.65|6.55|73
1656070200000|2022-06-24 11:30:00|6.68|6.58|6.69|6.59|6.71|6.61|6.67|6.57|68
1656070500000|2022-06-24 11:35:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|46
1656070800000|2022-06-24 11:40:00|6.7|6.6|6.72|6.62|6.73|6.63|6.69|6.59|63
1656071100000|2022-06-24 11:45:00|6.73|6.63|6.69|6.59|6.73|6.63|6.69|6.59|37
1656071400000|2022-06-24 11:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|28
1656071700000|2022-06-24 11:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|46
1656072000000|2022-06-24 12:00:00|6.66|6.56|6.63|6.53|6.67|6.57|6.63|6.53|24
1656072300000|2022-06-24 12:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|33
1656072600000|2022-06-24 12:10:00|6.65|6.55|6.69|6.59|6.71|6.61|6.64|6.54|51
1656072900000|2022-06-24 12:15:00|6.68|6.58|6.68|6.58|6.7|6.6|6.67|6.57|35
1656073200000|2022-06-24 12:20:00|6.69|6.59|6.74|6.64|6.75|6.65|6.68|6.58|62
1656073500000|2022-06-24 12:25:00|6.73|6.63|6.75|6.65|6.78|6.68|6.73|6.63|73
1656073800000|2022-06-24 12:30:00|6.74|6.64|6.79|6.69|6.79|6.69|6.73|6.63|64
1656074100000|2022-06-24 12:35:00|6.78|6.68|6.82|6.72|6.84|6.74|6.77|6.67|73
1656074400000|2022-06-24 12:40:00|6.81|6.71|6.87|6.77|6.87|6.77|6.8|6.7|55
1656074700000|2022-06-24 12:45:00|6.86|6.76|6.79|6.69|6.9|6.8|6.78|6.68|68
1656075000000|2022-06-24 12:50:00|6.78|6.68|6.76|6.66|6.79|6.69|6.75|6.65|45
1656075300000|2022-06-24 12:55:00|6.75|6.65|6.77|6.67|6.78|6.68|6.75|6.65|71
1656075600000|2022-06-24 13:00:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|22
1656075900000|2022-06-24 13:05:00|6.76|6.66|6.78|6.68|6.8|6.7|6.74|6.64|39
1656076200000|2022-06-24 13:10:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|49
1656076500000|2022-06-24 13:15:00|6.78|6.68|6.76|6.66|6.79|6.69|6.74|6.64|59
1656076800000|2022-06-24 13:20:00|6.77|6.67|6.8|6.7|6.81|6.71|6.76|6.66|48
1656077100000|2022-06-24 13:25:00|6.81|6.71|6.84|6.74|6.85|6.75|6.8|6.7|44
1656077400000|2022-06-24 13:30:00|6.83|6.73|6.79|6.69|6.86|6.76|6.79|6.69|69
1656077700000|2022-06-24 13:35:00|6.8|6.7|6.79|6.69|6.81|6.71|6.78|6.68|104
1656078000000|2022-06-24 13:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|55
1656078300000|2022-06-24 13:45:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|37
1656078600000|2022-06-24 13:50:00|6.76|6.66|6.8|6.7|6.81|6.71|6.76|6.66|47
1656078900000|2022-06-24 13:55:00|6.79|6.69|6.73|6.63|6.8|6.7|6.73|6.63|57
1656079200000|2022-06-24 14:00:00|6.74|6.64|6.77|6.67|6.78|6.68|6.74|6.64|40
1656079500000|2022-06-24 14:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|63
1656079800000|2022-06-24 14:10:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|73
1656080100000|2022-06-24 14:15:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|20
1656080400000|2022-06-24 14:20:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|79
1656080700000|2022-06-24 14:25:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|78
1656081000000|2022-06-24 14:30:00|6.71|6.61|6.72|6.62|6.73|6.63|6.69|6.59|68
1656081300000|2022-06-24 14:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.69|6.59|67
1656081600000|2022-06-24 14:40:00|6.72|6.62|6.69|6.59|6.72|6.62|6.68|6.58|50
1656081900000|2022-06-24 14:45:00|6.68|6.58|6.69|6.59|6.7|6.6|6.65|6.55|62
1656082200000|2022-06-24 14:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.66|6.56|48
1656082500000|2022-06-24 14:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|79
1656082800000|2022-06-24 15:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|64
1656083100000|2022-06-24 15:05:00|6.67|6.57|6.65|6.55|6.68|6.58|6.65|6.55|55
1656083400000|2022-06-24 15:10:00|6.66|6.56|6.65|6.55|6.67|6.57|6.63|6.53|30
1656083700000|2022-06-24 15:15:00|6.66|6.56|6.62|6.52|6.66|6.56|6.62|6.52|41
1656084000000|2022-06-24 15:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|57
1656084300000|2022-06-24 15:25:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|40
1656084600000|2022-06-24 15:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|22
1656084900000|2022-06-24 15:35:00|6.64|6.54|6.62|6.52|6.65|6.55|6.61|6.51|29
1656085200000|2022-06-24 15:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|48
1656085500000|2022-06-24 15:45:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|45
1656085800000|2022-06-24 15:50:00|6.64|6.54|6.64|6.54|6.66|6.56|6.64|6.54|41
1656086100000|2022-06-24 15:55:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|30
1656086400000|2022-06-24 16:00:00|6.63|6.53|6.66|6.56|6.67|6.57|6.63|6.53|22
1656086700000|2022-06-24 16:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|2
1656087000000|2022-06-24 16:10:00|6.65|6.55|6.63|6.53|6.66|6.56|6.63|6.53|59
1656087300000|2022-06-24 16:15:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|30
1656087600000|2022-06-24 16:20:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|23
1656087900000|2022-06-24 16:25:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|39
1656088200000|2022-06-24 16:30:00|6.62|6.52|6.61|6.51|6.63|6.53|6.6|6.5|42
1656088500000|2022-06-24 16:35:00|6.6|6.5|6.6|6.5|6.61|6.51|6.56|6.46|43
1656088800000|2022-06-24 16:40:00|6.59|6.49|6.63|6.53|6.64|6.54|6.59|6.49|59
1656089100000|2022-06-24 16:45:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|7
1656089400000|2022-06-24 16:50:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|60
1656089700000|2022-06-24 16:55:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|52
1656090000000|2022-06-24 17:00:00|6.67|6.57|6.69|6.59|6.69|6.59|6.66|6.56|49
1656090300000|2022-06-24 17:05:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|40
1656090600000|2022-06-24 17:10:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|66
1656090900000|2022-06-24 17:15:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|19
1656091200000|2022-06-24 17:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|31
1656091500000|2022-06-24 17:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|21
1656091800000|2022-06-24 17:30:00|6.69|6.59|6.69|6.59|6.71|6.61|6.68|6.58|69
1656092100000|2022-06-24 17:35:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|61
1656092400000|2022-06-24 17:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|36
1656092700000|2022-06-24 17:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|50
1656093000000|2022-06-24 17:50:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|45
1656093300000|2022-06-24 17:55:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|12
1656093600000|2022-06-24 18:00:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|21
1656093900000|2022-06-24 18:05:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|49
1656094200000|2022-06-24 18:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|40
1656094500000|2022-06-24 18:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|46
1656094800000|2022-06-24 18:20:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|39
1656095100000|2022-06-24 18:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|43
1656095400000|2022-06-24 18:30:00|6.66|6.56|6.68|6.58|6.68|6.58|6.65|6.55|21
1656095700000|2022-06-24 18:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|51
1656096000000|2022-06-24 18:40:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|13
1656096300000|2022-06-24 18:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|26
1656096600000|2022-06-24 18:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|49
1656096900000|2022-06-24 18:55:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|48
1656097200000|2022-06-24 19:00:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|82
1656097500000|2022-06-24 19:05:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1656097800000|2022-06-24 19:10:00|6.7|6.6|6.68|6.58|6.71|6.61|6.68|6.58|41
1656098100000|2022-06-24 19:15:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|29
1656098400000|2022-06-24 19:20:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|50
1656098700000|2022-06-24 19:25:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|13
1656099000000|2022-06-24 19:30:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|26
1656099300000|2022-06-24 19:35:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|42
1656099600000|2022-06-24 19:40:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|21
1656099900000|2022-06-24 19:45:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|70
1656100200000|2022-06-24 19:50:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|86
1656100500000|2022-06-24 19:55:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|12
1656100800000|2022-06-24 20:00:00|6.78|6.68|6.79|6.69|6.81|6.71|6.76|6.66|46
1656101100000|2022-06-24 20:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|49
1656101400000|2022-06-24 20:10:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|14
1656101700000|2022-06-24 20:15:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|13
1656102000000|2022-06-24 20:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|11
1656102300000|2022-06-24 20:25:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|29
1656102600000|2022-06-24 20:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|29
1656102900000|2022-06-24 20:35:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|12
1656103200000|2022-06-24 20:40:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|11
1656103500000|2022-06-24 20:45:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|26
1656103800000|2022-06-24 20:50:00|6.76|6.66|6.77|6.67|6.79|6.69|6.75|6.65|44
1656104100000|2022-06-24 20:55:00|6.78|6.68|6.74|6.64|6.78|6.68|6.74|6.64|11
1656140700000|2022-06-25 07:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1656141000000|2022-06-25 07:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|30
1656141300000|2022-06-25 07:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|58
1656141600000|2022-06-25 07:20:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|34
1656141900000|2022-06-25 07:25:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|64
1656142200000|2022-06-25 07:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.83|6.73|30
1656142500000|2022-06-25 07:35:00|6.86|6.76|6.85|6.75|6.87|6.77|6.83|6.73|36
1656142800000|2022-06-25 07:40:00|6.84|6.74|6.84|6.74|6.86|6.76|6.84|6.74|51
1656143100000|2022-06-25 07:45:00|6.83|6.73|6.89|6.79|6.9|6.8|6.83|6.73|59
1656143400000|2022-06-25 07:50:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|37
1656143700000|2022-06-25 07:55:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|34
1656144000000|2022-06-25 08:00:00|6.89|6.79|6.96|6.86|6.97|6.87|6.88|6.78|48
1656144300000|2022-06-25 08:05:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|70
1656144600000|2022-06-25 08:10:00|6.95|6.85|6.93|6.83|6.97|6.87|6.93|6.83|37
1656144900000|2022-06-25 08:15:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|43
1656145200000|2022-06-25 08:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.91|6.81|31
1656145500000|2022-06-25 08:25:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|41
1656145800000|2022-06-25 08:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|25
1656146100000|2022-06-25 08:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|47
1656146400000|2022-06-25 08:40:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|16
1656146700000|2022-06-25 08:45:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|28
1656147000000|2022-06-25 08:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1656147300000|2022-06-25 08:55:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|11
1656147600000|2022-06-25 09:00:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|31
1656147900000|2022-06-25 09:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|111
1656148200000|2022-06-25 09:10:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|24
1656148500000|2022-06-25 09:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|16
1656148800000|2022-06-25 09:20:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|27
1656149100000|2022-06-25 09:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|30
1656149400000|2022-06-25 09:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1656149700000|2022-06-25 09:35:00|6.91|6.81|6.91|6.81|6.93|6.83|6.91|6.81|19
1656150000000|2022-06-25 09:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|7
1656150300000|2022-06-25 09:45:00|6.91|6.81|6.87|6.77|6.91|6.81|6.87|6.77|25
1656150600000|2022-06-25 09:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|24
1656150900000|2022-06-25 09:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|11
1656151200000|2022-06-25 10:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1656151500000|2022-06-25 10:05:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|27
1656151800000|2022-06-25 10:10:00|6.87|6.77|6.9|6.8|6.91|6.81|6.87|6.77|18
1656152100000|2022-06-25 10:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|11
1656152400000|2022-06-25 10:20:00|6.9|6.8|6.86|6.76|6.9|6.8|6.86|6.76|7
1656152700000|2022-06-25 10:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|15
1656153000000|2022-06-25 10:30:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|10
1656153300000|2022-06-25 10:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|49
1656153600000|2022-06-25 10:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|14
1656153900000|2022-06-25 10:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1656154200000|2022-06-25 10:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|37
1656154500000|2022-06-25 10:55:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|44
1656154800000|2022-06-25 11:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|20
1656155100000|2022-06-25 11:05:00|6.88|6.78|6.89|6.79|6.89|6.79|6.86|6.76|18
1656155400000|2022-06-25 11:10:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|13
1656155700000|2022-06-25 11:15:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|4
1656156000000|2022-06-25 11:20:00|6.87|6.77|6.9|6.8|6.9|6.8|6.87|6.77|24
1656156300000|2022-06-25 11:25:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|22
1656156600000|2022-06-25 11:30:00|6.87|6.77|6.84|6.74|6.88|6.78|6.83|6.73|44
1656156900000|2022-06-25 11:35:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|24
1656157200000|2022-06-25 11:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|28
1656157500000|2022-06-25 11:45:00|6.83|6.73|6.81|6.71|6.84|6.74|6.8|6.7|43
1656157800000|2022-06-25 11:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|31
1656158100000|2022-06-25 11:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|17
1656158400000|2022-06-25 12:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|20
1656158700000|2022-06-25 12:05:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|16
1656159000000|2022-06-25 12:10:00|6.82|6.72|6.78|6.68|6.82|6.72|6.77|6.67|21
1656159300000|2022-06-25 12:15:00|6.77|6.67|6.74|6.64|6.78|6.68|6.73|6.63|56
1656159600000|2022-06-25 12:20:00|6.73|6.63|6.71|6.61|6.73|6.63|6.69|6.59|85
1656159900000|2022-06-25 12:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.67|6.57|70
1656160200000|2022-06-25 12:30:00|6.68|6.58|6.66|6.56|6.69|6.59|6.65|6.55|93
1656160500000|2022-06-25 12:35:00|6.65|6.55|6.68|6.58|6.7|6.6|6.65|6.55|66
1656160800000|2022-06-25 12:40:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|16
1656161100000|2022-06-25 12:45:00|6.71|6.61|6.69|6.59|6.73|6.63|6.67|6.57|45
1656161400000|2022-06-25 12:50:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|39
1656161700000|2022-06-25 12:55:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|26
1656162000000|2022-06-25 13:00:00|6.69|6.59|6.62|6.52|6.69|6.59|6.62|6.52|24
1656162300000|2022-06-25 13:05:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|35
1656162600000|2022-06-25 13:10:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|15
1656162900000|2022-06-25 13:15:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|46
1656163200000|2022-06-25 13:20:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|15
1656163500000|2022-06-25 13:25:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|25
1656163800000|2022-06-25 13:30:00|6.69|6.59|6.69|6.59|6.71|6.61|6.68|6.58|29
1656164100000|2022-06-25 13:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.69|6.59|33
1656164400000|2022-06-25 13:40:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|28
1656164700000|2022-06-25 13:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|13
1656165000000|2022-06-25 13:50:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1656165300000|2022-06-25 13:55:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|21
1656165600000|2022-06-25 14:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|27
1656165900000|2022-06-25 14:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|13
1656166200000|2022-06-25 14:10:00|6.68|6.58|6.71|6.61|6.72|6.62|6.67|6.57|36
1656166500000|2022-06-25 14:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|20
1656166800000|2022-06-25 14:20:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|5
1656167100000|2022-06-25 14:25:00|6.69|6.59|6.65|6.55|6.69|6.59|6.65|6.55|45
1656167400000|2022-06-25 14:30:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|26
1656167700000|2022-06-25 14:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|37
1656168000000|2022-06-25 14:40:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|18
1656168300000|2022-06-25 14:45:00|6.67|6.57|6.7|6.6|6.7|6.6|6.66|6.56|28
1656168600000|2022-06-25 14:50:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|38
1656168900000|2022-06-25 14:55:00|6.69|6.59|6.68|6.58|6.71|6.61|6.67|6.57|22
1656169200000|2022-06-25 15:00:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|11
1656169500000|2022-06-25 15:05:00|6.66|6.56|6.66|6.56|6.69|6.59|6.65|6.55|27
1656169800000|2022-06-25 15:10:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|19
1656170100000|2022-06-25 15:15:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|13
1656170400000|2022-06-25 15:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|33
1656170700000|2022-06-25 15:25:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|39
1656171000000|2022-06-25 15:30:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|28
1656171300000|2022-06-25 15:35:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1656171600000|2022-06-25 15:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1656171900000|2022-06-25 15:45:00|6.7|6.6|6.65|6.55|6.71|6.61|6.64|6.54|38
1656172200000|2022-06-25 15:50:00|6.64|6.54|6.58|6.48|6.65|6.55|6.57|6.47|53
1656172500000|2022-06-25 15:55:00|6.57|6.47|6.58|6.48|6.59|6.49|6.56|6.46|52
1656172800000|2022-06-25 16:00:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|35
1656173100000|2022-06-25 16:05:00|6.58|6.48|6.6|6.5|6.61|6.51|6.57|6.47|77
1656173400000|2022-06-25 16:10:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|49
1656173700000|2022-06-25 16:15:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|3
1656174000000|2022-06-25 16:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|36
1656174300000|2022-06-25 16:25:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|32
1656174600000|2022-06-25 16:30:00|6.63|6.53|6.65|6.55|6.65|6.55|6.62|6.52|33
1656174900000|2022-06-25 16:35:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|20
1656175200000|2022-06-25 16:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|4
1656175500000|2022-06-25 16:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|10
1656176400000|2022-06-25 17:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|34
1656176700000|2022-06-25 17:05:00|6.64|6.54|6.65|6.55|6.66|6.56|6.62|6.52|34
1656177000000|2022-06-25 17:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|13
1656177300000|2022-06-25 17:15:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|2
1656177600000|2022-06-25 17:20:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|23
1656177900000|2022-06-25 17:25:00|6.66|6.56|6.7|6.6|6.7|6.6|6.65|6.55|27
1656178200000|2022-06-25 17:30:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|29
1656178500000|2022-06-25 17:35:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|47
1656178800000|2022-06-25 17:40:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|10
1656179100000|2022-06-25 17:45:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|7
1656179400000|2022-06-25 17:50:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|9
1656179700000|2022-06-25 17:55:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|38
1656180000000|2022-06-25 18:00:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|11
1656180300000|2022-06-25 18:05:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|21
1656180600000|2022-06-25 18:10:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|27
1656180900000|2022-06-25 18:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.68|6.58|30
1656181200000|2022-06-25 18:20:00|6.7|6.6|6.71|6.61|6.74|6.64|6.7|6.6|26
1656181500000|2022-06-25 18:25:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|22
1656181800000|2022-06-25 18:30:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|13
1656182100000|2022-06-25 18:35:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|12
1656182400000|2022-06-25 18:40:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|37
1656182700000|2022-06-25 18:45:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|40
1656183000000|2022-06-25 18:50:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|10
1656183300000|2022-06-25 18:55:00|6.8|6.7|6.83|6.73|6.85|6.75|6.8|6.7|78
1656183600000|2022-06-25 19:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|36
1656183900000|2022-06-25 19:05:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|23
1656184200000|2022-06-25 19:10:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|64
1656184500000|2022-06-25 19:15:00|6.83|6.73|6.8|6.7|6.84|6.74|6.79|6.69|30
1656184800000|2022-06-25 19:20:00|6.79|6.69|6.79|6.69|6.81|6.71|6.79|6.69|23
1656185100000|2022-06-25 19:25:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|32
1656185400000|2022-06-25 19:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|7
1656185700000|2022-06-25 19:35:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|9
1656186000000|2022-06-25 19:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|2
1656186600000|2022-06-25 19:50:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|62
1656186900000|2022-06-25 19:55:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|29
1656187200000|2022-06-25 20:00:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|18
1656187500000|2022-06-25 20:05:00|6.81|6.71|6.79|6.69|6.83|6.73|6.78|6.68|23
1656187800000|2022-06-25 20:10:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|23
1656188100000|2022-06-25 20:15:00|6.81|6.71|6.79|6.69|6.81|6.71|6.78|6.68|27
1656188400000|2022-06-25 20:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|10
1656188700000|2022-06-25 20:25:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|9
1656189000000|2022-06-25 20:30:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|26
1656189300000|2022-06-25 20:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|12
1656189600000|2022-06-25 20:40:00|6.81|6.71|6.81|6.71|6.82|6.72|6.78|6.68|17
1656189900000|2022-06-25 20:45:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|69
1656190200000|2022-06-25 20:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|37
1656190500000|2022-06-25 20:55:00|6.8|6.7|6.82|6.72|6.83|6.73|6.8|6.7|35
1656190800000|2022-06-25 21:00:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|20
1656191100000|2022-06-25 21:05:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|14
1656191400000|2022-06-25 21:10:00|6.85|6.75|6.87|6.77|6.89|6.79|6.85|6.75|63
1656191700000|2022-06-25 21:15:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|46
1656192000000|2022-06-25 21:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.86|6.76|18
1656192600000|2022-06-25 21:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1656192900000|2022-06-25 21:35:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|9
1656193200000|2022-06-25 21:40:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|27
1656193500000|2022-06-25 21:45:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|8
1656193800000|2022-06-25 21:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|15
1656194100000|2022-06-25 21:55:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|15
1656194400000|2022-06-25 22:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|13
1656194700000|2022-06-25 22:05:00|6.9|6.8|6.86|6.76|6.9|6.8|6.86|6.76|13
1656195000000|2022-06-25 22:10:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|35
1656195300000|2022-06-25 22:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|39
1656195600000|2022-06-25 22:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|22
1656195900000|2022-06-25 22:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|34
1656196200000|2022-06-25 22:30:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|7
1656196500000|2022-06-25 22:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|16
1656196800000|2022-06-25 22:40:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|13
1656197100000|2022-06-25 22:45:00|6.89|6.79|6.87|6.77|6.9|6.8|6.87|6.77|33
1656197400000|2022-06-25 22:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|11
1656197700000|2022-06-25 22:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|13
1656198000000|2022-06-25 23:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.86|6.76|23
1656198300000|2022-06-25 23:05:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|4
1656198600000|2022-06-25 23:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|16
1656198900000|2022-06-25 23:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|9
1656199200000|2022-06-25 23:20:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|26
1656199500000|2022-06-25 23:25:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|26
1656199800000|2022-06-25 23:30:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1656200100000|2022-06-25 23:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|16
1656200400000|2022-06-25 23:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|16
1656200700000|2022-06-25 23:45:00|6.89|6.79|6.88|6.78|6.91|6.81|6.88|6.78|18
1656201000000|2022-06-25 23:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|22
1656201300000|2022-06-25 23:55:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|62
1656201600000|2022-06-26 00:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|29
1656201900000|2022-06-26 00:05:00|6.92|6.82|6.9|6.8|6.93|6.83|6.9|6.8|13
1656202200000|2022-06-26 00:10:00|6.89|6.79|6.83|6.73|6.9|6.8|6.83|6.73|45
1656202500000|2022-06-26 00:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|64
1656202800000|2022-06-26 00:20:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|23
1656203100000|2022-06-26 00:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|9
1656203400000|2022-06-26 00:30:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|45
1656203700000|2022-06-26 00:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1656204000000|2022-06-26 00:40:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|6
1656204300000|2022-06-26 00:45:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|18
1656204600000|2022-06-26 00:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|12
1656204900000|2022-06-26 00:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|28
1656205200000|2022-06-26 01:00:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|32
1656205500000|2022-06-26 01:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|40
1656205800000|2022-06-26 01:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|12
1656206100000|2022-06-26 01:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|11
1656206400000|2022-06-26 01:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1656206700000|2022-06-26 01:25:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|19
1656207000000|2022-06-26 01:30:00|6.85|6.75|6.79|6.69|6.86|6.76|6.79|6.69|41
1656207300000|2022-06-26 01:35:00|6.78|6.68|6.78|6.68|6.8|6.7|6.77|6.67|49
1656207600000|2022-06-26 01:40:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|25
1656207900000|2022-06-26 01:45:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|32
1656208200000|2022-06-26 01:50:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|6
1656208500000|2022-06-26 01:55:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|36
1656208800000|2022-06-26 02:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|28
1656209100000|2022-06-26 02:05:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|12
1656209400000|2022-06-26 02:10:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|8
1656209700000|2022-06-26 02:15:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|30
1656210000000|2022-06-26 02:20:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|18
1656210300000|2022-06-26 02:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|9
1656210600000|2022-06-26 02:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|16
1656210900000|2022-06-26 02:35:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|28
1656211200000|2022-06-26 02:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|12
1656211500000|2022-06-26 02:45:00|6.83|6.73|6.79|6.69|6.83|6.73|6.77|6.67|19
1656211800000|2022-06-26 02:50:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|17
1656212100000|2022-06-26 02:55:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|16
1656212400000|2022-06-26 03:00:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|21
1656212700000|2022-06-26 03:05:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1656213000000|2022-06-26 03:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|8
1656213600000|2022-06-26 03:20:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1656213900000|2022-06-26 03:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|13
1656214200000|2022-06-26 03:30:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|12
1656214500000|2022-06-26 03:35:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|7
1656214800000|2022-06-26 03:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|35
1656215100000|2022-06-26 03:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|13
1656215400000|2022-06-26 03:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|29
1656215700000|2022-06-26 03:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|13
1656216000000|2022-06-26 04:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|21
1656216300000|2022-06-26 04:05:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|39
1656216600000|2022-06-26 04:10:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|51
1656216900000|2022-06-26 04:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|24
1656217200000|2022-06-26 04:20:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1656217500000|2022-06-26 04:25:00|6.84|6.74|6.83|6.73|6.85|6.75|6.81|6.71|30
1656217800000|2022-06-26 04:30:00|6.82|6.72|6.85|6.75|6.85|6.75|6.82|6.72|46
1656218100000|2022-06-26 04:35:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|42
1656218400000|2022-06-26 04:40:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|10
1656218700000|2022-06-26 04:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|29
1656219000000|2022-06-26 04:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|12
1656219300000|2022-06-26 04:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|25
1656219600000|2022-06-26 05:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|2
1656219900000|2022-06-26 05:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1656220200000|2022-06-26 05:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|8
1656220500000|2022-06-26 05:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|19
1656220800000|2022-06-26 05:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|16
1656221100000|2022-06-26 05:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1656221400000|2022-06-26 05:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|15
1656221700000|2022-06-26 05:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|28
1656222000000|2022-06-26 05:40:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|6
1656222300000|2022-06-26 05:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|9
1656222600000|2022-06-26 05:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1656222900000|2022-06-26 05:55:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|19
1656223200000|2022-06-26 06:00:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|8
1656223500000|2022-06-26 06:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|5
1656223800000|2022-06-26 06:10:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|15
1656224100000|2022-06-26 06:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|23
1656224400000|2022-06-26 06:20:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|11
1656224700000|2022-06-26 06:25:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|23
1656225000000|2022-06-26 06:30:00|6.86|6.76|6.91|6.81|6.91|6.81|6.86|6.76|58
1656225300000|2022-06-26 06:35:00|6.9|6.8|6.91|6.81|6.93|6.83|6.9|6.8|32
1656225600000|2022-06-26 06:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.9|6.8|41
1656225900000|2022-06-26 06:45:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|27
1656226200000|2022-06-26 06:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|19
1656226500000|2022-06-26 06:55:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|18
1656226800000|2022-06-26 07:00:00|6.93|6.83|6.93|6.83|6.95|6.85|6.92|6.82|25
1656227100000|2022-06-26 07:05:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|40
1656227400000|2022-06-26 07:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|9
1656227700000|2022-06-26 07:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1656228000000|2022-06-26 07:20:00|6.9|6.8|6.93|6.83|6.94|6.84|6.9|6.8|15
1656228300000|2022-06-26 07:25:00|6.94|6.84|6.99|6.89|7.01|6.91|6.94|6.84|26
1656228600000|2022-06-26 07:30:00|7|6.9|7.02|6.92|7.02|6.92|6.98|6.88|67
1656228900000|2022-06-26 07:35:00|7.01|6.91|7.14|7.04|7.19|7.09|7.01|6.91|123
1656229200000|2022-06-26 07:40:00|7.15|7.05|7.08|6.98|7.16|7.06|7.07|6.97|48
1656229500000|2022-06-26 07:45:00|7.09|6.99|7.03|6.93|7.1|7|7.03|6.93|39
1656229800000|2022-06-26 07:50:00|7.04|6.94|7.09|6.99|7.09|6.99|7.04|6.94|72
1656230100000|2022-06-26 07:55:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|36
1656230400000|2022-06-26 08:00:00|7.12|7.02|7.2|7.1|7.23|7.13|7.11|7.01|69
1656230700000|2022-06-26 08:05:00|7.19|7.09|7.17|7.07|7.19|7.09|7.14|7.04|75
1656231000000|2022-06-26 08:10:00|7.16|7.06|7.17|7.07|7.19|7.09|7.16|7.06|58
1656231300000|2022-06-26 08:15:00|7.18|7.08|7.14|7.04|7.18|7.08|7.12|7.02|39
1656231600000|2022-06-26 08:20:00|7.15|7.05|7.12|7.02|7.16|7.06|7.11|7.01|48
1656231900000|2022-06-26 08:25:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|78
1656232200000|2022-06-26 08:30:00|7.11|7.01|7.13|7.03|7.13|7.03|7.1|7|23
1656232500000|2022-06-26 08:35:00|7.12|7.02|7.1|7|7.13|7.03|7.1|7|29
1656232800000|2022-06-26 08:40:00|7.09|6.99|7.07|6.97|7.11|7.01|7.07|6.97|37
1656233100000|2022-06-26 08:45:00|7.08|6.98|7.11|7.01|7.11|7.01|7.07|6.97|22
1656233400000|2022-06-26 08:50:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|45
1656233700000|2022-06-26 08:55:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|45
1656234000000|2022-06-26 09:00:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|19
1656234300000|2022-06-26 09:05:00|7.09|6.99|7.12|7.02|7.12|7.02|7.09|6.99|54
1656234600000|2022-06-26 09:10:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|24
1656234900000|2022-06-26 09:15:00|7.09|6.99|7.05|6.95|7.1|7|7.04|6.94|77
1656235200000|2022-06-26 09:20:00|7.06|6.96|7.06|6.96|7.08|6.98|7.05|6.95|47
1656235500000|2022-06-26 09:25:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|32
1656235800000|2022-06-26 09:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.05|6.95|33
1656236100000|2022-06-26 09:35:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|21
1656236400000|2022-06-26 09:40:00|7.09|6.99|7.07|6.97|7.09|6.99|7.06|6.96|23
1656236700000|2022-06-26 09:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|19
1656237000000|2022-06-26 09:50:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|40
1656237300000|2022-06-26 09:55:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|15
1656237600000|2022-06-26 10:00:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|13
1656237900000|2022-06-26 10:05:00|7.03|6.93|7.07|6.97|7.07|6.97|7.02|6.92|41
1656238200000|2022-06-26 10:10:00|7.08|6.98|7.06|6.96|7.08|6.98|7.05|6.95|37
1656238500000|2022-06-26 10:15:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|18
1656238800000|2022-06-26 10:20:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|22
1656239100000|2022-06-26 10:25:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1656239400000|2022-06-26 10:30:00|7.08|6.98|7.14|7.04|7.15|7.05|7.06|6.96|41
1656239700000|2022-06-26 10:35:00|7.15|7.05|7.13|7.03|7.19|7.09|7.13|7.03|49
1656240000000|2022-06-26 10:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|32
1656240300000|2022-06-26 10:45:00|7.12|7.02|7.16|7.06|7.16|7.06|7.12|7.02|21
1656240600000|2022-06-26 10:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|21
1656240900000|2022-06-26 10:55:00|7.16|7.06|7.23|7.13|7.23|7.13|7.15|7.05|40
1656241200000|2022-06-26 11:00:00|7.22|7.12|7.21|7.11|7.25|7.15|7.19|7.09|56
1656241500000|2022-06-26 11:05:00|7.2|7.1|7.18|7.08|7.21|7.11|7.17|7.07|65
1656241800000|2022-06-26 11:10:00|7.17|7.07|7.19|7.09|7.21|7.11|7.17|7.07|53
1656242100000|2022-06-26 11:15:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|24
1656242400000|2022-06-26 11:20:00|7.22|7.12|7.29|7.19|7.29|7.19|7.22|7.12|58
1656242700000|2022-06-26 11:25:00|7.3|7.2|7.3|7.2|7.34|7.24|7.27|7.17|79
1656243000000|2022-06-26 11:30:00|7.29|7.19|7.36|7.26|7.38|7.28|7.26|7.16|98
1656243300000|2022-06-26 11:35:00|7.35|7.25|7.37|7.27|7.4|7.3|7.34|7.24|87
1656243600000|2022-06-26 11:40:00|7.38|7.28|7.36|7.26|7.4|7.3|7.35|7.25|81
1656243900000|2022-06-26 11:45:00|7.37|7.27|7.33|7.23|7.37|7.27|7.32|7.22|59
1656244200000|2022-06-26 11:50:00|7.34|7.24|7.35|7.25|7.37|7.27|7.32|7.22|46
1656244500000|2022-06-26 11:55:00|7.36|7.26|7.38|7.28|7.4|7.3|7.35|7.25|79
1656244800000|2022-06-26 12:00:00|7.37|7.27|7.34|7.24|7.38|7.28|7.33|7.23|52
1656245100000|2022-06-26 12:05:00|7.35|7.25|7.37|7.27|7.38|7.28|7.34|7.24|55
1656245400000|2022-06-26 12:10:00|7.36|7.26|7.36|7.26|7.41|7.31|7.36|7.26|53
1656245700000|2022-06-26 12:15:00|7.35|7.25|7.3|7.2|7.36|7.26|7.29|7.19|54
1656246000000|2022-06-26 12:20:00|7.31|7.21|7.28|7.18|7.31|7.21|7.28|7.18|36
1656246300000|2022-06-26 12:25:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|62
1656246600000|2022-06-26 12:30:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|27
1656246900000|2022-06-26 12:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|33
1656247200000|2022-06-26 12:40:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|38
1656247500000|2022-06-26 12:45:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|61
1656247800000|2022-06-26 12:50:00|7.3|7.2|7.28|7.18|7.31|7.21|7.28|7.18|5
1656248100000|2022-06-26 12:55:00|7.27|7.17|7.24|7.14|7.28|7.18|7.22|7.12|78
1656248400000|2022-06-26 13:00:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|26
1656248700000|2022-06-26 13:05:00|7.23|7.13|7.24|7.14|7.24|7.14|7.21|7.11|40
1656249000000|2022-06-26 13:10:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|25
1656249300000|2022-06-26 13:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.26|7.16|31
1656249600000|2022-06-26 13:20:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|38
1656249900000|2022-06-26 13:25:00|7.27|7.17|7.28|7.18|7.28|7.18|7.27|7.17|34
1656250200000|2022-06-26 13:30:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|28
1656250500000|2022-06-26 13:35:00|7.29|7.19|7.29|7.19|7.35|7.25|7.28|7.18|26
1656250800000|2022-06-26 13:40:00|7.28|7.18|7.29|7.19|7.31|7.21|7.28|7.18|18
1656251100000|2022-06-26 13:45:00|7.3|7.2|7.33|7.23|7.35|7.25|7.29|7.19|32
1656251400000|2022-06-26 13:50:00|7.34|7.24|7.44|7.34|7.48|7.38|7.33|7.23|75
1656251700000|2022-06-26 13:55:00|7.45|7.35|7.46|7.36|7.48|7.38|7.44|7.34|70
1656252000000|2022-06-26 14:00:00|7.47|7.37|7.48|7.38|7.5|7.4|7.47|7.37|64
1656252300000|2022-06-26 14:05:00|7.47|7.37|7.4|7.3|7.48|7.38|7.39|7.29|66
1656252600000|2022-06-26 14:10:00|7.41|7.31|7.45|7.35|7.49|7.39|7.4|7.3|33
1656252900000|2022-06-26 14:15:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|81
1656253200000|2022-06-26 14:20:00|7.41|7.31|7.42|7.32|7.44|7.34|7.4|7.3|38
1656253500000|2022-06-26 14:25:00|7.43|7.33|7.44|7.34|7.46|7.36|7.43|7.33|18
1656253800000|2022-06-26 14:30:00|7.43|7.33|7.45|7.35|7.46|7.36|7.42|7.32|53
1656254100000|2022-06-26 14:35:00|7.44|7.34|7.5|7.4|7.51|7.41|7.42|7.32|47
1656254400000|2022-06-26 14:40:00|7.51|7.41|7.49|7.39|7.53|7.43|7.48|7.38|61
1656254700000|2022-06-26 14:45:00|7.48|7.38|7.46|7.36|7.51|7.41|7.46|7.36|29
1656255000000|2022-06-26 14:50:00|7.45|7.35|7.44|7.34|7.47|7.37|7.44|7.34|50
1656255300000|2022-06-26 14:55:00|7.43|7.33|7.43|7.33|7.45|7.35|7.43|7.33|25
1656255600000|2022-06-26 15:00:00|7.44|7.34|7.38|7.28|7.44|7.34|7.38|7.28|43
1656255900000|2022-06-26 15:05:00|7.37|7.27|7.34|7.24|7.39|7.29|7.34|7.24|46
1656256200000|2022-06-26 15:10:00|7.35|7.25|7.38|7.28|7.39|7.29|7.34|7.24|62
1656256500000|2022-06-26 15:15:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|18
1656256800000|2022-06-26 15:20:00|7.39|7.29|7.39|7.29|7.4|7.3|7.36|7.26|71
1656257100000|2022-06-26 15:25:00|7.38|7.28|7.37|7.27|7.38|7.28|7.33|7.23|36
1656257400000|2022-06-26 15:30:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|46
1656257700000|2022-06-26 15:35:00|7.38|7.28|7.42|7.32|7.43|7.33|7.37|7.27|31
1656258000000|2022-06-26 15:40:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|36
1656258300000|2022-06-26 15:45:00|7.41|7.31|7.47|7.37|7.47|7.37|7.41|7.31|33
1656258600000|2022-06-26 15:50:00|7.46|7.36|7.5|7.4|7.5|7.4|7.45|7.35|29
1656258900000|2022-06-26 15:55:00|7.51|7.41|7.48|7.38|7.54|7.44|7.48|7.38|38
1656259200000|2022-06-26 16:00:00|7.47|7.37|7.49|7.39|7.5|7.4|7.46|7.36|37
1656259500000|2022-06-26 16:05:00|7.48|7.38|7.51|7.41|7.59|7.49|7.48|7.38|66
1656259800000|2022-06-26 16:10:00|7.5|7.4|7.45|7.35|7.51|7.41|7.44|7.34|78
1656260100000|2022-06-26 16:15:00|7.44|7.34|7.43|7.33|7.45|7.35|7.42|7.32|56
1656260400000|2022-06-26 16:20:00|7.44|7.34|7.47|7.37|7.48|7.38|7.43|7.33|38
1656260700000|2022-06-26 16:25:00|7.48|7.38|7.48|7.38|7.52|7.42|7.47|7.37|37
1656261000000|2022-06-26 16:30:00|7.47|7.37|7.45|7.35|7.48|7.38|7.45|7.35|49
1656261300000|2022-06-26 16:35:00|7.46|7.36|7.46|7.36|7.48|7.38|7.45|7.35|35
1656261600000|2022-06-26 16:40:00|7.45|7.35|7.46|7.36|7.47|7.37|7.45|7.35|6
1656261900000|2022-06-26 16:45:00|7.45|7.35|7.44|7.34|7.46|7.36|7.42|7.32|44
1656262200000|2022-06-26 16:50:00|7.43|7.33|7.43|7.33|7.44|7.34|7.41|7.31|43
1656262500000|2022-06-26 16:55:00|7.42|7.32|7.41|7.31|7.43|7.33|7.38|7.28|48
1656262800000|2022-06-26 17:00:00|7.4|7.3|7.45|7.35|7.46|7.36|7.4|7.3|60
1656263100000|2022-06-26 17:05:00|7.46|7.36|7.44|7.34|7.46|7.36|7.43|7.33|17
1656263400000|2022-06-26 17:10:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|40
1656263700000|2022-06-26 17:15:00|7.45|7.35|7.42|7.32|7.45|7.35|7.41|7.31|24
1656264000000|2022-06-26 17:20:00|7.41|7.31|7.37|7.27|7.41|7.31|7.37|7.27|13
1656264300000|2022-06-26 17:25:00|7.38|7.28|7.4|7.3|7.4|7.3|7.37|7.27|53
1656264600000|2022-06-26 17:30:00|7.39|7.29|7.41|7.31|7.43|7.33|7.39|7.29|31
1656264900000|2022-06-26 17:35:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|26
1656265200000|2022-06-26 17:40:00|7.4|7.3|7.41|7.31|7.43|7.33|7.4|7.3|62
1656265500000|2022-06-26 17:45:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|36
1656265800000|2022-06-26 17:50:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|23
1656266100000|2022-06-26 17:55:00|7.41|7.31|7.42|7.32|7.43|7.33|7.4|7.3|32
1656266400000|2022-06-26 18:00:00|7.41|7.31|7.37|7.27|7.43|7.33|7.36|7.26|77
1656266700000|2022-06-26 18:05:00|7.36|7.26|7.35|7.25|7.37|7.27|7.33|7.23|34
1656267000000|2022-06-26 18:10:00|7.34|7.24|7.35|7.25|7.37|7.27|7.33|7.23|64
1656267300000|2022-06-26 18:15:00|7.34|7.24|7.3|7.2|7.35|7.25|7.3|7.2|55
1656267600000|2022-06-26 18:20:00|7.31|7.21|7.32|7.22|7.33|7.23|7.28|7.18|68
1656267900000|2022-06-26 18:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.3|7.2|51
1656268200000|2022-06-26 18:30:00|7.34|7.24|7.33|7.23|7.35|7.25|7.32|7.22|44
1656268500000|2022-06-26 18:35:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|58
1656268800000|2022-06-26 18:40:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|90
1656269100000|2022-06-26 18:45:00|7.34|7.24|7.35|7.25|7.37|7.27|7.33|7.23|34
1656269400000|2022-06-26 18:50:00|7.34|7.24|7.34|7.24|7.36|7.26|7.34|7.24|25
1656269700000|2022-06-26 18:55:00|7.33|7.23|7.32|7.22|7.34|7.24|7.32|7.22|36
1656270000000|2022-06-26 19:00:00|7.31|7.21|7.32|7.22|7.33|7.23|7.31|7.21|18
1656270300000|2022-06-26 19:05:00|7.33|7.23|7.36|7.26|7.36|7.26|7.33|7.23|20
1656270600000|2022-06-26 19:10:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|39
1656270900000|2022-06-26 19:15:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|14
1656271200000|2022-06-26 19:20:00|7.36|7.26|7.35|7.25|7.37|7.27|7.35|7.25|20
1656271500000|2022-06-26 19:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.35|7.25|47
1656271800000|2022-06-26 19:30:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|18
1656272100000|2022-06-26 19:35:00|7.35|7.25|7.31|7.21|7.35|7.25|7.31|7.21|15
1656272400000|2022-06-26 19:40:00|7.32|7.22|7.3|7.2|7.33|7.23|7.3|7.2|39
1656272700000|2022-06-26 19:45:00|7.31|7.21|7.3|7.2|7.31|7.21|7.28|7.18|30
1656273000000|2022-06-26 19:50:00|7.29|7.19|7.31|7.21|7.32|7.22|7.29|7.19|17
1656273300000|2022-06-26 19:55:00|7.32|7.22|7.34|7.24|7.34|7.24|7.31|7.21|25
1656273600000|2022-06-26 20:00:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|61
1656273900000|2022-06-26 20:05:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|45
1656274200000|2022-06-26 20:10:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|14
1656274500000|2022-06-26 20:15:00|7.37|7.27|7.34|7.24|7.37|7.27|7.33|7.23|38
1656274800000|2022-06-26 20:20:00|7.33|7.23|7.34|7.24|7.35|7.25|7.33|7.23|10
1656275100000|2022-06-26 20:25:00|7.33|7.23|7.36|7.26|7.36|7.26|7.33|7.23|24
1656275400000|2022-06-26 20:30:00|7.35|7.25|7.36|7.26|7.37|7.27|7.33|7.23|40
1656275700000|2022-06-26 20:35:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|38
1656276000000|2022-06-26 20:40:00|7.37|7.27|7.43|7.33|7.44|7.34|7.36|7.26|47
1656276300000|2022-06-26 20:45:00|7.44|7.34|7.48|7.38|7.52|7.42|7.44|7.34|69
1656276600000|2022-06-26 20:50:00|7.47|7.37|7.48|7.38|7.49|7.39|7.46|7.36|42
1656276900000|2022-06-26 20:55:00|7.47|7.37|7.47|7.37|7.5|7.4|7.46|7.36|67
1656277200000|2022-06-26 21:00:00|7.46|7.36|7.53|7.43|7.54|7.44|7.46|7.36|44
1656277500000|2022-06-26 21:05:00|7.52|7.42|7.53|7.43|7.56|7.46|7.5|7.4|64
1656277800000|2022-06-26 21:10:00|7.54|7.44|7.52|7.42|7.54|7.44|7.5|7.4|59
1656278100000|2022-06-26 21:15:00|7.53|7.43|7.53|7.43|7.58|7.48|7.53|7.43|57
1656278400000|2022-06-26 21:20:00|7.54|7.44|7.52|7.42|7.54|7.44|7.51|7.41|31
1656278700000|2022-06-26 21:25:00|7.53|7.43|7.55|7.45|7.56|7.46|7.51|7.41|39
1656279000000|2022-06-26 21:30:00|7.54|7.44|7.52|7.42|7.55|7.45|7.52|7.42|45
1656279300000|2022-06-26 21:35:00|7.53|7.43|7.51|7.41|7.53|7.43|7.51|7.41|23
1656279600000|2022-06-26 21:40:00|7.52|7.42|7.55|7.45|7.56|7.46|7.51|7.41|30
1656279900000|2022-06-26 21:45:00|7.54|7.44|7.73|7.63|7.74|7.64|7.54|7.44|141
1656280200000|2022-06-26 21:50:00|7.74|7.64|7.76|7.66|7.81|7.71|7.7|7.6|139
1656280500000|2022-06-26 21:55:00|7.75|7.65|7.73|7.63|7.78|7.68|7.71|7.61|159
1656280800000|2022-06-26 22:00:00|7.72|7.62|7.71|7.61|7.77|7.67|7.7|7.6|134
1656281100000|2022-06-26 22:05:00|7.7|7.6|7.68|7.58|7.71|7.61|7.68|7.58|111
1656281400000|2022-06-26 22:10:00|7.67|7.57|7.67|7.57|7.69|7.59|7.64|7.54|99
1656281700000|2022-06-26 22:15:00|7.66|7.56|7.63|7.53|7.67|7.57|7.62|7.52|102
1656282000000|2022-06-26 22:20:00|7.64|7.54|7.59|7.49|7.65|7.55|7.59|7.49|94
1656282300000|2022-06-26 22:25:00|7.6|7.5|7.53|7.43|7.6|7.5|7.51|7.41|114
1656282600000|2022-06-26 22:30:00|7.54|7.44|7.46|7.36|7.54|7.44|7.46|7.36|103
1656282900000|2022-06-26 22:35:00|7.47|7.37|7.45|7.35|7.51|7.41|7.45|7.35|89
1656283200000|2022-06-26 22:40:00|7.46|7.36|7.46|7.36|7.48|7.38|7.43|7.33|63
1656283500000|2022-06-26 22:45:00|7.45|7.35|7.41|7.31|7.46|7.36|7.41|7.31|113
1656283800000|2022-06-26 22:50:00|7.42|7.32|7.45|7.35|7.46|7.36|7.4|7.3|124
1656284100000|2022-06-26 22:55:00|7.46|7.36|7.47|7.37|7.47|7.37|7.44|7.34|112
1656284400000|2022-06-26 23:00:00|7.46|7.36|7.5|7.4|7.5|7.4|7.46|7.36|95
1656284700000|2022-06-26 23:05:00|7.49|7.39|7.44|7.34|7.51|7.41|7.44|7.34|166
1656285000000|2022-06-26 23:10:00|7.45|7.35|7.45|7.35|7.46|7.36|7.43|7.33|73
1656285300000|2022-06-26 23:15:00|7.46|7.36|7.41|7.31|7.46|7.36|7.39|7.29|78
1656285600000|2022-06-26 23:20:00|7.4|7.3|7.42|7.32|7.44|7.34|7.4|7.3|79
1656285900000|2022-06-26 23:25:00|7.43|7.33|7.43|7.33|7.44|7.34|7.39|7.29|69
1656286200000|2022-06-26 23:30:00|7.44|7.34|7.41|7.31|7.44|7.34|7.41|7.31|56
1656286500000|2022-06-26 23:35:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|82
1656286800000|2022-06-26 23:40:00|7.4|7.3|7.39|7.29|7.41|7.31|7.38|7.28|112
1656287100000|2022-06-26 23:45:00|7.4|7.3|7.42|7.32|7.43|7.33|7.37|7.27|57
1656287400000|2022-06-26 23:50:00|7.43|7.33|7.39|7.29|7.43|7.33|7.38|7.28|71
1656287700000|2022-06-26 23:55:00|7.38|7.28|7.35|7.25|7.39|7.29|7.33|7.23|76
1656288000000|2022-06-27 00:00:00|7.34|7.24|7.47|7.37|7.48|7.38|7.34|7.24|114
1656288300000|2022-06-27 00:05:00|7.48|7.38|7.52|7.42|7.52|7.42|7.47|7.37|156
1656288600000|2022-06-27 00:10:00|7.51|7.41|7.55|7.45|7.55|7.45|7.47|7.37|113
1656288900000|2022-06-27 00:15:00|7.54|7.44|7.61|7.51|7.65|7.55|7.54|7.44|128
1656289200000|2022-06-27 00:20:00|7.62|7.52|7.57|7.47|7.63|7.53|7.57|7.47|128
1656289500000|2022-06-27 00:25:00|7.58|7.48|7.54|7.44|7.58|7.48|7.52|7.42|95
1656289800000|2022-06-27 00:30:00|7.55|7.45|7.49|7.39|7.57|7.47|7.49|7.39|95
1656290100000|2022-06-27 00:35:00|7.5|7.4|7.42|7.32|7.51|7.41|7.42|7.32|105
1656290400000|2022-06-27 00:40:00|7.43|7.33|7.49|7.39|7.5|7.4|7.42|7.32|55
1656290700000|2022-06-27 00:45:00|7.5|7.4|7.45|7.35|7.51|7.41|7.45|7.35|56
1656291000000|2022-06-27 00:50:00|7.46|7.36|7.46|7.36|7.5|7.4|7.44|7.34|45
1656291300000|2022-06-27 00:55:00|7.47|7.37|7.5|7.4|7.51|7.41|7.43|7.33|80
1656291600000|2022-06-27 01:00:00|7.49|7.39|7.47|7.37|7.5|7.4|7.46|7.36|101
1656291900000|2022-06-27 01:05:00|7.46|7.36|7.43|7.33|7.48|7.38|7.42|7.32|82
1656292200000|2022-06-27 01:10:00|7.42|7.32|7.4|7.3|7.43|7.33|7.38|7.28|91
1656292500000|2022-06-27 01:15:00|7.41|7.31|7.48|7.38|7.49|7.39|7.4|7.3|90
1656292800000|2022-06-27 01:20:00|7.49|7.39|7.53|7.43|7.55|7.45|7.49|7.39|79
1656293100000|2022-06-27 01:25:00|7.52|7.42|7.52|7.42|7.56|7.46|7.51|7.41|61
1656293400000|2022-06-27 01:30:00|7.53|7.43|7.6|7.5|7.6|7.5|7.51|7.41|80
1656293700000|2022-06-27 01:35:00|7.59|7.49|7.64|7.54|7.69|7.59|7.59|7.49|125
1656294000000|2022-06-27 01:40:00|7.63|7.53|7.59|7.49|7.65|7.55|7.58|7.48|73
1656294300000|2022-06-27 01:45:00|7.58|7.48|7.6|7.5|7.64|7.54|7.58|7.48|79
1656294600000|2022-06-27 01:50:00|7.59|7.49|7.65|7.55|7.65|7.55|7.59|7.49|53
1656294900000|2022-06-27 01:55:00|7.64|7.54|7.6|7.5|7.64|7.54|7.59|7.49|45
1656295200000|2022-06-27 02:00:00|7.59|7.49|7.55|7.45|7.6|7.5|7.54|7.44|39
1656295500000|2022-06-27 02:05:00|7.56|7.46|7.57|7.47|7.58|7.48|7.54|7.44|56
1656295800000|2022-06-27 02:10:00|7.56|7.46|7.54|7.44|7.58|7.48|7.54|7.44|31
1656296100000|2022-06-27 02:15:00|7.55|7.45|7.57|7.47|7.58|7.48|7.54|7.44|45
1656296400000|2022-06-27 02:20:00|7.56|7.46|7.54|7.44|7.57|7.47|7.54|7.44|39
1656296700000|2022-06-27 02:25:00|7.55|7.45|7.51|7.41|7.55|7.45|7.51|7.41|15
1656297000000|2022-06-27 02:30:00|7.52|7.42|7.57|7.47|7.6|7.5|7.51|7.41|50
1656297300000|2022-06-27 02:35:00|7.58|7.48|7.57|7.47|7.59|7.49|7.56|7.46|40
1656297600000|2022-06-27 02:40:00|7.58|7.48|7.56|7.46|7.58|7.48|7.55|7.45|13
1656297900000|2022-06-27 02:45:00|7.55|7.45|7.55|7.45|7.59|7.49|7.55|7.45|37
1656298200000|2022-06-27 02:50:00|7.56|7.46|7.53|7.43|7.56|7.46|7.53|7.43|26
1656298500000|2022-06-27 02:55:00|7.54|7.44|7.54|7.44|7.57|7.47|7.53|7.43|37
1656298800000|2022-06-27 03:00:00|7.53|7.43|7.54|7.44|7.55|7.45|7.53|7.43|32
1656299100000|2022-06-27 03:05:00|7.55|7.45|7.58|7.48|7.59|7.49|7.54|7.44|20
1656299400000|2022-06-27 03:10:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|54
1656299700000|2022-06-27 03:15:00|7.59|7.49|7.56|7.46|7.59|7.49|7.56|7.46|34
1656300000000|2022-06-27 03:20:00|7.57|7.47|7.55|7.45|7.58|7.48|7.54|7.44|37
1656300300000|2022-06-27 03:25:00|7.56|7.46|7.57|7.47|7.59|7.49|7.56|7.46|26
1656300600000|2022-06-27 03:30:00|7.56|7.46|7.56|7.46|7.59|7.49|7.56|7.46|39
1656300900000|2022-06-27 03:35:00|7.57|7.47|7.53|7.43|7.57|7.47|7.52|7.42|35
1656301200000|2022-06-27 03:40:00|7.52|7.42|7.51|7.41|7.54|7.44|7.51|7.41|36
1656301500000|2022-06-27 03:45:00|7.5|7.4|7.52|7.42|7.53|7.43|7.5|7.4|19
1656301800000|2022-06-27 03:50:00|7.51|7.41|7.53|7.43|7.55|7.45|7.51|7.41|35
1656302100000|2022-06-27 03:55:00|7.52|7.42|7.55|7.45|7.56|7.46|7.52|7.42|14
1656302400000|2022-06-27 04:00:00|7.56|7.46|7.53|7.43|7.56|7.46|7.52|7.42|38
1656302700000|2022-06-27 04:05:00|7.52|7.42|7.52|7.42|7.53|7.43|7.51|7.41|57
1656303000000|2022-06-27 04:10:00|7.53|7.43|7.54|7.44|7.54|7.44|7.52|7.42|24
1656303300000|2022-06-27 04:15:00|7.53|7.43|7.53|7.43|7.54|7.44|7.5|7.4|29
1656303600000|2022-06-27 04:20:00|7.54|7.44|7.64|7.54|7.65|7.55|7.54|7.44|65
1656303900000|2022-06-27 04:25:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|46
1656304200000|2022-06-27 04:30:00|7.61|7.51|7.65|7.55|7.66|7.56|7.61|7.51|35
1656304500000|2022-06-27 04:35:00|7.64|7.54|7.64|7.54|7.65|7.55|7.63|7.53|51
1656304800000|2022-06-27 04:40:00|7.65|7.55|7.66|7.56|7.69|7.59|7.63|7.53|40
1656305100000|2022-06-27 04:45:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|55
1656305400000|2022-06-27 04:50:00|7.64|7.54|7.64|7.54|7.65|7.55|7.64|7.54|61
1656305700000|2022-06-27 04:55:00|7.65|7.55|7.64|7.54|7.65|7.55|7.63|7.53|22
1656306000000|2022-06-27 05:00:00|7.65|7.55|7.62|7.52|7.66|7.56|7.62|7.52|48
1656306300000|2022-06-27 05:05:00|7.63|7.53|7.7|7.6|7.71|7.61|7.62|7.52|54
1656306600000|2022-06-27 05:10:00|7.69|7.59|7.66|7.56|7.7|7.6|7.65|7.55|70
1656306900000|2022-06-27 05:15:00|7.67|7.57|7.63|7.53|7.67|7.57|7.62|7.52|79
1656307200000|2022-06-27 05:20:00|7.62|7.52|7.64|7.54|7.66|7.56|7.62|7.52|61
1656307500000|2022-06-27 05:25:00|7.65|7.55|7.63|7.53|7.66|7.56|7.62|7.52|61
1656307800000|2022-06-27 05:30:00|7.64|7.54|7.64|7.54|7.64|7.54|7.62|7.52|35
1656308100000|2022-06-27 05:35:00|7.65|7.55|7.73|7.63|7.73|7.63|7.64|7.54|51
1656308400000|2022-06-27 05:40:00|7.74|7.64|7.74|7.64|7.75|7.65|7.71|7.61|79
1656308700000|2022-06-27 05:45:00|7.73|7.63|7.76|7.66|7.79|7.69|7.73|7.63|100
1656309000000|2022-06-27 05:50:00|7.75|7.65|7.73|7.63|7.76|7.66|7.72|7.62|97
1656309300000|2022-06-27 05:55:00|7.74|7.64|7.71|7.61|7.75|7.65|7.71|7.61|80
1656309600000|2022-06-27 06:00:00|7.72|7.62|7.78|7.68|7.81|7.71|7.71|7.61|73
1656309900000|2022-06-27 06:05:00|7.77|7.67|7.71|7.61|7.78|7.68|7.71|7.61|65
1656310200000|2022-06-27 06:10:00|7.72|7.62|7.72|7.62|7.72|7.62|7.68|7.58|71
1656310500000|2022-06-27 06:15:00|7.71|7.61|7.74|7.64|7.76|7.66|7.71|7.61|78
1656310800000|2022-06-27 06:20:00|7.73|7.63|7.73|7.63|7.76|7.66|7.73|7.63|73
1656311100000|2022-06-27 06:25:00|7.74|7.64|7.75|7.65|7.77|7.67|7.73|7.63|46
1656311400000|2022-06-27 06:30:00|7.74|7.64|7.8|7.7|7.83|7.73|7.74|7.64|123
1656311700000|2022-06-27 06:35:00|7.81|7.71|7.78|7.68|7.81|7.71|7.78|7.68|54
1656312000000|2022-06-27 06:40:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|67
1656312300000|2022-06-27 06:45:00|7.78|7.68|7.8|7.7|7.82|7.72|7.78|7.68|45
1656312600000|2022-06-27 06:50:00|7.81|7.71|7.83|7.73|7.85|7.75|7.81|7.71|77
1656312900000|2022-06-27 06:55:00|7.82|7.72|7.82|7.72|7.83|7.73|7.8|7.7|59
1656313200000|2022-06-27 07:00:00|7.83|7.73|7.83|7.73|7.85|7.75|7.81|7.71|85
1656313500000|2022-06-27 07:05:00|7.82|7.72|7.78|7.68|7.83|7.73|7.78|7.68|63
1656313800000|2022-06-27 07:10:00|7.79|7.69|7.75|7.65|7.79|7.69|7.75|7.65|87
1656314100000|2022-06-27 07:15:00|7.76|7.66|7.74|7.64|7.78|7.68|7.73|7.63|87
1656314400000|2022-06-27 07:20:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|58
1656314700000|2022-06-27 07:25:00|7.77|7.67|7.78|7.68|7.79|7.69|7.75|7.65|68
1656315000000|2022-06-27 07:30:00|7.77|7.67|7.75|7.65|7.78|7.68|7.75|7.65|95
1656315300000|2022-06-27 07:35:00|7.74|7.64|7.75|7.65|7.75|7.65|7.73|7.63|94
1656315600000|2022-06-27 07:40:00|7.74|7.64|7.7|7.6|7.75|7.65|7.69|7.59|53
1656315900000|2022-06-27 07:45:00|7.69|7.59|7.7|7.6|7.7|7.6|7.68|7.58|34
1656316200000|2022-06-27 07:50:00|7.71|7.61|7.7|7.6|7.72|7.62|7.69|7.59|38
1656316500000|2022-06-27 07:55:00|7.71|7.61|7.74|7.64|7.75|7.65|7.7|7.6|84
1656316800000|2022-06-27 08:00:00|7.75|7.65|7.76|7.66|7.78|7.68|7.74|7.64|50
1656317100000|2022-06-27 08:05:00|7.77|7.67|7.74|7.64|7.77|7.67|7.73|7.63|56
1656317400000|2022-06-27 08:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|39
1656317700000|2022-06-27 08:15:00|7.72|7.62|7.73|7.63|7.74|7.64|7.71|7.61|62
1656318000000|2022-06-27 08:20:00|7.74|7.64|7.71|7.61|7.75|7.65|7.71|7.61|60
1656318300000|2022-06-27 08:25:00|7.72|7.62|7.71|7.61|7.72|7.62|7.71|7.61|18
1656318600000|2022-06-27 08:30:00|7.72|7.62|7.71|7.61|7.73|7.63|7.68|7.58|48
1656318900000|2022-06-27 08:35:00|7.7|7.6|7.75|7.65|7.77|7.67|7.7|7.6|78
1656319200000|2022-06-27 08:40:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|53
1656319500000|2022-06-27 08:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|53
1656319800000|2022-06-27 08:50:00|7.74|7.64|7.76|7.66|7.77|7.67|7.74|7.64|45
1656320100000|2022-06-27 08:55:00|7.77|7.67|7.77|7.67|7.78|7.68|7.76|7.66|51
1656320400000|2022-06-27 09:00:00|7.78|7.68|7.77|7.67|7.8|7.7|7.76|7.66|28
1656320700000|2022-06-27 09:05:00|7.76|7.66|7.76|7.66|7.77|7.67|7.75|7.65|17
1656321000000|2022-06-27 09:10:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|37
1656321300000|2022-06-27 09:15:00|7.76|7.66|7.76|7.66|7.76|7.66|7.75|7.65|55
1656321600000|2022-06-27 09:20:00|7.75|7.65|7.75|7.65|7.76|7.66|7.75|7.65|15
1656321900000|2022-06-27 09:25:00|7.74|7.64|7.75|7.65|7.76|7.66|7.74|7.64|44
1656322200000|2022-06-27 09:30:00|7.74|7.64|7.78|7.68|7.78|7.68|7.74|7.64|95
1656322500000|2022-06-27 09:35:00|7.77|7.67|7.8|7.7|7.81|7.71|7.77|7.67|18
1656322800000|2022-06-27 09:40:00|7.81|7.71|7.86|7.76|7.91|7.81|7.81|7.71|75
1656323100000|2022-06-27 09:45:00|7.85|7.75|7.85|7.75|7.89|7.79|7.85|7.75|51
1656323400000|2022-06-27 09:50:00|7.86|7.76|7.87|7.77|7.88|7.78|7.86|7.76|12
1656323700000|2022-06-27 09:55:00|7.86|7.76|7.87|7.77|7.89|7.79|7.85|7.75|64
1656324000000|2022-06-27 10:00:00|7.88|7.78|7.85|7.75|7.88|7.78|7.83|7.73|64
1656324300000|2022-06-27 10:05:00|7.84|7.74|7.82|7.72|7.86|7.76|7.82|7.72|45
1656324600000|2022-06-27 10:10:00|7.83|7.73|7.83|7.73|7.85|7.75|7.82|7.72|37
1656324900000|2022-06-27 10:15:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|76
1656325200000|2022-06-27 10:20:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|88
1656325500000|2022-06-27 10:25:00|7.84|7.74|7.81|7.71|7.85|7.75|7.8|7.7|60
1656325800000|2022-06-27 10:30:00|7.8|7.7|7.83|7.73|7.83|7.73|7.78|7.68|58
1656326100000|2022-06-27 10:35:00|7.84|7.74|7.84|7.74|7.84|7.74|7.83|7.73|35
1656326400000|2022-06-27 10:40:00|7.83|7.73|7.85|7.75|7.85|7.75|7.83|7.73|45
1656326700000|2022-06-27 10:45:00|7.84|7.74|7.89|7.79|7.93|7.83|7.83|7.73|150
1656327000000|2022-06-27 10:50:00|7.88|7.78|7.84|7.74|7.9|7.8|7.83|7.73|93
1656327300000|2022-06-27 10:55:00|7.83|7.73|7.81|7.71|7.85|7.75|7.81|7.71|76
1656327600000|2022-06-27 11:00:00|7.82|7.72|7.77|7.67|7.82|7.72|7.76|7.66|80
1656327900000|2022-06-27 11:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.74|7.64|68
1656328200000|2022-06-27 11:10:00|7.78|7.68|7.77|7.67|7.78|7.68|7.76|7.66|46
1656328500000|2022-06-27 11:15:00|7.78|7.68|7.78|7.68|7.79|7.69|7.75|7.65|101
1656328800000|2022-06-27 11:20:00|7.77|7.67|7.74|7.64|7.78|7.68|7.73|7.63|82
1656329100000|2022-06-27 11:25:00|7.73|7.63|7.75|7.65|7.77|7.67|7.73|7.63|71
1656329400000|2022-06-27 11:30:00|7.74|7.64|7.72|7.62|7.76|7.66|7.7|7.6|75
1656329700000|2022-06-27 11:35:00|7.73|7.63|7.72|7.62|7.74|7.64|7.72|7.62|98
1656330000000|2022-06-27 11:40:00|7.71|7.61|7.72|7.62|7.73|7.63|7.7|7.6|102
1656330300000|2022-06-27 11:45:00|7.73|7.63|7.73|7.63|7.73|7.63|7.71|7.61|35
1656330600000|2022-06-27 11:50:00|7.72|7.62|7.73|7.63|7.74|7.64|7.71|7.61|64
1656330900000|2022-06-27 11:55:00|7.72|7.62|7.7|7.6|7.73|7.63|7.67|7.57|79
1656331200000|2022-06-27 12:00:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|61
1656331500000|2022-06-27 12:05:00|7.7|7.6|7.71|7.61|7.71|7.61|7.67|7.57|82
1656331800000|2022-06-27 12:10:00|7.7|7.6|7.69|7.59|7.71|7.61|7.67|7.57|94
1656332100000|2022-06-27 12:15:00|7.68|7.58|7.64|7.54|7.69|7.59|7.63|7.53|127
1656332400000|2022-06-27 12:20:00|7.63|7.53|7.64|7.54|7.65|7.55|7.62|7.52|98
1656332700000|2022-06-27 12:25:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|79
1656333000000|2022-06-27 12:30:00|7.64|7.54|7.66|7.56|7.67|7.57|7.62|7.52|77
1656333300000|2022-06-27 12:35:00|7.67|7.57|7.64|7.54|7.67|7.57|7.64|7.54|48
1656333600000|2022-06-27 12:40:00|7.65|7.55|7.63|7.53|7.66|7.56|7.63|7.53|65
1656333900000|2022-06-27 12:45:00|7.64|7.54|7.59|7.49|7.64|7.54|7.59|7.49|102
1656334200000|2022-06-27 12:50:00|7.6|7.5|7.58|7.48|7.6|7.5|7.57|7.47|129
1656334500000|2022-06-27 12:55:00|7.59|7.49|7.63|7.53|7.63|7.53|7.58|7.48|81
1656334800000|2022-06-27 13:00:00|7.62|7.52|7.58|7.48|7.63|7.53|7.58|7.48|97
1656335100000|2022-06-27 13:05:00|7.59|7.49|7.62|7.52|7.63|7.53|7.58|7.48|102
1656335400000|2022-06-27 13:10:00|7.63|7.53|7.61|7.51|7.63|7.53|7.6|7.5|123
1656335700000|2022-06-27 13:15:00|7.6|7.5|7.59|7.49|7.61|7.51|7.59|7.49|112
1656336000000|2022-06-27 13:20:00|7.6|7.5|7.61|7.51|7.62|7.52|7.59|7.49|76
1656336300000|2022-06-27 13:25:00|7.62|7.52|7.62|7.52|7.64|7.54|7.61|7.51|27
1656336600000|2022-06-27 13:30:00|7.61|7.51|7.53|7.43|7.64|7.54|7.52|7.42|79
1656336900000|2022-06-27 13:35:00|7.52|7.42|7.5|7.4|7.54|7.44|7.48|7.38|81
1656337200000|2022-06-27 13:40:00|7.51|7.41|7.43|7.33|7.51|7.41|7.4|7.3|105
1656337500000|2022-06-27 13:45:00|7.42|7.32|7.36|7.26|7.43|7.33|7.34|7.24|149
1656337800000|2022-06-27 13:50:00|7.35|7.25|7.43|7.33|7.44|7.34|7.35|7.25|135
1656338100000|2022-06-27 13:55:00|7.42|7.32|7.36|7.26|7.43|7.33|7.34|7.24|135
1656338400000|2022-06-27 14:00:00|7.37|7.27|7.38|7.28|7.39|7.29|7.29|7.19|150
1656338700000|2022-06-27 14:05:00|7.37|7.27|7.36|7.26|7.39|7.29|7.32|7.22|138
1656339000000|2022-06-27 14:10:00|7.35|7.25|7.35|7.25|7.36|7.26|7.31|7.21|87
1656339300000|2022-06-27 14:15:00|7.36|7.26|7.35|7.25|7.38|7.28|7.31|7.21|86
1656339600000|2022-06-27 14:20:00|7.34|7.24|7.3|7.2|7.35|7.25|7.3|7.2|71
1656339900000|2022-06-27 14:25:00|7.31|7.21|7.29|7.19|7.32|7.22|7.28|7.18|107
1656340200000|2022-06-27 14:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.26|7.16|187
1656340500000|2022-06-27 14:35:00|7.29|7.19|7.28|7.18|7.31|7.21|7.28|7.18|233
1656340800000|2022-06-27 14:40:00|7.29|7.19|7.25|7.15|7.29|7.19|7.24|7.14|91
1656341100000|2022-06-27 14:45:00|7.24|7.14|7.3|7.2|7.31|7.21|7.22|7.12|99
1656341400000|2022-06-27 14:50:00|7.31|7.21|7.29|7.19|7.33|7.23|7.28|7.18|77
1656341700000|2022-06-27 14:55:00|7.3|7.2|7.31|7.21|7.33|7.23|7.29|7.19|160
1656342000000|2022-06-27 15:00:00|7.32|7.22|7.29|7.19|7.32|7.22|7.29|7.19|92
1656342300000|2022-06-27 15:05:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|67
1656342600000|2022-06-27 15:10:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|116
1656342900000|2022-06-27 15:15:00|7.27|7.17|7.23|7.13|7.27|7.17|7.21|7.11|93
1656343200000|2022-06-27 15:20:00|7.22|7.12|7.24|7.14|7.25|7.15|7.22|7.12|75
1656343500000|2022-06-27 15:25:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|48
1656343800000|2022-06-27 15:30:00|7.25|7.15|7.26|7.16|7.27|7.17|7.23|7.13|60
1656344100000|2022-06-27 15:35:00|7.25|7.15|7.23|7.13|7.26|7.16|7.22|7.12|125
1656344400000|2022-06-27 15:40:00|7.22|7.12|7.25|7.15|7.25|7.15|7.21|7.11|102
1656344700000|2022-06-27 15:45:00|7.26|7.16|7.27|7.17|7.29|7.19|7.25|7.15|118
1656345000000|2022-06-27 15:50:00|7.26|7.16|7.23|7.13|7.27|7.17|7.23|7.13|84
1656345300000|2022-06-27 15:55:00|7.24|7.14|7.22|7.12|7.24|7.14|7.21|7.11|83
1656345600000|2022-06-27 16:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.18|7.08|77
1656345900000|2022-06-27 16:05:00|7.2|7.1|7.19|7.09|7.22|7.12|7.18|7.08|168
1656346200000|2022-06-27 16:10:00|7.18|7.08|7.17|7.07|7.2|7.1|7.17|7.07|112
1656346500000|2022-06-27 16:15:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|99
1656346800000|2022-06-27 16:20:00|7.17|7.07|7.13|7.03|7.18|7.08|7.13|7.03|117
1656347100000|2022-06-27 16:25:00|7.14|7.04|7.14|7.04|7.15|7.05|7.12|7.02|123
1656347400000|2022-06-27 16:30:00|7.13|7.03|7.11|7.01|7.16|7.06|7.1|7|85
1656347700000|2022-06-27 16:35:00|7.12|7.02|7.16|7.06|7.16|7.06|7.11|7.01|131
1656348000000|2022-06-27 16:40:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|111
1656348300000|2022-06-27 16:45:00|7.18|7.08|7.19|7.09|7.2|7.1|7.16|7.06|86
1656348600000|2022-06-27 16:50:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|156
1656348900000|2022-06-27 16:55:00|7.2|7.1|7.2|7.1|7.2|7.1|7.17|7.07|71
1656349200000|2022-06-27 17:00:00|7.19|7.09|7.22|7.12|7.23|7.13|7.19|7.09|82
1656349500000|2022-06-27 17:05:00|7.23|7.13|7.28|7.18|7.29|7.19|7.22|7.12|34
1656349800000|2022-06-27 17:10:00|7.27|7.17|7.27|7.17|7.29|7.19|7.26|7.16|87
1656350100000|2022-06-27 17:15:00|7.28|7.18|7.28|7.18|7.29|7.19|7.26|7.16|99
1656350400000|2022-06-27 17:20:00|7.27|7.17|7.26|7.16|7.28|7.18|7.25|7.15|84
1656350700000|2022-06-27 17:25:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|94
1656351000000|2022-06-27 17:30:00|7.23|7.13|7.27|7.17|7.27|7.17|7.23|7.13|135
1656351300000|2022-06-27 17:35:00|7.26|7.16|7.24|7.14|7.27|7.17|7.24|7.14|99
1656351600000|2022-06-27 17:40:00|7.23|7.13|7.23|7.13|7.25|7.15|7.22|7.12|113
1656351900000|2022-06-27 17:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.22|7.12|85
1656352200000|2022-06-27 17:50:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|70
1656352500000|2022-06-27 17:55:00|7.25|7.15|7.26|7.16|7.27|7.17|7.24|7.14|98
1656352800000|2022-06-27 18:00:00|7.25|7.15|7.25|7.15|7.26|7.16|7.23|7.13|137
1656353100000|2022-06-27 18:05:00|7.24|7.14|7.17|7.07|7.25|7.15|7.12|7.02|124
1656353400000|2022-06-27 18:10:00|7.16|7.06|7.24|7.14|7.28|7.18|7.16|7.06|143
1656353700000|2022-06-27 18:15:00|7.25|7.15|7.3|7.2|7.3|7.2|7.24|7.14|132
1656354000000|2022-06-27 18:20:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|87
1656354300000|2022-06-27 18:25:00|7.28|7.18|7.31|7.21|7.32|7.22|7.28|7.18|88
1656354600000|2022-06-27 18:30:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|99
1656354900000|2022-06-27 18:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.31|7.21|65
1656355200000|2022-06-27 18:40:00|7.34|7.24|7.3|7.2|7.34|7.24|7.3|7.2|45
1656355500000|2022-06-27 18:45:00|7.29|7.19|7.28|7.18|7.3|7.2|7.27|7.17|52
1656355800000|2022-06-27 18:50:00|7.27|7.17|7.26|7.16|7.27|7.17|7.24|7.14|72
1656356100000|2022-06-27 18:55:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|36
1656356400000|2022-06-27 19:00:00|7.27|7.17|7.22|7.12|7.27|7.17|7.21|7.11|58
1656356700000|2022-06-27 19:05:00|7.21|7.11|7.21|7.11|7.23|7.13|7.2|7.1|81
1656357000000|2022-06-27 19:10:00|7.2|7.1|7.19|7.09|7.22|7.12|7.18|7.08|86
1656357300000|2022-06-27 19:15:00|7.18|7.08|7.19|7.09|7.2|7.1|7.17|7.07|46
1656357600000|2022-06-27 19:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.19|7.09|30
1656357900000|2022-06-27 19:25:00|7.22|7.12|7.25|7.15|7.25|7.15|7.21|7.11|80
1656358200000|2022-06-27 19:30:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|51
1656358500000|2022-06-27 19:35:00|7.25|7.15|7.24|7.14|7.25|7.15|7.21|7.11|44
1656358800000|2022-06-27 19:40:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|51
1656359100000|2022-06-27 19:45:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|34
1656359400000|2022-06-27 19:50:00|7.28|7.18|7.25|7.15|7.28|7.18|7.25|7.15|64
1656359700000|2022-06-27 19:55:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|28
1656360000000|2022-06-27 20:00:00|7.26|7.16|7.29|7.19|7.29|7.19|7.25|7.15|76
1656360300000|2022-06-27 20:05:00|7.28|7.18|7.34|7.24|7.34|7.24|7.28|7.18|29
1656360600000|2022-06-27 20:10:00|7.35|7.25|7.31|7.21|7.35|7.25|7.3|7.2|59
1656360900000|2022-06-27 20:15:00|7.32|7.22|7.35|7.25|7.37|7.27|7.31|7.21|46
1656361200000|2022-06-27 20:20:00|7.36|7.26|7.32|7.22|7.36|7.26|7.32|7.22|55
1656361500000|2022-06-27 20:25:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|35
1656361800000|2022-06-27 20:30:00|7.34|7.24|7.31|7.21|7.34|7.24|7.31|7.21|60
1656362100000|2022-06-27 20:35:00|7.32|7.22|7.31|7.21|7.32|7.22|7.29|7.19|64
1656362400000|2022-06-27 20:40:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|22
1656362700000|2022-06-27 20:45:00|7.3|7.2|7.31|7.21|7.32|7.22|7.3|7.2|40
1656363000000|2022-06-27 20:50:00|7.32|7.22|7.33|7.23|7.33|7.23|7.3|7.2|102
1656363300000|2022-06-27 20:55:00|7.32|7.22|7.3|7.2|7.33|7.23|7.29|7.19|37
1656363600000|2022-06-27 21:00:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|4
1656363900000|2022-06-27 21:05:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|9
1656364200000|2022-06-27 21:10:00|7.28|7.18|7.3|7.2|7.31|7.21|7.28|7.18|21
1656364500000|2022-06-27 21:15:00|7.29|7.19|7.3|7.2|7.3|7.2|7.29|7.19|12
1656364800000|2022-06-27 21:20:00|7.29|7.19|7.29|7.19|7.3|7.2|7.27|7.17|59
1656365100000|2022-06-27 21:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|3
1656365400000|2022-06-27 21:30:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|44
1656365700000|2022-06-27 21:35:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|46
1656366000000|2022-06-27 21:40:00|7.27|7.17|7.25|7.15|7.28|7.18|7.25|7.15|21
1656366300000|2022-06-27 21:45:00|7.24|7.14|7.26|7.16|7.26|7.16|7.23|7.13|19
1656366600000|2022-06-27 21:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|23
1656366900000|2022-06-27 21:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.24|7.14|8
1656367200000|2022-06-27 22:00:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|61
1656367500000|2022-06-27 22:05:00|7.25|7.15|7.28|7.18|7.29|7.19|7.25|7.15|46
1656367800000|2022-06-27 22:10:00|7.29|7.19|7.34|7.24|7.36|7.26|7.28|7.18|58
1656368100000|2022-06-27 22:15:00|7.35|7.25|7.32|7.22|7.36|7.26|7.32|7.22|102
1656368400000|2022-06-27 22:20:00|7.31|7.21|7.34|7.24|7.35|7.25|7.31|7.21|96
1656368700000|2022-06-27 22:25:00|7.33|7.23|7.3|7.2|7.33|7.23|7.3|7.2|70
1656369000000|2022-06-27 22:30:00|7.31|7.21|7.29|7.19|7.32|7.22|7.28|7.18|65
1656369300000|2022-06-27 22:35:00|7.3|7.2|7.3|7.2|7.3|7.2|7.29|7.19|77
1656369600000|2022-06-27 22:40:00|7.31|7.21|7.31|7.21|7.32|7.22|7.3|7.2|29
1656369900000|2022-06-27 22:45:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|43
1656370200000|2022-06-27 22:50:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|19
1656370500000|2022-06-27 22:55:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|58
1656370800000|2022-06-27 23:00:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|47
1656371100000|2022-06-27 23:05:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|34
1656371400000|2022-06-27 23:10:00|7.33|7.23|7.35|7.25|7.35|7.25|7.33|7.23|45
1656371700000|2022-06-27 23:15:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|10
1656372000000|2022-06-27 23:20:00|7.34|7.24|7.32|7.22|7.35|7.25|7.31|7.21|31
1656372300000|2022-06-27 23:25:00|7.33|7.23|7.33|7.23|7.35|7.25|7.32|7.22|65
1656372600000|2022-06-27 23:30:00|7.32|7.22|7.27|7.17|7.32|7.22|7.26|7.16|98
1656372900000|2022-06-27 23:35:00|7.26|7.16|7.25|7.15|7.28|7.18|7.24|7.14|74
1656373200000|2022-06-27 23:40:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|69
1656373500000|2022-06-27 23:45:00|7.25|7.15|7.27|7.17|7.28|7.18|7.23|7.13|93
1656373800000|2022-06-27 23:50:00|7.28|7.18|7.28|7.18|7.28|7.18|7.27|7.17|115
1656374100000|2022-06-27 23:55:00|7.27|7.17|7.26|7.16|7.28|7.18|7.24|7.14|84
1656374400000|2022-06-28 00:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.24|7.14|107
1656374700000|2022-06-28 00:05:00|7.28|7.18|7.31|7.21|7.31|7.21|7.27|7.17|64
1656375000000|2022-06-28 00:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|46
1656375300000|2022-06-28 00:15:00|7.34|7.24|7.33|7.23|7.34|7.24|7.31|7.21|20
1656375600000|2022-06-28 00:20:00|7.34|7.24|7.31|7.21|7.34|7.24|7.3|7.2|22
1656375900000|2022-06-28 00:25:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|98
1656376200000|2022-06-28 00:30:00|7.32|7.22|7.3|7.2|7.33|7.23|7.29|7.19|97
1656376500000|2022-06-28 00:35:00|7.29|7.19|7.23|7.13|7.3|7.2|7.23|7.13|69
1656376800000|2022-06-28 00:40:00|7.22|7.12|7.19|7.09|7.23|7.13|7.17|7.07|100
1656377100000|2022-06-28 00:45:00|7.18|7.08|7.2|7.1|7.21|7.11|7.18|7.08|117
1656377400000|2022-06-28 00:50:00|7.19|7.09|7.21|7.11|7.22|7.12|7.19|7.09|133
1656377700000|2022-06-28 00:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|74
1656378000000|2022-06-28 01:00:00|7.22|7.12|7.25|7.15|7.26|7.16|7.22|7.12|44
1656378300000|2022-06-28 01:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|77
1656378600000|2022-06-28 01:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.22|7.12|76
1656378900000|2022-06-28 01:15:00|7.25|7.15|7.23|7.13|7.25|7.15|7.22|7.12|69
1656379200000|2022-06-28 01:20:00|7.22|7.12|7.17|7.07|7.23|7.13|7.16|7.06|96
1656379500000|2022-06-28 01:25:00|7.16|7.06|7.12|7.02|7.17|7.07|7.11|7.01|91
1656379800000|2022-06-28 01:30:00|7.11|7.01|7.11|7.01|7.13|7.03|7.07|6.97|129
1656380100000|2022-06-28 01:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|121
1656380400000|2022-06-28 01:40:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|56
1656380700000|2022-06-28 01:45:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|58
1656381000000|2022-06-28 01:50:00|7.09|6.99|7.04|6.94|7.09|6.99|7.03|6.93|66
1656381300000|2022-06-28 01:55:00|7.03|6.93|6.99|6.89|7.04|6.94|6.96|6.86|139
1656381600000|2022-06-28 02:00:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|85
1656381900000|2022-06-28 02:05:00|7.01|6.91|7|6.9|7.03|6.93|6.99|6.89|142
1656382200000|2022-06-28 02:10:00|6.99|6.89|6.96|6.86|7|6.9|6.93|6.83|178
1656382500000|2022-06-28 02:15:00|6.95|6.85|6.94|6.84|6.98|6.88|6.93|6.83|80
1656382800000|2022-06-28 02:20:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|83
1656383100000|2022-06-28 02:25:00|6.96|6.86|6.97|6.87|6.99|6.89|6.96|6.86|34
1656383400000|2022-06-28 02:30:00|6.98|6.88|6.98|6.88|6.99|6.89|6.95|6.85|113
1656383700000|2022-06-28 02:35:00|6.99|6.89|6.96|6.86|7|6.9|6.96|6.86|80
1656384000000|2022-06-28 02:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.93|6.83|96
1656384300000|2022-06-28 02:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.94|6.84|87
1656384600000|2022-06-28 02:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|97
1656384900000|2022-06-28 02:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|86
1656385200000|2022-06-28 03:00:00|6.99|6.89|6.97|6.87|6.99|6.89|6.96|6.86|71
1656385500000|2022-06-28 03:05:00|6.98|6.88|7|6.9|7.01|6.91|6.97|6.87|123
1656385800000|2022-06-28 03:10:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|64
1656386100000|2022-06-28 03:15:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|42
1656386400000|2022-06-28 03:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.96|6.86|62
1656386700000|2022-06-28 03:25:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|114
1656387000000|2022-06-28 03:30:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|47
1656387300000|2022-06-28 03:35:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|28
1656387600000|2022-06-28 03:40:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|31
1656387900000|2022-06-28 03:45:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|62
1656388200000|2022-06-28 03:50:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|21
1656388500000|2022-06-28 03:55:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|31
1656388800000|2022-06-28 04:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|25
1656389100000|2022-06-28 04:05:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|37
1656389400000|2022-06-28 04:10:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|65
1656389700000|2022-06-28 04:15:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|44
1656390000000|2022-06-28 04:20:00|7.06|6.96|7.08|6.98|7.08|6.98|7.05|6.95|75
1656390300000|2022-06-28 04:25:00|7.07|6.97|7.09|6.99|7.1|7|7.07|6.97|33
1656390600000|2022-06-28 04:30:00|7.08|6.98|7.1|7|7.1|7|7.07|6.97|43
1656390900000|2022-06-28 04:35:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|11
1656391200000|2022-06-28 04:40:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|34
1656391500000|2022-06-28 04:45:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1656391800000|2022-06-28 04:50:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|4
1656392100000|2022-06-28 04:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|43
1656392400000|2022-06-28 05:00:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|42
1656392700000|2022-06-28 05:05:00|7.12|7.02|7.1|7|7.13|7.03|7.1|7|85
1656393000000|2022-06-28 05:10:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|50
1656393300000|2022-06-28 05:15:00|7.09|6.99|7.13|7.03|7.14|7.04|7.08|6.98|69
1656393600000|2022-06-28 05:20:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|40
1656393900000|2022-06-28 05:25:00|7.16|7.06|7.16|7.06|7.18|7.08|7.15|7.05|77
1656394200000|2022-06-28 05:30:00|7.15|7.05|7.14|7.04|7.18|7.08|7.14|7.04|58
1656394500000|2022-06-28 05:35:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|64
1656394800000|2022-06-28 05:40:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|43
1656395100000|2022-06-28 05:45:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|29
1656395400000|2022-06-28 05:50:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|15
1656395700000|2022-06-28 05:55:00|7.12|7.02|7.1|7|7.12|7.02|7.09|6.99|101
1656396000000|2022-06-28 06:00:00|7.09|6.99|7.14|7.04|7.15|7.05|7.09|6.99|86
1656396300000|2022-06-28 06:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|84
1656396600000|2022-06-28 06:10:00|7.13|7.03|7.16|7.06|7.18|7.08|7.13|7.03|138
1656396900000|2022-06-28 06:15:00|7.17|7.07|7.18|7.08|7.2|7.1|7.16|7.06|124
1656397200000|2022-06-28 06:20:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|109
1656397500000|2022-06-28 06:25:00|7.18|7.08|7.22|7.12|7.24|7.14|7.18|7.08|81
1656397800000|2022-06-28 06:30:00|7.23|7.13|7.2|7.1|7.23|7.13|7.19|7.09|54
1656398100000|2022-06-28 06:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|114
1656398400000|2022-06-28 06:40:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|67
1656398700000|2022-06-28 06:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|44
1656399000000|2022-06-28 06:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|53
1656399300000|2022-06-28 06:55:00|7.21|7.11|7.18|7.08|7.22|7.12|7.18|7.08|48
1656399600000|2022-06-28 07:00:00|7.19|7.09|7.23|7.13|7.23|7.13|7.18|7.08|55
1656399900000|2022-06-28 07:05:00|7.24|7.14|7.23|7.13|7.25|7.15|7.22|7.12|24
1656400200000|2022-06-28 07:10:00|7.22|7.12|7.26|7.16|7.27|7.17|7.22|7.12|35
1656400500000|2022-06-28 07:15:00|7.25|7.15|7.27|7.17|7.27|7.17|7.25|7.15|21
1656400800000|2022-06-28 07:20:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|37
1656401100000|2022-06-28 07:25:00|7.25|7.15|7.23|7.13|7.26|7.16|7.23|7.13|15
1656401400000|2022-06-28 07:30:00|7.24|7.14|7.23|7.13|7.24|7.14|7.21|7.11|34
1656401700000|2022-06-28 07:35:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|40
1656402000000|2022-06-28 07:40:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|63
1656402300000|2022-06-28 07:45:00|7.21|7.11|7.19|7.09|7.22|7.12|7.19|7.09|47
1656402600000|2022-06-28 07:50:00|7.2|7.1|7.21|7.11|7.22|7.12|7.18|7.08|46
1656402900000|2022-06-28 07:55:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|34
1656403200000|2022-06-28 08:00:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|100
1656403500000|2022-06-28 08:05:00|7.24|7.14|7.2|7.1|7.24|7.14|7.2|7.1|83
1656403800000|2022-06-28 08:10:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|54
1656404100000|2022-06-28 08:15:00|7.21|7.11|7.19|7.09|7.21|7.11|7.19|7.09|49
1656404400000|2022-06-28 08:20:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|64
1656404700000|2022-06-28 08:25:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|63
1656405000000|2022-06-28 08:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|44
1656405300000|2022-06-28 08:35:00|7.17|7.07|7.2|7.1|7.2|7.1|7.16|7.06|58
1656405600000|2022-06-28 08:40:00|7.21|7.11|7.21|7.11|7.21|7.11|7.19|7.09|119
1656405900000|2022-06-28 08:45:00|7.22|7.12|7.3|7.2|7.3|7.2|7.21|7.11|109
1656406200000|2022-06-28 08:50:00|7.29|7.19|7.33|7.23|7.34|7.24|7.29|7.19|117
1656406500000|2022-06-28 08:55:00|7.34|7.24|7.34|7.24|7.36|7.26|7.33|7.23|75
1656406800000|2022-06-28 09:00:00|7.33|7.23|7.32|7.22|7.36|7.26|7.32|7.22|140
1656407100000|2022-06-28 09:05:00|7.31|7.21|7.35|7.25|7.36|7.26|7.31|7.21|127
1656407400000|2022-06-28 09:10:00|7.36|7.26|7.35|7.25|7.36|7.26|7.33|7.23|64
1656407700000|2022-06-28 09:15:00|7.34|7.24|7.34|7.24|7.35|7.25|7.32|7.22|63
1656408000000|2022-06-28 09:20:00|7.35|7.25|7.32|7.22|7.38|7.28|7.31|7.21|64
1656408300000|2022-06-28 09:25:00|7.31|7.21|7.31|7.21|7.32|7.22|7.29|7.19|115
1656408600000|2022-06-28 09:30:00|7.3|7.2|7.3|7.2|7.31|7.21|7.29|7.19|99
1656408900000|2022-06-28 09:35:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|101
1656409200000|2022-06-28 09:40:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|95
1656409500000|2022-06-28 09:45:00|7.27|7.17|7.29|7.19|7.3|7.2|7.26|7.16|125
1656409800000|2022-06-28 09:50:00|7.28|7.18|7.27|7.17|7.29|7.19|7.27|7.17|90
1656410100000|2022-06-28 09:55:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|118
1656410400000|2022-06-28 10:00:00|7.28|7.18|7.24|7.14|7.28|7.18|7.24|7.14|69
1656410700000|2022-06-28 10:05:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|93
1656411000000|2022-06-28 10:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|67
1656411300000|2022-06-28 10:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|83
1656411600000|2022-06-28 10:20:00|7.24|7.14|7.24|7.14|7.26|7.16|7.23|7.13|87
1656411900000|2022-06-28 10:25:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|89
1656412200000|2022-06-28 10:30:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|108
1656412500000|2022-06-28 10:35:00|7.26|7.16|7.23|7.13|7.27|7.17|7.23|7.13|44
1656412800000|2022-06-28 10:40:00|7.22|7.12|7.17|7.07|7.24|7.14|7.17|7.07|106
1656413100000|2022-06-28 10:45:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|99
1656413400000|2022-06-28 10:50:00|7.19|7.09|7.2|7.1|7.21|7.11|7.18|7.08|54
1656413700000|2022-06-28 10:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|36
1656414000000|2022-06-28 11:00:00|7.19|7.09|7.17|7.07|7.2|7.1|7.16|7.06|139
1656414300000|2022-06-28 11:05:00|7.18|7.08|7.19|7.09|7.19|7.09|7.16|7.06|130
1656414600000|2022-06-28 11:10:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|106
1656414900000|2022-06-28 11:15:00|7.2|7.1|7.2|7.1|7.22|7.12|7.19|7.09|89
1656415200000|2022-06-28 11:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|112
1656415500000|2022-06-28 11:25:00|7.21|7.11|7.23|7.13|7.23|7.13|7.2|7.1|55
1656415800000|2022-06-28 11:30:00|7.22|7.12|7.27|7.17|7.27|7.17|7.22|7.12|40
1656416100000|2022-06-28 11:35:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|105
1656416400000|2022-06-28 11:40:00|7.27|7.17|7.26|7.16|7.27|7.17|7.24|7.14|60
1656416700000|2022-06-28 11:45:00|7.25|7.15|7.25|7.15|7.27|7.17|7.25|7.15|79
1656417000000|2022-06-28 11:50:00|7.24|7.14|7.23|7.13|7.25|7.15|7.21|7.11|86
1656417300000|2022-06-28 11:55:00|7.22|7.12|7.21|7.11|7.23|7.13|7.21|7.11|108
1656417600000|2022-06-28 12:00:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|102
1656417900000|2022-06-28 12:05:00|7.22|7.12|7.24|7.14|7.24|7.14|7.21|7.11|87
1656418200000|2022-06-28 12:10:00|7.23|7.13|7.25|7.15|7.26|7.16|7.23|7.13|69
1656418500000|2022-06-28 12:15:00|7.24|7.14|7.26|7.16|7.28|7.18|7.24|7.14|93
1656418800000|2022-06-28 12:20:00|7.27|7.17|7.22|7.12|7.27|7.17|7.22|7.12|56
1656419100000|2022-06-28 12:25:00|7.21|7.11|7.21|7.11|7.23|7.13|7.2|7.1|83
1656419400000|2022-06-28 12:30:00|7.22|7.12|7.22|7.12|7.23|7.13|7.18|7.08|113
1656419700000|2022-06-28 12:35:00|7.21|7.11|7.24|7.14|7.26|7.16|7.21|7.11|136
1656420000000|2022-06-28 12:40:00|7.25|7.15|7.27|7.17|7.28|7.18|7.24|7.14|131
1656420300000|2022-06-28 12:45:00|7.28|7.18|7.23|7.13|7.29|7.19|7.23|7.13|140
1656420600000|2022-06-28 12:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|142
1656420900000|2022-06-28 12:55:00|7.24|7.14|7.22|7.12|7.25|7.15|7.22|7.12|69
1656421200000|2022-06-28 13:00:00|7.23|7.13|7.22|7.12|7.24|7.14|7.21|7.11|118
1656421500000|2022-06-28 13:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|108
1656421800000|2022-06-28 13:10:00|7.23|7.13|7.21|7.11|7.23|7.13|7.18|7.08|133
1656422100000|2022-06-28 13:15:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|135
1656422400000|2022-06-28 13:20:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|116
1656422700000|2022-06-28 13:25:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|84
1656423000000|2022-06-28 13:30:00|7.19|7.09|7.24|7.14|7.27|7.17|7.19|7.09|160
1656423300000|2022-06-28 13:35:00|7.25|7.15|7.26|7.16|7.27|7.17|7.23|7.13|140
1656423600000|2022-06-28 13:40:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|136
1656423900000|2022-06-28 13:45:00|7.27|7.17|7.26|7.16|7.27|7.17|7.23|7.13|70
1656424200000|2022-06-28 13:50:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|99
1656424500000|2022-06-28 13:55:00|7.26|7.16|7.25|7.15|7.27|7.17|7.24|7.14|116
1656424800000|2022-06-28 14:00:00|7.26|7.16|7.23|7.13|7.27|7.17|7.23|7.13|126
1656425100000|2022-06-28 14:05:00|7.24|7.14|7.2|7.1|7.24|7.14|7.18|7.08|153
1656425400000|2022-06-28 14:10:00|7.21|7.11|7.19|7.09|7.22|7.12|7.18|7.08|115
1656425700000|2022-06-28 14:15:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|117
1656426000000|2022-06-28 14:20:00|7.17|7.07|7.14|7.04|7.19|7.09|7.12|7.02|156
1656426300000|2022-06-28 14:25:00|7.13|7.03|7.11|7.01|7.15|7.05|7.11|7.01|97
1656426600000|2022-06-28 14:30:00|7.1|7|7.06|6.96|7.11|7.01|7.06|6.96|161
1656426900000|2022-06-28 14:35:00|7.05|6.95|7.07|6.97|7.07|6.97|7.03|6.93|161
1656427200000|2022-06-28 14:40:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|148
1656427500000|2022-06-28 14:45:00|7.06|6.96|7.03|6.93|7.06|6.96|7.03|6.93|124
1656427800000|2022-06-28 14:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7|6.9|155
1656428100000|2022-06-28 14:55:00|7.01|6.91|7.07|6.97|7.08|6.98|7.01|6.91|155
1656428400000|2022-06-28 15:00:00|7.08|6.98|7.06|6.96|7.08|6.98|7.04|6.94|123
1656428700000|2022-06-28 15:05:00|7.07|6.97|7.04|6.94|7.07|6.97|7.03|6.93|108
1656429000000|2022-06-28 15:10:00|7.03|6.93|7.07|6.97|7.07|6.97|7.03|6.93|89
1656429300000|2022-06-28 15:15:00|7.06|6.96|7.02|6.92|7.07|6.97|7.02|6.92|97
1656429600000|2022-06-28 15:20:00|7.03|6.93|7|6.9|7.03|6.93|6.99|6.89|128
1656429900000|2022-06-28 15:25:00|7.01|6.91|6.99|6.89|7.02|6.92|6.98|6.88|111
1656430200000|2022-06-28 15:30:00|6.98|6.88|6.96|6.86|6.99|6.89|6.96|6.86|125
1656430500000|2022-06-28 15:35:00|6.97|6.87|6.94|6.84|6.98|6.88|6.93|6.83|184
1656430800000|2022-06-28 15:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.91|6.81|111
1656431100000|2022-06-28 15:45:00|6.92|6.82|6.95|6.85|6.97|6.87|6.92|6.82|130
1656431400000|2022-06-28 15:50:00|6.94|6.84|6.89|6.79|6.95|6.85|6.89|6.79|102
1656431700000|2022-06-28 15:55:00|6.88|6.78|6.9|6.8|6.92|6.82|6.88|6.78|111
1656432000000|2022-06-28 16:00:00|6.91|6.81|6.91|6.81|6.93|6.83|6.9|6.8|99
1656432300000|2022-06-28 16:05:00|6.92|6.82|6.96|6.86|6.98|6.88|6.91|6.81|111
1656432600000|2022-06-28 16:10:00|6.97|6.87|6.96|6.86|7|6.9|6.95|6.85|98
1656432900000|2022-06-28 16:15:00|6.95|6.85|6.96|6.86|6.97|6.87|6.94|6.84|56
1656433200000|2022-06-28 16:20:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|94
1656433500000|2022-06-28 16:25:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|64
1656433800000|2022-06-28 16:30:00|6.95|6.85|6.92|6.82|6.95|6.85|6.91|6.81|110
1656434100000|2022-06-28 16:35:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|54
1656434400000|2022-06-28 16:40:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|89
1656434700000|2022-06-28 16:45:00|6.96|6.86|6.94|6.84|6.97|6.87|6.93|6.83|177
1656435000000|2022-06-28 16:50:00|6.93|6.83|6.9|6.8|6.94|6.84|6.9|6.8|112
1656435300000|2022-06-28 16:55:00|6.89|6.79|6.9|6.8|6.92|6.82|6.88|6.78|132
1656435600000|2022-06-28 17:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|152
1656435900000|2022-06-28 17:05:00|6.91|6.81|6.87|6.77|6.92|6.82|6.86|6.76|69
1656436200000|2022-06-28 17:10:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|130
1656436500000|2022-06-28 17:15:00|6.86|6.76|6.9|6.8|6.91|6.81|6.86|6.76|121
1656436800000|2022-06-28 17:20:00|6.91|6.81|6.93|6.83|6.94|6.84|6.9|6.8|109
1656437100000|2022-06-28 17:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|110
1656437400000|2022-06-28 17:30:00|6.94|6.84|6.94|6.84|6.96|6.86|6.94|6.84|85
1656437700000|2022-06-28 17:35:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|30
1656438000000|2022-06-28 17:40:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|45
1656438300000|2022-06-28 17:45:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|94
1656438600000|2022-06-28 17:50:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|78
1656438900000|2022-06-28 17:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.89|6.79|104
1656439200000|2022-06-28 18:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|112
1656439500000|2022-06-28 18:05:00|6.9|6.8|6.83|6.73|6.9|6.8|6.81|6.71|150
1656439800000|2022-06-28 18:10:00|6.84|6.74|6.8|6.7|6.84|6.74|6.8|6.7|143
1656440100000|2022-06-28 18:15:00|6.81|6.71|6.8|6.7|6.81|6.71|6.77|6.67|148
1656440400000|2022-06-28 18:20:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|74
1656440700000|2022-06-28 18:25:00|6.79|6.69|6.83|6.73|6.83|6.73|6.79|6.69|89
1656441000000|2022-06-28 18:30:00|6.82|6.72|6.81|6.71|6.83|6.73|6.79|6.69|76
1656441300000|2022-06-28 18:35:00|6.8|6.7|6.84|6.74|6.84|6.74|6.78|6.68|113
1656441600000|2022-06-28 18:40:00|6.83|6.73|6.86|6.76|6.86|6.76|6.82|6.72|88
1656441900000|2022-06-28 18:45:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|76
1656442200000|2022-06-28 18:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|35
1656442500000|2022-06-28 18:55:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|35
1656442800000|2022-06-28 19:00:00|6.85|6.75|6.84|6.74|6.87|6.77|6.83|6.73|78
1656443100000|2022-06-28 19:05:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|72
1656443400000|2022-06-28 19:10:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|56
1656443700000|2022-06-28 19:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|70
1656444000000|2022-06-28 19:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|102
1656444300000|2022-06-28 19:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.81|6.71|79
1656444600000|2022-06-28 19:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|43
1656444900000|2022-06-28 19:35:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|143
1656445200000|2022-06-28 19:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|16
1656445500000|2022-06-28 19:45:00|6.82|6.72|6.82|6.72|6.85|6.75|6.8|6.7|61
1656445800000|2022-06-28 19:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.79|6.69|58
1656446100000|2022-06-28 19:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|47
1656446400000|2022-06-28 20:00:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|66
1656446700000|2022-06-28 20:05:00|6.8|6.7|6.75|6.65|6.81|6.71|6.75|6.65|64
1656447000000|2022-06-28 20:10:00|6.76|6.66|6.74|6.64|6.76|6.66|6.73|6.63|117
1656447300000|2022-06-28 20:15:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|80
1656447600000|2022-06-28 20:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.73|6.63|82
1656447900000|2022-06-28 20:25:00|6.77|6.67|6.81|6.71|6.81|6.71|6.76|6.66|109
1656448200000|2022-06-28 20:30:00|6.8|6.7|6.76|6.66|6.81|6.71|6.74|6.64|111
1656448500000|2022-06-28 20:35:00|6.75|6.65|6.78|6.68|6.78|6.68|6.75|6.65|98
1656448800000|2022-06-28 20:40:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|95
1656449100000|2022-06-28 20:45:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|25
1656449400000|2022-06-28 20:50:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|64
1656449700000|2022-06-28 20:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|101
1656450000000|2022-06-28 21:00:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|28
1656450300000|2022-06-28 21:05:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|56
1656450600000|2022-06-28 21:10:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|36
1656450900000|2022-06-28 21:15:00|6.8|6.7|6.79|6.69|6.81|6.71|6.77|6.67|68
1656451200000|2022-06-28 21:20:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|35
1656451500000|2022-06-28 21:25:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|30
1656451800000|2022-06-28 21:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|51
1656452100000|2022-06-28 21:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|47
1656452400000|2022-06-28 21:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|28
1656452700000|2022-06-28 21:45:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|63
1656453000000|2022-06-28 21:50:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|11
1656453300000|2022-06-28 21:55:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|36
1656453600000|2022-06-28 22:00:00|6.81|6.71|6.81|6.71|6.83|6.73|6.81|6.71|17
1656453900000|2022-06-28 22:05:00|6.82|6.72|6.77|6.67|6.83|6.73|6.76|6.66|66
1656454200000|2022-06-28 22:10:00|6.76|6.66|6.78|6.68|6.79|6.69|6.76|6.66|51
1656454500000|2022-06-28 22:15:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|23
1656454800000|2022-06-28 22:20:00|6.78|6.68|6.77|6.67|6.8|6.7|6.76|6.66|110
1656455100000|2022-06-28 22:25:00|6.76|6.66|6.7|6.6|6.77|6.67|6.7|6.6|69
1656455400000|2022-06-28 22:30:00|6.71|6.61|6.65|6.55|6.72|6.62|6.61|6.51|123
1656455700000|2022-06-28 22:35:00|6.66|6.56|6.69|6.59|6.7|6.6|6.65|6.55|124
1656456000000|2022-06-28 22:40:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|92
1656456300000|2022-06-28 22:45:00|6.68|6.58|6.65|6.55|6.68|6.58|6.65|6.55|68
1656456600000|2022-06-28 22:50:00|6.66|6.56|6.65|6.55|6.68|6.58|6.64|6.54|68
1656456900000|2022-06-28 22:55:00|6.64|6.54|6.62|6.52|6.66|6.56|6.62|6.52|79
1656457200000|2022-06-28 23:00:00|6.61|6.51|6.62|6.52|6.63|6.53|6.59|6.49|84
1656457500000|2022-06-28 23:05:00|6.63|6.53|6.64|6.54|6.66|6.56|6.62|6.52|70
1656457800000|2022-06-28 23:10:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|99
1656458100000|2022-06-28 23:15:00|6.64|6.54|6.61|6.51|6.65|6.55|6.61|6.51|50
1656458400000|2022-06-28 23:20:00|6.62|6.52|6.66|6.56|6.66|6.56|6.61|6.51|119
1656458700000|2022-06-28 23:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|47
1656459000000|2022-06-28 23:30:00|6.66|6.56|6.63|6.53|6.67|6.57|6.63|6.53|88
1656459300000|2022-06-28 23:35:00|6.64|6.54|6.62|6.52|6.65|6.55|6.6|6.5|149
1656459600000|2022-06-28 23:40:00|6.63|6.53|6.63|6.53|6.65|6.55|6.61|6.51|125
1656459900000|2022-06-28 23:45:00|6.62|6.52|6.62|6.52|6.64|6.54|6.62|6.52|99
1656460200000|2022-06-28 23:50:00|6.61|6.51|6.64|6.54|6.65|6.55|6.6|6.5|126
1656460500000|2022-06-28 23:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|101
1656460800000|2022-06-29 00:00:00|6.66|6.56|6.66|6.56|6.68|6.58|6.64|6.54|93
1656461100000|2022-06-29 00:05:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|118
1656461400000|2022-06-29 00:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.61|6.51|81
1656461700000|2022-06-29 00:15:00|6.66|6.56|6.7|6.6|6.72|6.62|6.65|6.55|63
1656462000000|2022-06-29 00:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|64
1656462300000|2022-06-29 00:25:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|56
1656462600000|2022-06-29 00:30:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|119
1656462900000|2022-06-29 00:35:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|66
1656463200000|2022-06-29 00:40:00|6.68|6.58|6.74|6.64|6.74|6.64|6.68|6.58|65
1656463500000|2022-06-29 00:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|44
1656463800000|2022-06-29 00:50:00|6.73|6.63|6.71|6.61|6.74|6.64|6.7|6.6|37
1656464100000|2022-06-29 00:55:00|6.7|6.6|6.72|6.62|6.72|6.62|6.69|6.59|99
1656464400000|2022-06-29 01:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|79
1656464700000|2022-06-29 01:05:00|6.7|6.6|6.75|6.65|6.75|6.65|6.7|6.6|32
1656465000000|2022-06-29 01:10:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|113
1656465300000|2022-06-29 01:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|63
1656465600000|2022-06-29 01:20:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|68
1656465900000|2022-06-29 01:25:00|6.76|6.66|6.79|6.69|6.79|6.69|6.75|6.65|76
1656466200000|2022-06-29 01:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|63
1656466500000|2022-06-29 01:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|59
1656466800000|2022-06-29 01:40:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|39
1656467100000|2022-06-29 01:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|63
1656467400000|2022-06-29 01:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|112
1656467700000|2022-06-29 01:55:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|72
1656468000000|2022-06-29 02:00:00|6.76|6.66|6.77|6.67|6.79|6.69|6.76|6.66|86
1656468300000|2022-06-29 02:05:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|65
1656468600000|2022-06-29 02:10:00|6.79|6.69|6.79|6.69|6.81|6.71|6.78|6.68|65
1656468900000|2022-06-29 02:15:00|6.8|6.7|6.77|6.67|6.8|6.7|6.77|6.67|74
1656469200000|2022-06-29 02:20:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|98
1656469500000|2022-06-29 02:25:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|64
1656469800000|2022-06-29 02:30:00|6.72|6.62|6.76|6.66|6.76|6.66|6.72|6.62|29
1656470100000|2022-06-29 02:35:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|48
1656470400000|2022-06-29 02:40:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|30
1656470700000|2022-06-29 02:45:00|6.77|6.67|6.78|6.68|6.79|6.69|6.77|6.67|82
1656471000000|2022-06-29 02:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|50
1656471300000|2022-06-29 02:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|21
1656471600000|2022-06-29 03:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|57
1656471900000|2022-06-29 03:05:00|6.77|6.67|6.79|6.69|6.8|6.7|6.77|6.67|31
1656472200000|2022-06-29 03:10:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|28
1656472500000|2022-06-29 03:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.75|6.65|102
1656472800000|2022-06-29 03:20:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|57
1656473100000|2022-06-29 03:25:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|69
1656473400000|2022-06-29 03:30:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|46
1656473700000|2022-06-29 03:35:00|6.78|6.68|6.76|6.66|6.78|6.68|6.75|6.65|69
1656474000000|2022-06-29 03:40:00|6.75|6.65|6.77|6.67|6.78|6.68|6.75|6.65|53
1656474300000|2022-06-29 03:45:00|6.78|6.68|6.72|6.62|6.78|6.68|6.71|6.61|95
1656474600000|2022-06-29 03:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|104
1656474900000|2022-06-29 03:55:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|37
1656475200000|2022-06-29 04:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|70
1656475500000|2022-06-29 04:05:00|6.72|6.62|6.75|6.65|6.75|6.65|6.72|6.62|100
1656475800000|2022-06-29 04:10:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|119
1656476100000|2022-06-29 04:15:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|44
1656476400000|2022-06-29 04:20:00|6.75|6.65|6.7|6.6|6.75|6.65|6.7|6.6|60
1656476700000|2022-06-29 04:25:00|6.69|6.59|6.71|6.61|6.72|6.62|6.68|6.58|93
1656477000000|2022-06-29 04:30:00|6.72|6.62|6.75|6.65|6.76|6.66|6.7|6.6|138
1656477300000|2022-06-29 04:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|29
1656477600000|2022-06-29 04:40:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|72
1656477900000|2022-06-29 04:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.7|6.6|99
1656478200000|2022-06-29 04:50:00|6.72|6.62|6.72|6.62|6.74|6.64|6.72|6.62|101
1656478500000|2022-06-29 04:55:00|6.73|6.63|6.7|6.6|6.73|6.63|6.7|6.6|100
1656478800000|2022-06-29 05:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|54
1656479100000|2022-06-29 05:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|37
1656479400000|2022-06-29 05:10:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|46
1656479700000|2022-06-29 05:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|62
1656480000000|2022-06-29 05:20:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|91
1656480300000|2022-06-29 05:25:00|6.71|6.61|6.68|6.58|6.72|6.62|6.67|6.57|80
1656480600000|2022-06-29 05:30:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|83
1656480900000|2022-06-29 05:35:00|6.64|6.54|6.62|6.52|6.65|6.55|6.62|6.52|139
1656481200000|2022-06-29 05:40:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|98
1656481500000|2022-06-29 05:45:00|6.61|6.51|6.58|6.48|6.62|6.52|6.58|6.48|146
1656481800000|2022-06-29 05:50:00|6.57|6.47|6.59|6.49|6.6|6.5|6.56|6.46|75
1656482100000|2022-06-29 05:55:00|6.6|6.5|6.61|6.51|6.62|6.52|6.59|6.49|110
1656482400000|2022-06-29 06:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|85
1656482700000|2022-06-29 06:05:00|6.59|6.49|6.57|6.47|6.6|6.5|6.55|6.45|125
1656483000000|2022-06-29 06:10:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|88
1656483300000|2022-06-29 06:15:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|72
1656483600000|2022-06-29 06:20:00|6.56|6.46|6.58|6.48|6.59|6.49|6.55|6.45|113
1656483900000|2022-06-29 06:25:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|59
1656484200000|2022-06-29 06:30:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|32
1656484500000|2022-06-29 06:35:00|6.58|6.48|6.56|6.46|6.59|6.49|6.55|6.45|83
1656484800000|2022-06-29 06:40:00|6.55|6.45|6.55|6.45|6.57|6.47|6.53|6.43|81
1656485100000|2022-06-29 06:45:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|110
1656485400000|2022-06-29 06:50:00|6.56|6.46|6.49|6.39|6.56|6.46|6.46|6.36|190
1656485700000|2022-06-29 06:55:00|6.48|6.38|6.51|6.41|6.53|6.43|6.48|6.38|114
1656486000000|2022-06-29 07:00:00|6.52|6.42|6.53|6.43|6.54|6.44|6.49|6.39|202
1656486300000|2022-06-29 07:05:00|6.52|6.42|6.5|6.4|6.53|6.43|6.5|6.4|155
1656486600000|2022-06-29 07:10:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|98
1656486900000|2022-06-29 07:15:00|6.53|6.43|6.55|6.45|6.56|6.46|6.52|6.42|107
1656487200000|2022-06-29 07:20:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|124
1656487500000|2022-06-29 07:25:00|6.56|6.46|6.6|6.5|6.61|6.51|6.56|6.46|83
1656487800000|2022-06-29 07:30:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|92
1656488100000|2022-06-29 07:35:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|35
1656488400000|2022-06-29 07:40:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|52
1656488700000|2022-06-29 07:45:00|6.6|6.5|6.62|6.52|6.63|6.53|6.58|6.48|127
1656489000000|2022-06-29 07:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|92
1656489300000|2022-06-29 07:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|102
1656489600000|2022-06-29 08:00:00|6.63|6.53|6.64|6.54|6.65|6.55|6.61|6.51|82
1656489900000|2022-06-29 08:05:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|47
1656490200000|2022-06-29 08:10:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|66
1656490500000|2022-06-29 08:15:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|60
1656490800000|2022-06-29 08:20:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|52
1656491100000|2022-06-29 08:25:00|6.64|6.54|6.6|6.5|6.64|6.54|6.59|6.49|47
1656491400000|2022-06-29 08:30:00|6.59|6.49|6.61|6.51|6.62|6.52|6.59|6.49|71
1656491700000|2022-06-29 08:35:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|87
1656492000000|2022-06-29 08:40:00|6.59|6.49|6.59|6.49|6.61|6.51|6.56|6.46|145
1656492300000|2022-06-29 08:45:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|67
1656492600000|2022-06-29 08:50:00|6.57|6.47|6.56|6.46|6.58|6.48|6.56|6.46|46
1656492900000|2022-06-29 08:55:00|6.57|6.47|6.57|6.47|6.57|6.47|6.55|6.45|49
1656493200000|2022-06-29 09:00:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|47
1656493500000|2022-06-29 09:05:00|6.59|6.49|6.62|6.52|6.63|6.53|6.58|6.48|42
1656493800000|2022-06-29 09:10:00|6.61|6.51|6.62|6.52|6.64|6.54|6.61|6.51|80
1656494100000|2022-06-29 09:15:00|6.63|6.53|6.65|6.55|6.66|6.56|6.62|6.52|31
1656494400000|2022-06-29 09:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|70
1656494700000|2022-06-29 09:25:00|6.64|6.54|6.67|6.57|6.68|6.58|6.64|6.54|56
1656495000000|2022-06-29 09:30:00|6.66|6.56|6.66|6.56|6.68|6.58|6.65|6.55|133
1656495300000|2022-06-29 09:35:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|98
1656495600000|2022-06-29 09:40:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|131
1656495900000|2022-06-29 09:45:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|125
1656496200000|2022-06-29 09:50:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|58
1656496500000|2022-06-29 09:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|79
1656496800000|2022-06-29 10:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|76
1656497100000|2022-06-29 10:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|77
1656497400000|2022-06-29 10:10:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|101
1656497700000|2022-06-29 10:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|70
1656498000000|2022-06-29 10:20:00|6.62|6.52|6.58|6.48|6.62|6.52|6.58|6.48|61
1656498300000|2022-06-29 10:25:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|82
1656498600000|2022-06-29 10:30:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|122
1656498900000|2022-06-29 10:35:00|6.57|6.47|6.59|6.49|6.6|6.5|6.57|6.47|95
1656499200000|2022-06-29 10:40:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|78
1656499500000|2022-06-29 10:45:00|6.58|6.48|6.6|6.5|6.6|6.5|6.57|6.47|61
1656499800000|2022-06-29 10:50:00|6.61|6.51|6.61|6.51|6.62|6.52|6.59|6.49|59
1656500100000|2022-06-29 10:55:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|32
1656500400000|2022-06-29 11:00:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|72
1656500700000|2022-06-29 11:05:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|62
1656501000000|2022-06-29 11:10:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|70
1656501300000|2022-06-29 11:15:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|72
1656501600000|2022-06-29 11:20:00|6.58|6.48|6.61|6.51|6.61|6.51|6.55|6.45|122
1656501900000|2022-06-29 11:25:00|6.6|6.5|6.65|6.55|6.65|6.55|6.6|6.5|138
1656502200000|2022-06-29 11:30:00|6.64|6.54|6.68|6.58|6.74|6.64|6.64|6.54|85
1656502500000|2022-06-29 11:35:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|53
1656502800000|2022-06-29 11:40:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|67
1656503100000|2022-06-29 11:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|71
1656503400000|2022-06-29 11:50:00|6.64|6.54|6.6|6.5|6.65|6.55|6.6|6.5|77
1656503700000|2022-06-29 11:55:00|6.61|6.51|6.66|6.56|6.66|6.56|6.6|6.5|82
1656504000000|2022-06-29 12:00:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|86
1656504300000|2022-06-29 12:05:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|60
1656504600000|2022-06-29 12:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|90
1656504900000|2022-06-29 12:15:00|6.67|6.57|6.67|6.57|6.69|6.59|6.67|6.57|57
1656505200000|2022-06-29 12:20:00|6.68|6.58|6.66|6.56|6.7|6.6|6.65|6.55|61
1656505500000|2022-06-29 12:25:00|6.65|6.55|6.64|6.54|6.66|6.56|6.62|6.52|100
1656505800000|2022-06-29 12:30:00|6.65|6.55|6.64|6.54|6.66|6.56|6.61|6.51|152
1656506100000|2022-06-29 12:35:00|6.63|6.53|6.6|6.5|6.63|6.53|6.59|6.49|110
1656506400000|2022-06-29 12:40:00|6.59|6.49|6.62|6.52|6.64|6.54|6.59|6.49|126
1656506700000|2022-06-29 12:45:00|6.63|6.53|6.64|6.54|6.67|6.57|6.62|6.52|148
1656507000000|2022-06-29 12:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|112
1656507300000|2022-06-29 12:55:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|77
1656507600000|2022-06-29 13:00:00|6.62|6.52|6.67|6.57|6.67|6.57|6.62|6.52|72
1656507900000|2022-06-29 13:05:00|6.68|6.58|6.73|6.63|6.74|6.64|6.67|6.57|44
1656508200000|2022-06-29 13:10:00|6.74|6.64|6.73|6.63|6.78|6.68|6.71|6.61|98
1656508500000|2022-06-29 13:15:00|6.72|6.62|6.72|6.62|6.74|6.64|6.7|6.6|93
1656508800000|2022-06-29 13:20:00|6.71|6.61|6.7|6.6|6.73|6.63|6.69|6.59|62
1656509100000|2022-06-29 13:25:00|6.69|6.59|6.73|6.63|6.73|6.63|6.69|6.59|101
1656509400000|2022-06-29 13:30:00|6.72|6.62|6.69|6.59|6.74|6.64|6.69|6.59|118
1656509700000|2022-06-29 13:35:00|6.68|6.58|6.68|6.58|6.71|6.61|6.68|6.58|113
1656510000000|2022-06-29 13:40:00|6.67|6.57|6.62|6.52|6.68|6.58|6.62|6.52|126
1656510300000|2022-06-29 13:45:00|6.63|6.53|6.66|6.56|6.66|6.56|6.6|6.5|140
1656510600000|2022-06-29 13:50:00|6.65|6.55|6.73|6.63|6.75|6.65|6.65|6.55|185
1656510900000|2022-06-29 13:55:00|6.74|6.64|6.72|6.62|6.75|6.65|6.71|6.61|219
1656511200000|2022-06-29 14:00:00|6.73|6.63|6.73|6.63|6.75|6.65|6.71|6.61|99
1656511500000|2022-06-29 14:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.72|6.62|73
1656511800000|2022-06-29 14:10:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|143
1656512100000|2022-06-29 14:15:00|6.76|6.66|6.72|6.62|6.76|6.66|6.72|6.62|101
1656512400000|2022-06-29 14:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|72
1656512700000|2022-06-29 14:25:00|6.73|6.63|6.76|6.66|6.77|6.67|6.73|6.63|52
1656513000000|2022-06-29 14:30:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|84
1656513300000|2022-06-29 14:35:00|6.77|6.67|6.8|6.7|6.8|6.7|6.77|6.67|56
1656513600000|2022-06-29 14:40:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|107
1656513900000|2022-06-29 14:45:00|6.84|6.74|6.84|6.74|6.86|6.76|6.82|6.72|77
1656514200000|2022-06-29 14:50:00|6.83|6.73|6.85|6.75|6.87|6.77|6.83|6.73|129
1656514500000|2022-06-29 14:55:00|6.84|6.74|6.82|6.72|6.86|6.76|6.81|6.71|99
1656514800000|2022-06-29 15:00:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|93
1656515100000|2022-06-29 15:05:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|128
1656515400000|2022-06-29 15:10:00|6.8|6.7|6.77|6.67|6.81|6.71|6.76|6.66|76
1656515700000|2022-06-29 15:15:00|6.78|6.68|6.75|6.65|6.79|6.69|6.75|6.65|94
1656516000000|2022-06-29 15:20:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|94
1656516300000|2022-06-29 15:25:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|88
1656516600000|2022-06-29 15:30:00|6.74|6.64|6.74|6.64|6.75|6.65|6.72|6.62|101
1656516900000|2022-06-29 15:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|77
1656517200000|2022-06-29 15:40:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|100
1656517500000|2022-06-29 15:45:00|6.72|6.62|6.76|6.66|6.78|6.68|6.72|6.62|67
1656517800000|2022-06-29 15:50:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|58
1656518100000|2022-06-29 15:55:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|67
1656518400000|2022-06-29 16:00:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|79
1656518700000|2022-06-29 16:05:00|6.71|6.61|6.72|6.62|6.73|6.63|6.69|6.59|72
1656519000000|2022-06-29 16:10:00|6.73|6.63|6.76|6.66|6.77|6.67|6.72|6.62|74
1656519300000|2022-06-29 16:15:00|6.77|6.67|6.76|6.66|6.77|6.67|6.73|6.63|98
1656519600000|2022-06-29 16:20:00|6.75|6.65|6.68|6.58|6.77|6.67|6.67|6.57|110
1656519900000|2022-06-29 16:25:00|6.69|6.59|6.69|6.59|6.7|6.6|6.66|6.56|127
1656520200000|2022-06-29 16:30:00|6.7|6.6|6.68|6.58|6.7|6.6|6.67|6.57|65
1656520500000|2022-06-29 16:35:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|118
1656520800000|2022-06-29 16:40:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|45
1656521100000|2022-06-29 16:45:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|72
1656521400000|2022-06-29 16:50:00|6.66|6.56|6.66|6.56|6.69|6.59|6.65|6.55|111
1656521700000|2022-06-29 16:55:00|6.67|6.57|6.69|6.59|6.69|6.59|6.66|6.56|153
1656522000000|2022-06-29 17:00:00|6.68|6.58|6.67|6.57|6.7|6.6|6.67|6.57|72
1656522300000|2022-06-29 17:05:00|6.68|6.58|6.73|6.63|6.74|6.64|6.67|6.57|60
1656522600000|2022-06-29 17:10:00|6.74|6.64|6.73|6.63|6.77|6.67|6.7|6.6|132
1656522900000|2022-06-29 17:15:00|6.74|6.64|6.86|6.76|6.91|6.81|6.72|6.62|174
1656523200000|2022-06-29 17:20:00|6.85|6.75|6.81|6.71|6.88|6.78|6.81|6.71|135
1656523500000|2022-06-29 17:25:00|6.8|6.7|6.82|6.72|6.83|6.73|6.78|6.68|77
1656523800000|2022-06-29 17:30:00|6.81|6.71|6.86|6.76|6.86|6.76|6.79|6.69|102
1656524100000|2022-06-29 17:35:00|6.85|6.75|6.91|6.81|6.93|6.83|6.85|6.75|137
1656524400000|2022-06-29 17:40:00|6.92|6.82|6.93|6.83|6.93|6.83|6.88|6.78|152
1656524700000|2022-06-29 17:45:00|6.92|6.82|6.9|6.8|6.93|6.83|6.88|6.78|75
1656525000000|2022-06-29 17:50:00|6.89|6.79|6.94|6.84|6.96|6.86|6.89|6.79|104
1656525300000|2022-06-29 17:55:00|6.93|6.83|6.98|6.88|6.98|6.88|6.93|6.83|120
1656525600000|2022-06-29 18:00:00|6.97|6.87|6.99|6.89|7.02|6.92|6.97|6.87|109
1656525900000|2022-06-29 18:05:00|6.98|6.88|7.04|6.94|7.06|6.96|6.98|6.88|69
1656526200000|2022-06-29 18:10:00|7.03|6.93|7.08|6.98|7.09|6.99|7.03|6.93|92
1656526500000|2022-06-29 18:15:00|7.07|6.97|7.03|6.93|7.11|7.01|7.03|6.93|97
1656526800000|2022-06-29 18:20:00|7.04|6.94|6.93|6.83|7.04|6.94|6.91|6.81|132
1656527100000|2022-06-29 18:25:00|6.92|6.82|6.95|6.85|6.96|6.86|6.91|6.81|46
1656527400000|2022-06-29 18:30:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|45
1656527700000|2022-06-29 18:35:00|6.93|6.83|6.89|6.79|6.94|6.84|6.89|6.79|97
1656528000000|2022-06-29 18:40:00|6.9|6.8|6.92|6.82|6.92|6.82|6.88|6.78|103
1656528300000|2022-06-29 18:45:00|6.91|6.81|6.9|6.8|6.92|6.82|6.88|6.78|68
1656528600000|2022-06-29 18:50:00|6.89|6.79|6.96|6.86|6.96|6.86|6.89|6.79|98
1656528900000|2022-06-29 18:55:00|6.95|6.85|6.93|6.83|6.96|6.86|6.92|6.82|103
1656529200000|2022-06-29 19:00:00|6.92|6.82|6.92|6.82|6.95|6.85|6.9|6.8|113
1656529500000|2022-06-29 19:05:00|6.91|6.81|6.96|6.86|6.97|6.87|6.91|6.81|98
1656529800000|2022-06-29 19:10:00|6.95|6.85|6.97|6.87|6.98|6.88|6.95|6.85|69
1656530100000|2022-06-29 19:15:00|6.98|6.88|6.97|6.87|7|6.9|6.96|6.86|112
1656530400000|2022-06-29 19:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.95|6.85|98
1656530700000|2022-06-29 19:25:00|6.98|6.88|6.98|6.88|7|6.9|6.97|6.87|97
1656531000000|2022-06-29 19:30:00|6.99|6.89|6.96|6.86|6.99|6.89|6.95|6.85|78
1656531300000|2022-06-29 19:35:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|93
1656531600000|2022-06-29 19:40:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|44
1656531900000|2022-06-29 19:45:00|6.94|6.84|6.91|6.81|6.94|6.84|6.9|6.8|88
1656532200000|2022-06-29 19:50:00|6.92|6.82|7.01|6.91|7.01|6.91|6.92|6.82|45
1656532500000|2022-06-29 19:55:00|7|6.9|7.06|6.96|7.07|6.97|7|6.9|131
1656532800000|2022-06-29 20:00:00|7.05|6.95|7.09|6.99|7.09|6.99|7.02|6.92|165
1656533100000|2022-06-29 20:05:00|7.08|6.98|7.15|7.05|7.15|7.05|7.08|6.98|106
1656533400000|2022-06-29 20:10:00|7.14|7.04|7.12|7.02|7.16|7.06|7.11|7.01|131
1656533700000|2022-06-29 20:15:00|7.13|7.03|7.12|7.02|7.15|7.05|7.12|7.02|146
1656534000000|2022-06-29 20:20:00|7.13|7.03|7.08|6.98|7.13|7.03|7.07|6.97|144
1656534300000|2022-06-29 20:25:00|7.07|6.97|7.06|6.96|7.09|6.99|7.06|6.96|104
1656534600000|2022-06-29 20:30:00|7.07|6.97|7.03|6.93|7.08|6.98|7.02|6.92|121
1656534900000|2022-06-29 20:35:00|7.04|6.94|7.03|6.93|7.06|6.96|7.02|6.92|106
1656535200000|2022-06-29 20:40:00|7.04|6.94|7.02|6.92|7.06|6.96|7.01|6.91|85
1656535500000|2022-06-29 20:45:00|7.01|6.91|7.05|6.95|7.05|6.95|7.01|6.91|103
1656535800000|2022-06-29 20:50:00|7.04|6.94|7.03|6.93|7.07|6.97|7.03|6.93|40
1656536100000|2022-06-29 20:55:00|7.04|6.94|7.1|7|7.11|7.01|7.03|6.93|115
1656536400000|2022-06-29 21:00:00|7.11|7.01|7.08|6.98|7.13|7.03|7.08|6.98|68
1656536700000|2022-06-29 21:05:00|7.07|6.97|7.13|7.03|7.13|7.03|7.06|6.96|51
1656537000000|2022-06-29 21:10:00|7.12|7.02|7.19|7.09|7.19|7.09|7.12|7.02|136
1656537300000|2022-06-29 21:15:00|7.18|7.08|7.17|7.07|7.19|7.09|7.15|7.05|120
1656537600000|2022-06-29 21:20:00|7.18|7.08|7.18|7.08|7.21|7.11|7.16|7.06|71
1656537900000|2022-06-29 21:25:00|7.17|7.07|7.13|7.03|7.18|7.08|7.13|7.03|45
1656538200000|2022-06-29 21:30:00|7.14|7.04|7.11|7.01|7.15|7.05|7.11|7.01|40
1656538500000|2022-06-29 21:35:00|7.12|7.02|7.13|7.03|7.15|7.05|7.12|7.02|32
1656538800000|2022-06-29 21:40:00|7.14|7.04|7.16|7.06|7.17|7.07|7.14|7.04|37
1656539100000|2022-06-29 21:45:00|7.17|7.07|7.11|7.01|7.17|7.07|7.11|7.01|45
1656539400000|2022-06-29 21:50:00|7.1|7|7.09|6.99|7.1|7|7.07|6.97|52
1656539700000|2022-06-29 21:55:00|7.1|7|7.07|6.97|7.1|7|7.06|6.96|16
1656540000000|2022-06-29 22:00:00|7.06|6.96|7.06|6.96|7.09|6.99|7.06|6.96|89
1656540300000|2022-06-29 22:05:00|7.07|6.97|7.09|6.99|7.09|6.99|7.05|6.95|75
1656540600000|2022-06-29 22:10:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|33
1656540900000|2022-06-29 22:15:00|7.11|7.01|7.06|6.96|7.11|7.01|7.06|6.96|32
1656541200000|2022-06-29 22:20:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|9
1656541500000|2022-06-29 22:25:00|7.04|6.94|7.02|6.92|7.06|6.96|7.02|6.92|61
1656541800000|2022-06-29 22:30:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|50
1656542100000|2022-06-29 22:35:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|64
1656542400000|2022-06-29 22:40:00|7.03|6.93|7.04|6.94|7.06|6.96|7.02|6.92|84
1656542700000|2022-06-29 22:45:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|46
1656543000000|2022-06-29 22:50:00|7.05|6.95|7.06|6.96|7.09|6.99|7.05|6.95|90
1656543300000|2022-06-29 22:55:00|7.07|6.97|7.08|6.98|7.13|7.03|7.06|6.96|106
1656543600000|2022-06-29 23:00:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|68
1656543900000|2022-06-29 23:05:00|7.07|6.97|6.98|6.88|7.08|6.98|6.98|6.88|114
1656544200000|2022-06-29 23:10:00|6.99|6.89|7.01|6.91|7.02|6.92|6.99|6.89|69
1656544500000|2022-06-29 23:15:00|7|6.9|6.97|6.87|7.01|6.91|6.96|6.86|30
1656544800000|2022-06-29 23:20:00|6.96|6.86|6.97|6.87|6.99|6.89|6.96|6.86|40
1656545100000|2022-06-29 23:25:00|6.96|6.86|6.96|6.86|6.98|6.88|6.95|6.85|51
1656545400000|2022-06-29 23:30:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|47
1656545700000|2022-06-29 23:35:00|6.98|6.88|6.98|6.88|7.01|6.91|6.97|6.87|59
1656546000000|2022-06-29 23:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|42
1656546300000|2022-06-29 23:45:00|6.97|6.87|6.98|6.88|7|6.9|6.97|6.87|26
1656546600000|2022-06-29 23:50:00|6.99|6.89|7|6.9|7|6.9|6.96|6.86|56
1656546900000|2022-06-29 23:55:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|48
1656547200000|2022-06-30 00:00:00|7.01|6.91|7|6.9|7.01|6.91|6.97|6.87|66
1656547500000|2022-06-30 00:05:00|7.01|6.91|6.96|6.86|7.01|6.91|6.93|6.83|74
1656547800000|2022-06-30 00:10:00|6.97|6.87|7.01|6.91|7.02|6.92|6.96|6.86|67
1656548100000|2022-06-30 00:15:00|7|6.9|6.95|6.85|7.01|6.91|6.93|6.83|72
1656548400000|2022-06-30 00:20:00|6.96|6.86|6.97|6.87|6.99|6.89|6.95|6.85|42
1656548700000|2022-06-30 00:25:00|6.96|6.86|6.91|6.81|6.96|6.86|6.91|6.81|32
1656549000000|2022-06-30 00:30:00|6.92|6.82|6.9|6.8|6.95|6.85|6.9|6.8|27
1656549300000|2022-06-30 00:35:00|6.91|6.81|6.88|6.78|6.91|6.81|6.87|6.77|30
1656549600000|2022-06-30 00:40:00|6.89|6.79|6.86|6.76|6.89|6.79|6.85|6.75|32
1656549900000|2022-06-30 00:45:00|6.87|6.77|6.87|6.77|6.89|6.79|6.86|6.76|29
1656550200000|2022-06-30 00:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.85|6.75|46
1656550500000|2022-06-30 00:55:00|6.88|6.78|6.85|6.75|6.88|6.78|6.84|6.74|30
1656550800000|2022-06-30 01:00:00|6.84|6.74|6.88|6.78|6.88|6.78|6.83|6.73|39
1656551100000|2022-06-30 01:05:00|6.87|6.77|6.91|6.81|6.91|6.81|6.87|6.77|41
1656551400000|2022-06-30 01:10:00|6.9|6.8|6.91|6.81|6.93|6.83|6.9|6.8|44
1656551700000|2022-06-30 01:15:00|6.92|6.82|6.8|6.7|6.92|6.82|6.78|6.68|99
1656552000000|2022-06-30 01:20:00|6.79|6.69|6.8|6.7|6.82|6.72|6.78|6.68|74
1656552300000|2022-06-30 01:25:00|6.79|6.69|6.84|6.74|6.84|6.74|6.79|6.69|78
1656552600000|2022-06-30 01:30:00|6.83|6.73|6.82|6.72|6.84|6.74|6.79|6.69|66
1656552900000|2022-06-30 01:35:00|6.83|6.73|6.85|6.75|6.86|6.76|6.82|6.72|57
1656553200000|2022-06-30 01:40:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|51
1656553500000|2022-06-30 01:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|18
1656553800000|2022-06-30 01:50:00|6.87|6.77|6.83|6.73|6.87|6.77|6.83|6.73|35
1656554100000|2022-06-30 01:55:00|6.84|6.74|6.83|6.73|6.86|6.76|6.83|6.73|46
1656554400000|2022-06-30 02:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|52
1656554700000|2022-06-30 02:05:00|6.84|6.74|6.84|6.74|6.85|6.75|6.82|6.72|77
1656555000000|2022-06-30 02:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|77
1656555300000|2022-06-30 02:15:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|74
1656555600000|2022-06-30 02:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|53
1656555900000|2022-06-30 02:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|97
1656556200000|2022-06-30 02:30:00|6.86|6.76|6.88|6.78|6.89|6.79|6.85|6.75|75
1656556500000|2022-06-30 02:35:00|6.89|6.79|6.92|6.82|6.92|6.82|6.88|6.78|42
1656556800000|2022-06-30 02:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|87
1656557100000|2022-06-30 02:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|49
1656557400000|2022-06-30 02:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|19
1656557700000|2022-06-30 02:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|50
1656558000000|2022-06-30 03:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|46
1656558300000|2022-06-30 03:05:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|32
1656558600000|2022-06-30 03:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|52
1656558900000|2022-06-30 03:15:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|26
1656559200000|2022-06-30 03:20:00|6.88|6.78|6.84|6.74|6.89|6.79|6.84|6.74|109
1656559500000|2022-06-30 03:25:00|6.85|6.75|6.88|6.78|6.88|6.78|6.84|6.74|136
1656559800000|2022-06-30 03:30:00|6.87|6.77|6.88|6.78|6.9|6.8|6.87|6.77|92
1656560100000|2022-06-30 03:35:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|72
1656560400000|2022-06-30 03:40:00|6.87|6.77|6.9|6.8|6.9|6.8|6.86|6.76|78
1656560700000|2022-06-30 03:45:00|6.89|6.79|6.9|6.8|6.92|6.82|6.89|6.79|60
1656561000000|2022-06-30 03:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|12
1656561300000|2022-06-30 03:55:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|75
1656561600000|2022-06-30 04:00:00|6.9|6.8|6.89|6.79|6.93|6.83|6.88|6.78|88
1656561900000|2022-06-30 04:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.86|6.76|111
1656562200000|2022-06-30 04:10:00|6.91|6.81|6.93|6.83|6.95|6.85|6.9|6.8|73
1656562500000|2022-06-30 04:15:00|6.94|6.84|6.93|6.83|6.94|6.84|6.91|6.81|134
1656562800000|2022-06-30 04:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|85
1656563100000|2022-06-30 04:25:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|40
1656563400000|2022-06-30 04:30:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|42
1656563700000|2022-06-30 04:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|46
1656564000000|2022-06-30 04:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|75
1656564300000|2022-06-30 04:45:00|6.86|6.76|6.83|6.73|6.88|6.78|6.83|6.73|54
1656564600000|2022-06-30 04:50:00|6.84|6.74|6.8|6.7|6.85|6.75|6.8|6.7|115
1656564900000|2022-06-30 04:55:00|6.79|6.69|6.77|6.67|6.8|6.7|6.75|6.65|97
1656565200000|2022-06-30 05:00:00|6.78|6.68|6.77|6.67|6.8|6.7|6.77|6.67|80
1656565500000|2022-06-30 05:05:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|104
1656565800000|2022-06-30 05:10:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|104
1656566100000|2022-06-30 05:15:00|6.72|6.62|6.74|6.64|6.75|6.65|6.72|6.62|99
1656566400000|2022-06-30 05:20:00|6.75|6.65|6.73|6.63|6.75|6.65|6.7|6.6|87
1656566700000|2022-06-30 05:25:00|6.72|6.62|6.76|6.66|6.77|6.67|6.7|6.6|131
1656567000000|2022-06-30 05:30:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|38
1656567300000|2022-06-30 05:35:00|6.77|6.67|6.77|6.67|6.78|6.68|6.74|6.64|67
1656567600000|2022-06-30 05:40:00|6.76|6.66|6.73|6.63|6.77|6.67|6.72|6.62|114
1656567900000|2022-06-30 05:45:00|6.74|6.64|6.73|6.63|6.76|6.66|6.73|6.63|58
1656568200000|2022-06-30 05:50:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|89
1656568500000|2022-06-30 05:55:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|82
1656568800000|2022-06-30 06:00:00|6.73|6.63|6.68|6.58|6.74|6.64|6.68|6.58|68
1656569100000|2022-06-30 06:05:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|78
1656569400000|2022-06-30 06:10:00|6.67|6.57|6.68|6.58|6.7|6.6|6.67|6.57|102
1656569700000|2022-06-30 06:15:00|6.67|6.57|6.68|6.58|6.69|6.59|6.66|6.56|118
1656570000000|2022-06-30 06:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.66|6.56|46
1656570300000|2022-06-30 06:25:00|6.69|6.59|6.68|6.58|6.71|6.61|6.68|6.58|82
1656570600000|2022-06-30 06:30:00|6.67|6.57|6.58|6.48|6.68|6.58|6.54|6.44|142
1656570900000|2022-06-30 06:35:00|6.57|6.47|6.55|6.45|6.59|6.49|6.54|6.44|139
1656571200000|2022-06-30 06:40:00|6.56|6.46|6.58|6.48|6.58|6.48|6.54|6.44|177
1656571500000|2022-06-30 06:45:00|6.57|6.47|6.55|6.45|6.59|6.49|6.55|6.45|119
1656571800000|2022-06-30 06:50:00|6.56|6.46|6.54|6.44|6.57|6.47|6.54|6.44|123
1656572100000|2022-06-30 06:55:00|6.55|6.45|6.55|6.45|6.57|6.47|6.53|6.43|141
1656572400000|2022-06-30 07:00:00|6.56|6.46|6.56|6.46|6.58|6.48|6.55|6.45|139
1656572700000|2022-06-30 07:05:00|6.57|6.47|6.57|6.47|6.58|6.48|6.55|6.45|97
1656573000000|2022-06-30 07:10:00|6.56|6.46|6.55|6.45|6.57|6.47|6.53|6.43|132
1656573300000|2022-06-30 07:15:00|6.54|6.44|6.55|6.45|6.56|6.46|6.51|6.41|136
1656573600000|2022-06-30 07:20:00|6.54|6.44|6.58|6.48|6.59|6.49|6.54|6.44|103
1656573900000|2022-06-30 07:25:00|6.57|6.47|6.57|6.47|6.59|6.49|6.56|6.46|145
1656574200000|2022-06-30 07:30:00|6.56|6.46|6.54|6.44|6.57|6.47|6.54|6.44|101
1656574500000|2022-06-30 07:35:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|94
1656574800000|2022-06-30 07:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.53|6.43|111
1656575100000|2022-06-30 07:45:00|6.54|6.44|6.55|6.45|6.56|6.46|6.52|6.42|66
1656575400000|2022-06-30 07:50:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|44
1656575700000|2022-06-30 07:55:00|6.54|6.44|6.56|6.46|6.57|6.47|6.53|6.43|95
1656576000000|2022-06-30 08:00:00|6.57|6.47|6.52|6.42|6.57|6.47|6.51|6.41|106
1656576300000|2022-06-30 08:05:00|6.53|6.43|6.5|6.4|6.53|6.43|6.5|6.4|72
1656576600000|2022-06-30 08:10:00|6.51|6.41|6.52|6.42|6.53|6.43|6.5|6.4|52
1656576900000|2022-06-30 08:15:00|6.51|6.41|6.48|6.38|6.52|6.42|6.47|6.37|100
1656577200000|2022-06-30 08:20:00|6.49|6.39|6.46|6.36|6.49|6.39|6.46|6.36|72
1656577500000|2022-06-30 08:25:00|6.45|6.35|6.48|6.38|6.5|6.4|6.45|6.35|122
1656577800000|2022-06-30 08:30:00|6.49|6.39|6.49|6.39|6.5|6.4|6.47|6.37|79
1656578100000|2022-06-30 08:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|153
1656578400000|2022-06-30 08:40:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|62
1656578700000|2022-06-30 08:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|86
1656579000000|2022-06-30 08:50:00|6.45|6.35|6.41|6.31|6.46|6.36|6.4|6.3|65
1656579300000|2022-06-30 08:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.39|6.29|125
1656579600000|2022-06-30 09:00:00|6.43|6.33|6.41|6.31|6.44|6.34|6.39|6.29|171
1656579900000|2022-06-30 09:05:00|6.4|6.3|6.35|6.25|6.41|6.31|6.35|6.25|140
1656580200000|2022-06-30 09:10:00|6.36|6.26|6.37|6.27|6.38|6.28|6.34|6.24|84
1656580500000|2022-06-30 09:15:00|6.36|6.26|6.36|6.26|6.39|6.29|6.34|6.24|105
1656580800000|2022-06-30 09:20:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|110
1656581100000|2022-06-30 09:25:00|6.33|6.23|6.32|6.22|6.34|6.24|6.31|6.21|114
1656581400000|2022-06-30 09:30:00|6.31|6.21|6.35|6.25|6.36|6.26|6.31|6.21|181
1656581700000|2022-06-30 09:35:00|6.36|6.26|6.34|6.24|6.37|6.27|6.34|6.24|117
1656582000000|2022-06-30 09:40:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|156
1656582300000|2022-06-30 09:45:00|6.35|6.25|6.39|6.29|6.4|6.3|6.34|6.24|179
1656582600000|2022-06-30 09:50:00|6.38|6.28|6.41|6.31|6.42|6.32|6.37|6.27|78
1656582900000|2022-06-30 09:55:00|6.42|6.32|6.4|6.3|6.42|6.32|6.39|6.29|75
1656583200000|2022-06-30 10:00:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|110
1656583500000|2022-06-30 10:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|93
1656583800000|2022-06-30 10:10:00|6.38|6.28|6.38|6.28|6.4|6.3|6.37|6.27|57
1656584100000|2022-06-30 10:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.35|6.25|53
1656584400000|2022-06-30 10:20:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|38
1656584700000|2022-06-30 10:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|68
1656585000000|2022-06-30 10:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|69
1656585300000|2022-06-30 10:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|28
1656585600000|2022-06-30 10:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|34
1656585900000|2022-06-30 10:45:00|6.33|6.23|6.31|6.21|6.33|6.23|6.3|6.2|121
1656586200000|2022-06-30 10:50:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|112
1656586500000|2022-06-30 10:55:00|6.32|6.22|6.36|6.26|6.37|6.27|6.31|6.21|105
1656586800000|2022-06-30 11:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|53
1656587100000|2022-06-30 11:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.33|6.23|106
1656587400000|2022-06-30 11:10:00|6.36|6.26|6.33|6.23|6.36|6.26|6.32|6.22|90
1656587700000|2022-06-30 11:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|93
1656588000000|2022-06-30 11:20:00|6.31|6.21|6.33|6.23|6.34|6.24|6.31|6.21|61
1656588300000|2022-06-30 11:25:00|6.32|6.22|6.34|6.24|6.34|6.24|6.31|6.21|89
1656588600000|2022-06-30 11:30:00|6.33|6.23|6.38|6.28|6.39|6.29|6.33|6.23|88
1656588900000|2022-06-30 11:35:00|6.39|6.29|6.35|6.25|6.4|6.3|6.35|6.25|85
1656589200000|2022-06-30 11:40:00|6.36|6.26|6.33|6.23|6.36|6.26|6.33|6.23|94
1656589500000|2022-06-30 11:45:00|6.34|6.24|6.32|6.22|6.34|6.24|6.31|6.21|27
1656589800000|2022-06-30 11:50:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|50
1656590100000|2022-06-30 11:55:00|6.33|6.23|6.36|6.26|6.37|6.27|6.33|6.23|78
1656590400000|2022-06-30 12:00:00|6.35|6.25|6.35|6.25|6.37|6.27|6.34|6.24|71
1656590700000|2022-06-30 12:05:00|6.36|6.26|6.34|6.24|6.36|6.26|6.33|6.23|81
1656591000000|2022-06-30 12:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|99
1656591300000|2022-06-30 12:15:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|77
1656591600000|2022-06-30 12:20:00|6.37|6.27|6.4|6.3|6.4|6.3|6.37|6.27|86
1656591900000|2022-06-30 12:25:00|6.41|6.31|6.43|6.33|6.43|6.33|6.39|6.29|85
1656592200000|2022-06-30 12:30:00|6.44|6.34|6.49|6.39|6.5|6.4|6.43|6.33|202
1656592500000|2022-06-30 12:35:00|6.5|6.4|6.46|6.36|6.5|6.4|6.45|6.35|157
1656592800000|2022-06-30 12:40:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|129
1656593100000|2022-06-30 12:45:00|6.48|6.38|6.5|6.4|6.52|6.42|6.48|6.38|101
1656593400000|2022-06-30 12:50:00|6.49|6.39|6.48|6.38|6.5|6.4|6.47|6.37|114
1656593700000|2022-06-30 12:55:00|6.47|6.37|6.48|6.38|6.5|6.4|6.46|6.36|62
1656594000000|2022-06-30 13:00:00|6.49|6.39|6.53|6.43|6.53|6.43|6.48|6.38|91
1656594300000|2022-06-30 13:05:00|6.52|6.42|6.49|6.39|6.53|6.43|6.49|6.39|82
1656594600000|2022-06-30 13:10:00|6.48|6.38|6.47|6.37|6.49|6.39|6.46|6.36|90
1656594900000|2022-06-30 13:15:00|6.46|6.36|6.48|6.38|6.48|6.38|6.45|6.35|89
1656595200000|2022-06-30 13:20:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|104
1656595500000|2022-06-30 13:25:00|6.47|6.37|6.48|6.38|6.49|6.39|6.46|6.36|40
1656595800000|2022-06-30 13:30:00|6.47|6.37|6.45|6.35|6.49|6.39|6.42|6.32|105
1656596100000|2022-06-30 13:35:00|6.44|6.34|6.41|6.31|6.45|6.35|6.4|6.3|184
1656596400000|2022-06-30 13:40:00|6.4|6.3|6.29|6.19|6.42|6.32|6.28|6.18|110
1656596700000|2022-06-30 13:45:00|6.3|6.2|6.35|6.25|6.36|6.26|6.29|6.19|120
1656597000000|2022-06-30 13:50:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|108
1656597300000|2022-06-30 13:55:00|6.32|6.22|6.32|6.22|6.33|6.23|6.3|6.2|109
1656597600000|2022-06-30 14:00:00|6.31|6.21|6.35|6.25|6.36|6.26|6.31|6.21|161
1656597900000|2022-06-30 14:05:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|18
1656598200000|2022-06-30 14:10:00|6.34|6.24|6.4|6.3|6.41|6.31|6.33|6.23|101
1656598500000|2022-06-30 14:15:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|36
1656598800000|2022-06-30 14:20:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|96
1656599100000|2022-06-30 14:25:00|6.39|6.29|6.39|6.29|6.41|6.31|6.39|6.29|55
1656599400000|2022-06-30 14:30:00|6.4|6.3|6.44|6.34|6.46|6.36|6.39|6.29|95
1656599700000|2022-06-30 14:35:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|114
1656600000000|2022-06-30 14:40:00|6.41|6.31|6.43|6.33|6.43|6.33|6.4|6.3|117
1656600300000|2022-06-30 14:45:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|78
1656600600000|2022-06-30 14:50:00|6.42|6.32|6.45|6.35|6.46|6.36|6.42|6.32|84
1656600900000|2022-06-30 14:55:00|6.44|6.34|6.47|6.37|6.48|6.38|6.44|6.34|48
1656601200000|2022-06-30 15:00:00|6.46|6.36|6.47|6.37|6.5|6.4|6.46|6.36|136
1656601500000|2022-06-30 15:05:00|6.48|6.38|6.49|6.39|6.49|6.39|6.46|6.36|100
1656601800000|2022-06-30 15:10:00|6.48|6.38|6.48|6.38|6.49|6.39|6.46|6.36|69
1656602100000|2022-06-30 15:15:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|77
1656602400000|2022-06-30 15:20:00|6.46|6.36|6.5|6.4|6.51|6.41|6.44|6.34|125
1656602700000|2022-06-30 15:25:00|6.49|6.39|6.58|6.48|6.61|6.51|6.49|6.39|90
1656603000000|2022-06-30 15:30:00|6.59|6.49|6.56|6.46|6.65|6.55|6.54|6.44|114
1656603300000|2022-06-30 15:35:00|6.55|6.45|6.59|6.49|6.59|6.49|6.54|6.44|123
1656603600000|2022-06-30 15:40:00|6.58|6.48|6.56|6.46|6.59|6.49|6.56|6.46|117
1656603900000|2022-06-30 15:45:00|6.57|6.47|6.58|6.48|6.6|6.5|6.55|6.45|136
1656604200000|2022-06-30 15:50:00|6.57|6.47|6.54|6.44|6.57|6.47|6.53|6.43|86
1656604500000|2022-06-30 15:55:00|6.53|6.43|6.55|6.45|6.56|6.46|6.53|6.43|135
1656604800000|2022-06-30 16:00:00|6.56|6.46|6.58|6.48|6.58|6.48|6.55|6.45|87
1656605100000|2022-06-30 16:05:00|6.57|6.47|6.52|6.42|6.58|6.48|6.52|6.42|78
1656605400000|2022-06-30 16:10:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|110
1656605700000|2022-06-30 16:15:00|6.55|6.45|6.55|6.45|6.55|6.45|6.53|6.43|141
1656606000000|2022-06-30 16:20:00|6.54|6.44|6.59|6.49|6.6|6.5|6.54|6.44|64
1656606300000|2022-06-30 16:25:00|6.58|6.48|6.6|6.5|6.61|6.51|6.58|6.48|111
1656606600000|2022-06-30 16:30:00|6.61|6.51|6.63|6.53|6.66|6.56|6.6|6.5|103
1656606900000|2022-06-30 16:35:00|6.62|6.52|6.6|6.5|6.63|6.53|6.6|6.5|177
1656607200000|2022-06-30 16:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|105
1656607500000|2022-06-30 16:45:00|6.6|6.5|6.59|6.49|6.62|6.52|6.58|6.48|94
1656607800000|2022-06-30 16:50:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|110
1656608100000|2022-06-30 16:55:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|83
1656608400000|2022-06-30 17:00:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|100
1656608700000|2022-06-30 17:05:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|49
1656609000000|2022-06-30 17:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|78
1656609300000|2022-06-30 17:15:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|84
1656609600000|2022-06-30 17:20:00|6.56|6.46|6.56|6.46|6.58|6.48|6.54|6.44|55
1656609900000|2022-06-30 17:25:00|6.57|6.47|6.58|6.48|6.58|6.48|6.56|6.46|70
1656610200000|2022-06-30 17:30:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|88
1656610500000|2022-06-30 17:35:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|24
1656610800000|2022-06-30 17:40:00|6.63|6.53|6.57|6.47|6.63|6.53|6.57|6.47|125
1656611100000|2022-06-30 17:45:00|6.58|6.48|6.61|6.51|6.62|6.52|6.57|6.47|84
1656611400000|2022-06-30 17:50:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|98
1656611700000|2022-06-30 17:55:00|6.6|6.5|6.57|6.47|6.61|6.51|6.56|6.46|92
1656612000000|2022-06-30 18:00:00|6.56|6.46|6.56|6.46|6.58|6.48|6.54|6.44|69
1656612300000|2022-06-30 18:05:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|32
1656612600000|2022-06-30 18:10:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|76
1656612900000|2022-06-30 18:15:00|6.55|6.45|6.54|6.44|6.56|6.46|6.53|6.43|78
1656613200000|2022-06-30 18:20:00|6.53|6.43|6.52|6.42|6.55|6.45|6.52|6.42|56
1656613500000|2022-06-30 18:25:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|80
1656613800000|2022-06-30 18:30:00|6.53|6.43|6.52|6.42|6.54|6.44|6.5|6.4|102
1656614100000|2022-06-30 18:35:00|6.51|6.41|6.53|6.43|6.54|6.44|6.51|6.41|77
1656614400000|2022-06-30 18:40:00|6.52|6.42|6.47|6.37|6.53|6.43|6.46|6.36|86
1656614700000|2022-06-30 18:45:00|6.46|6.36|6.47|6.37|6.49|6.39|6.46|6.36|100
1656615000000|2022-06-30 18:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.45|6.35|48
1656615300000|2022-06-30 18:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|50
1656615600000|2022-06-30 19:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|93
1656615900000|2022-06-30 19:05:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|48
1656616200000|2022-06-30 19:10:00|6.47|6.37|6.48|6.38|6.49|6.39|6.46|6.36|48
1656616500000|2022-06-30 19:15:00|6.47|6.37|6.48|6.38|6.48|6.38|6.45|6.35|21
1656616800000|2022-06-30 19:20:00|6.49|6.39|6.52|6.42|6.53|6.43|6.49|6.39|42
1656617100000|2022-06-30 19:25:00|6.53|6.43|6.5|6.4|6.53|6.43|6.49|6.39|102
1656617400000|2022-06-30 19:30:00|6.51|6.41|6.51|6.41|6.52|6.42|6.49|6.39|75
1656617700000|2022-06-30 19:35:00|6.5|6.4|6.49|6.39|6.52|6.42|6.49|6.39|74
1656618000000|2022-06-30 19:40:00|6.48|6.38|6.42|6.32|6.48|6.38|6.4|6.3|47
1656618300000|2022-06-30 19:45:00|6.41|6.31|6.45|6.35|6.46|6.36|6.41|6.31|93
1656618600000|2022-06-30 19:50:00|6.46|6.36|6.42|6.32|6.46|6.36|6.41|6.31|61
1656618900000|2022-06-30 19:55:00|6.43|6.33|6.47|6.37|6.47|6.37|6.42|6.32|67
1656619200000|2022-06-30 20:00:00|6.48|6.38|6.46|6.36|6.49|6.39|6.44|6.34|123
1656619500000|2022-06-30 20:05:00|6.47|6.37|6.48|6.38|6.49|6.39|6.44|6.34|108
1656619800000|2022-06-30 20:10:00|6.49|6.39|6.49|6.39|6.5|6.4|6.47|6.37|51
1656620100000|2022-06-30 20:15:00|6.48|6.38|6.48|6.38|6.51|6.41|6.47|6.37|89
1656620400000|2022-06-30 20:20:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|33
1656620700000|2022-06-30 20:25:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|61
1656621000000|2022-06-30 20:30:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|65
1656621300000|2022-06-30 20:35:00|6.48|6.38|6.39|6.29|6.48|6.38|6.39|6.29|106
1656621600000|2022-06-30 20:40:00|6.38|6.28|6.37|6.27|6.39|6.29|6.34|6.24|172
1656621900000|2022-06-30 20:45:00|6.38|6.28|6.33|6.23|6.39|6.29|6.33|6.23|142
1656622200000|2022-06-30 20:50:00|6.34|6.24|6.35|6.25|6.37|6.27|6.34|6.24|70
1656622500000|2022-06-30 20:55:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|56
1656622800000|2022-06-30 21:00:00|6.38|6.28|6.42|6.32|6.42|6.32|6.37|6.27|43
1656623100000|2022-06-30 21:05:00|6.43|6.33|6.4|6.3|6.44|6.34|6.39|6.29|32
1656623400000|2022-06-30 21:10:00|6.39|6.29|6.42|6.32|6.44|6.34|6.39|6.29|76
1656623700000|2022-06-30 21:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|81
1656624000000|2022-06-30 21:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|60
1656624300000|2022-06-30 21:25:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|36
1656624600000|2022-06-30 21:30:00|6.46|6.36|6.46|6.36|6.46|6.36|6.43|6.33|35
1656624900000|2022-06-30 21:35:00|6.45|6.35|6.45|6.35|6.47|6.37|6.44|6.34|49
1656625200000|2022-06-30 21:40:00|6.44|6.34|6.42|6.32|6.45|6.35|6.41|6.31|59
1656625500000|2022-06-30 21:45:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|39
1656625800000|2022-06-30 21:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|46
1656626100000|2022-06-30 21:55:00|6.42|6.32|6.4|6.3|6.43|6.33|6.39|6.29|97
1656626400000|2022-06-30 22:00:00|6.39|6.29|6.43|6.33|6.43|6.33|6.39|6.29|71
1656626700000|2022-06-30 22:05:00|6.42|6.32|6.38|6.28|6.42|6.32|6.37|6.27|45
1656627000000|2022-06-30 22:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|71
1656627300000|2022-06-30 22:15:00|6.36|6.26|6.4|6.3|6.42|6.32|6.35|6.25|115
1656627600000|2022-06-30 22:20:00|6.39|6.29|6.43|6.33|6.44|6.34|6.39|6.29|101
1656627900000|2022-06-30 22:25:00|6.44|6.34|6.42|6.32|6.46|6.36|6.42|6.32|79
1656628200000|2022-06-30 22:30:00|6.43|6.33|6.44|6.34|6.45|6.35|6.42|6.32|64
1656628500000|2022-06-30 22:35:00|6.45|6.35|6.47|6.37|6.47|6.37|6.44|6.34|47
1656628800000|2022-06-30 22:40:00|6.46|6.36|6.44|6.34|6.47|6.37|6.44|6.34|73
1656629100000|2022-06-30 22:45:00|6.45|6.35|6.49|6.39|6.5|6.4|6.44|6.34|83
1656629400000|2022-06-30 22:50:00|6.5|6.4|6.47|6.37|6.5|6.4|6.46|6.36|26
1656629700000|2022-06-30 22:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|41
1656630000000|2022-06-30 23:00:00|6.45|6.35|6.48|6.38|6.49|6.39|6.45|6.35|40
1656630300000|2022-06-30 23:05:00|6.49|6.39|6.48|6.38|6.49|6.39|6.46|6.36|34
1656630600000|2022-06-30 23:10:00|6.47|6.37|6.46|6.36|6.49|6.39|6.46|6.36|64
1656630900000|2022-06-30 23:15:00|6.47|6.37|6.42|6.32|6.47|6.37|6.41|6.31|88
1656631200000|2022-06-30 23:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|54
1656631500000|2022-06-30 23:25:00|6.41|6.31|6.36|6.26|6.42|6.32|6.34|6.24|92
1656631800000|2022-06-30 23:30:00|6.35|6.25|6.45|6.35|6.45|6.35|6.35|6.25|99
1656632100000|2022-06-30 23:35:00|6.44|6.34|6.45|6.35|6.47|6.37|6.43|6.33|102
1656632400000|2022-06-30 23:40:00|6.44|6.34|6.46|6.36|6.49|6.39|6.44|6.34|95
1656632700000|2022-06-30 23:45:00|6.45|6.35|6.58|6.48|6.58|6.48|6.45|6.35|130
1656633000000|2022-06-30 23:50:00|6.59|6.49|6.67|6.57|6.69|6.59|6.58|6.48|143
1656633300000|2022-06-30 23:55:00|6.66|6.56|6.69|6.59|6.72|6.62|6.65|6.55|88
1656633600000|2022-07-01 00:00:00|6.7|6.6|6.63|6.53|6.7|6.6|6.63|6.53|76
1656633900000|2022-07-01 00:05:00|6.64|6.54|6.65|6.55|6.66|6.56|6.61|6.51|156
1656634200000|2022-07-01 00:10:00|6.66|6.56|6.65|6.55|6.68|6.58|6.64|6.54|126
1656634500000|2022-07-01 00:15:00|6.64|6.54|6.65|6.55|6.66|6.56|6.63|6.53|154
1656634800000|2022-07-01 00:20:00|6.66|6.56|6.63|6.53|6.66|6.56|6.63|6.53|96
1656635100000|2022-07-01 00:25:00|6.64|6.54|6.79|6.69|6.8|6.7|6.63|6.53|150
1656635400000|2022-07-01 00:30:00|6.8|6.7|6.82|6.72|6.89|6.79|6.79|6.69|171
1656635700000|2022-07-01 00:35:00|6.81|6.71|6.78|6.68|6.82|6.72|6.76|6.66|72
1656636000000|2022-07-01 00:40:00|6.79|6.69|6.81|6.71|6.83|6.73|6.78|6.68|133
1656636300000|2022-07-01 00:45:00|6.8|6.7|6.82|6.72|6.85|6.75|6.8|6.7|125
1656636600000|2022-07-01 00:50:00|6.81|6.71|6.79|6.69|6.82|6.72|6.77|6.67|87
1656636900000|2022-07-01 00:55:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|69
1656637200000|2022-07-01 01:00:00|6.79|6.69|6.78|6.68|6.79|6.69|6.76|6.66|102
1656637500000|2022-07-01 01:05:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|104
1656637800000|2022-07-01 01:10:00|6.79|6.69|6.79|6.69|6.79|6.69|6.76|6.66|67
1656638100000|2022-07-01 01:15:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|118
1656638400000|2022-07-01 01:20:00|6.78|6.68|6.77|6.67|6.8|6.7|6.77|6.67|76
1656638700000|2022-07-01 01:25:00|6.78|6.68|6.82|6.72|6.82|6.72|6.77|6.67|93
1656639000000|2022-07-01 01:30:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|51
1656639300000|2022-07-01 01:35:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|41
1656639600000|2022-07-01 01:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|136
1656639900000|2022-07-01 01:45:00|6.83|6.73|6.8|6.7|6.83|6.73|6.79|6.69|78
1656640200000|2022-07-01 01:50:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|79
1656640500000|2022-07-01 01:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.79|6.69|72
1656640800000|2022-07-01 02:00:00|6.84|6.74|6.8|6.7|6.84|6.74|6.8|6.7|47
1656641100000|2022-07-01 02:05:00|6.81|6.71|6.83|6.73|6.84|6.74|6.79|6.69|89
1656641400000|2022-07-01 02:10:00|6.82|6.72|6.84|6.74|6.86|6.76|6.82|6.72|61
1656641700000|2022-07-01 02:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|65
1656642000000|2022-07-01 02:20:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|60
1656642300000|2022-07-01 02:25:00|6.82|6.72|6.81|6.71|6.84|6.74|6.81|6.71|66
1656642600000|2022-07-01 02:30:00|6.82|6.72|6.79|6.69|6.82|6.72|6.78|6.68|52
1656642900000|2022-07-01 02:35:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|56
1656643200000|2022-07-01 02:40:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|61
1656643500000|2022-07-01 02:45:00|6.81|6.71|6.78|6.68|6.81|6.71|6.78|6.68|76
1656643800000|2022-07-01 02:50:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|85
1656644100000|2022-07-01 02:55:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|92
1656644400000|2022-07-01 03:00:00|6.8|6.7|6.79|6.69|6.81|6.71|6.78|6.68|102
1656644700000|2022-07-01 03:05:00|6.78|6.68|6.78|6.68|6.8|6.7|6.77|6.67|159
1656645000000|2022-07-01 03:10:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|137
1656645300000|2022-07-01 03:15:00|6.78|6.68|6.78|6.68|6.8|6.7|6.76|6.66|79
1656645600000|2022-07-01 03:20:00|6.79|6.69|6.77|6.67|6.8|6.7|6.76|6.66|103
1656645900000|2022-07-01 03:25:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|84
1656646200000|2022-07-01 03:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|113
1656646500000|2022-07-01 03:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|54
1656646800000|2022-07-01 03:40:00|6.79|6.69|6.76|6.66|6.8|6.7|6.76|6.66|72
1656647100000|2022-07-01 03:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|61
1656647400000|2022-07-01 03:50:00|6.76|6.66|6.7|6.6|6.77|6.67|6.69|6.59|180
1656647700000|2022-07-01 03:55:00|6.69|6.59|6.65|6.55|6.7|6.6|6.65|6.55|167
1656648000000|2022-07-01 04:00:00|6.66|6.56|6.62|6.52|6.66|6.56|6.61|6.51|83
1656648300000|2022-07-01 04:05:00|6.61|6.51|6.59|6.49|6.62|6.52|6.57|6.47|145
1656648600000|2022-07-01 04:10:00|6.6|6.5|6.56|6.46|6.6|6.5|6.55|6.45|109
1656648900000|2022-07-01 04:15:00|6.55|6.45|6.5|6.4|6.55|6.45|6.47|6.37|145
1656649200000|2022-07-01 04:20:00|6.51|6.41|6.51|6.41|6.53|6.43|6.49|6.39|89
1656649500000|2022-07-01 04:25:00|6.52|6.42|6.5|6.4|6.52|6.42|6.49|6.39|107
1656649800000|2022-07-01 04:30:00|6.49|6.39|6.54|6.44|6.56|6.46|6.49|6.39|192
1656650100000|2022-07-01 04:35:00|6.55|6.45|6.52|6.42|6.56|6.46|6.51|6.41|158
1656650400000|2022-07-01 04:40:00|6.53|6.43|6.52|6.42|6.54|6.44|6.5|6.4|118
1656650700000|2022-07-01 04:45:00|6.53|6.43|6.48|6.38|6.54|6.44|6.48|6.38|174
1656651000000|2022-07-01 04:50:00|6.49|6.39|6.5|6.4|6.51|6.41|6.47|6.37|168
1656651300000|2022-07-01 04:55:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|54
1656651600000|2022-07-01 05:00:00|6.49|6.39|6.49|6.39|6.51|6.41|6.48|6.38|105
1656651900000|2022-07-01 05:05:00|6.48|6.38|6.51|6.41|6.52|6.42|6.48|6.38|98
1656652200000|2022-07-01 05:10:00|6.52|6.42|6.51|6.41|6.52|6.42|6.48|6.38|126
1656652500000|2022-07-01 05:15:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|110
1656652800000|2022-07-01 05:20:00|6.5|6.4|6.53|6.43|6.54|6.44|6.48|6.38|130
1656653100000|2022-07-01 05:25:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|64
1656653400000|2022-07-01 05:30:00|6.52|6.42|6.48|6.38|6.54|6.44|6.47|6.37|85
1656653700000|2022-07-01 05:35:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|46
1656654000000|2022-07-01 05:40:00|6.51|6.41|6.54|6.44|6.54|6.44|6.5|6.4|114
1656654300000|2022-07-01 05:45:00|6.53|6.43|6.54|6.44|6.56|6.46|6.53|6.43|104
1656654600000|2022-07-01 05:50:00|6.55|6.45|6.54|6.44|6.55|6.45|6.53|6.43|102
1656654900000|2022-07-01 05:55:00|6.53|6.43|6.54|6.44|6.55|6.45|6.52|6.42|72
1656655200000|2022-07-01 06:00:00|6.53|6.43|6.55|6.45|6.56|6.46|6.52|6.42|95
1656655500000|2022-07-01 06:05:00|6.54|6.44|6.54|6.44|6.56|6.46|6.54|6.44|63
1656655800000|2022-07-01 06:10:00|6.53|6.43|6.55|6.45|6.57|6.47|6.53|6.43|97
1656656100000|2022-07-01 06:15:00|6.56|6.46|6.52|6.42|6.57|6.47|6.51|6.41|105
1656656400000|2022-07-01 06:20:00|6.51|6.41|6.53|6.43|6.55|6.45|6.5|6.4|59
1656656700000|2022-07-01 06:25:00|6.54|6.44|6.55|6.45|6.56|6.46|6.52|6.42|92
1656657000000|2022-07-01 06:30:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|90
1656657300000|2022-07-01 06:35:00|6.54|6.44|6.56|6.46|6.57|6.47|6.54|6.44|121
1656657600000|2022-07-01 06:40:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|51
1656657900000|2022-07-01 06:45:00|6.58|6.48|6.56|6.46|6.58|6.48|6.55|6.45|137
1656658200000|2022-07-01 06:50:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|82
1656658500000|2022-07-01 06:55:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|77
1656658800000|2022-07-01 07:00:00|6.56|6.46|6.54|6.44|6.57|6.47|6.53|6.43|63
1656659100000|2022-07-01 07:05:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|127
1656659400000|2022-07-01 07:10:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|78
1656659700000|2022-07-01 07:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|85
1656660000000|2022-07-01 07:20:00|6.59|6.49|6.61|6.51|6.63|6.53|6.57|6.47|149
1656660300000|2022-07-01 07:25:00|6.62|6.52|6.67|6.57|6.68|6.58|6.61|6.51|112
1656660600000|2022-07-01 07:30:00|6.66|6.56|6.68|6.58|6.69|6.59|6.66|6.56|99
1656660900000|2022-07-01 07:35:00|6.67|6.57|6.68|6.58|6.71|6.61|6.67|6.57|102
1656661200000|2022-07-01 07:40:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|58
1656661500000|2022-07-01 07:45:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|20
1656661800000|2022-07-01 07:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|121
1656662100000|2022-07-01 07:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.65|6.55|56
1656662400000|2022-07-01 08:00:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|111
1656662700000|2022-07-01 08:05:00|6.65|6.55|6.63|6.53|6.66|6.56|6.62|6.52|103
1656663000000|2022-07-01 08:10:00|6.64|6.54|6.72|6.62|6.72|6.62|6.63|6.53|111
1656663300000|2022-07-01 08:15:00|6.71|6.61|6.7|6.6|6.72|6.62|6.69|6.59|102
1656663600000|2022-07-01 08:20:00|6.69|6.59|6.72|6.62|6.73|6.63|6.69|6.59|136
1656663900000|2022-07-01 08:25:00|6.73|6.63|6.7|6.6|6.73|6.63|6.7|6.6|92
1656664200000|2022-07-01 08:30:00|6.71|6.61|6.71|6.61|6.72|6.62|6.68|6.58|87
1656664500000|2022-07-01 08:35:00|6.7|6.6|6.69|6.59|6.71|6.61|6.67|6.57|100
1656664800000|2022-07-01 08:40:00|6.68|6.58|6.65|6.55|6.69|6.59|6.65|6.55|70
1656665100000|2022-07-01 08:45:00|6.64|6.54|6.67|6.57|6.67|6.57|6.64|6.54|72
1656665400000|2022-07-01 08:50:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|69
1656665700000|2022-07-01 08:55:00|6.65|6.55|6.62|6.52|6.66|6.56|6.61|6.51|96
1656666000000|2022-07-01 09:00:00|6.61|6.51|6.63|6.53|6.63|6.53|6.61|6.51|149
1656666300000|2022-07-01 09:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|127
1656666600000|2022-07-01 09:10:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|104
1656666900000|2022-07-01 09:15:00|6.59|6.49|6.62|6.52|6.63|6.53|6.59|6.49|118
1656667200000|2022-07-01 09:20:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|70
1656667500000|2022-07-01 09:25:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|74
1656667800000|2022-07-01 09:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|91
1656668100000|2022-07-01 09:35:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|147
1656668400000|2022-07-01 09:40:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|88
1656668700000|2022-07-01 09:45:00|6.59|6.49|6.6|6.5|6.62|6.52|6.58|6.48|104
1656669000000|2022-07-01 09:50:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|109
1656669300000|2022-07-01 09:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.55|6.45|80
1656669600000|2022-07-01 10:00:00|6.58|6.48|6.55|6.45|6.58|6.48|6.55|6.45|76
1656669900000|2022-07-01 10:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.53|6.43|81
1656670200000|2022-07-01 10:10:00|6.55|6.45|6.58|6.48|6.59|6.49|6.55|6.45|76
1656670500000|2022-07-01 10:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|88
1656670800000|2022-07-01 10:20:00|6.59|6.49|6.61|6.51|6.62|6.52|6.59|6.49|81
1656671100000|2022-07-01 10:25:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|56
1656671400000|2022-07-01 10:30:00|6.6|6.5|6.57|6.47|6.61|6.51|6.56|6.46|58
1656671700000|2022-07-01 10:35:00|6.58|6.48|6.49|6.39|6.58|6.48|6.48|6.38|76
1656672000000|2022-07-01 10:40:00|6.48|6.38|6.48|6.38|6.5|6.4|6.46|6.36|65
1656672300000|2022-07-01 10:45:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|106
1656672600000|2022-07-01 10:50:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|143
1656672900000|2022-07-01 10:55:00|6.46|6.36|6.47|6.37|6.49|6.39|6.44|6.34|92
1656673200000|2022-07-01 11:00:00|6.46|6.36|6.48|6.38|6.48|6.38|6.44|6.34|177
1656673500000|2022-07-01 11:05:00|6.47|6.37|6.5|6.4|6.51|6.41|6.47|6.37|102
1656673800000|2022-07-01 11:10:00|6.51|6.41|6.5|6.4|6.51|6.41|6.49|6.39|64
1656674100000|2022-07-01 11:15:00|6.51|6.41|6.5|6.4|6.52|6.42|6.48|6.38|106
1656674400000|2022-07-01 11:20:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|84
1656674700000|2022-07-01 11:25:00|6.51|6.41|6.52|6.42|6.54|6.44|6.51|6.41|36
1656675000000|2022-07-01 11:30:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|7
1656675300000|2022-07-01 11:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.5|6.4|51
1656675600000|2022-07-01 11:40:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|54
1656675900000|2022-07-01 11:45:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|57
1656676200000|2022-07-01 11:50:00|6.52|6.42|6.52|6.42|6.52|6.42|6.5|6.4|35
1656676500000|2022-07-01 11:55:00|6.51|6.41|6.53|6.43|6.54|6.44|6.51|6.41|55
1656676800000|2022-07-01 12:00:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|41
1656677100000|2022-07-01 12:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|61
1656677400000|2022-07-01 12:10:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|10
1656677700000|2022-07-01 12:15:00|6.54|6.44|6.49|6.39|6.55|6.45|6.48|6.38|78
1656678000000|2022-07-01 12:20:00|6.48|6.38|6.51|6.41|6.52|6.42|6.48|6.38|68
1656678300000|2022-07-01 12:25:00|6.5|6.4|6.54|6.44|6.56|6.46|6.5|6.4|85
1656678600000|2022-07-01 12:30:00|6.55|6.45|6.55|6.45|6.57|6.47|6.54|6.44|77
1656678900000|2022-07-01 12:35:00|6.56|6.46|6.54|6.44|6.56|6.46|6.54|6.44|65
1656679200000|2022-07-01 12:40:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|33
1656679500000|2022-07-01 12:45:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|42
1656679800000|2022-07-01 12:50:00|6.54|6.44|6.55|6.45|6.57|6.47|6.53|6.43|52
1656680100000|2022-07-01 12:55:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|89
1656680400000|2022-07-01 13:00:00|6.53|6.43|6.55|6.45|6.56|6.46|6.53|6.43|51
1656680700000|2022-07-01 13:05:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|60
1656681000000|2022-07-01 13:10:00|6.56|6.46|6.56|6.46|6.58|6.48|6.55|6.45|49
1656681300000|2022-07-01 13:15:00|6.55|6.45|6.6|6.5|6.6|6.5|6.55|6.45|50
1656681600000|2022-07-01 13:20:00|6.59|6.49|6.59|6.49|6.61|6.51|6.58|6.48|67
1656681900000|2022-07-01 13:25:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|72
1656682200000|2022-07-01 13:30:00|6.58|6.48|6.57|6.47|6.6|6.5|6.54|6.44|110
1656682500000|2022-07-01 13:35:00|6.56|6.46|6.54|6.44|6.56|6.46|6.52|6.42|87
1656682800000|2022-07-01 13:40:00|6.55|6.45|6.63|6.53|6.65|6.55|6.54|6.44|131
1656683100000|2022-07-01 13:45:00|6.64|6.54|6.64|6.54|6.68|6.58|6.62|6.52|133
1656683400000|2022-07-01 13:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.61|6.51|141
1656683700000|2022-07-01 13:55:00|6.66|6.56|6.62|6.52|6.66|6.56|6.62|6.52|147
1656684000000|2022-07-01 14:00:00|6.63|6.53|6.58|6.48|6.64|6.54|6.57|6.47|176
1656684300000|2022-07-01 14:05:00|6.59|6.49|6.61|6.51|6.61|6.51|6.58|6.48|99
1656684600000|2022-07-01 14:10:00|6.62|6.52|6.58|6.48|6.63|6.53|6.57|6.47|111
1656684900000|2022-07-01 14:15:00|6.59|6.49|6.6|6.5|6.62|6.52|6.58|6.48|106
1656685200000|2022-07-01 14:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.58|6.48|111
1656685500000|2022-07-01 14:25:00|6.6|6.5|6.58|6.48|6.61|6.51|6.57|6.47|113
1656685800000|2022-07-01 14:30:00|6.57|6.47|6.55|6.45|6.58|6.48|6.54|6.44|119
1656686100000|2022-07-01 14:35:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|68
1656686400000|2022-07-01 14:40:00|6.54|6.44|6.58|6.48|6.58|6.48|6.54|6.44|99
1656686700000|2022-07-01 14:45:00|6.57|6.47|6.61|6.51|6.61|6.51|6.57|6.47|65
1656687000000|2022-07-01 14:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|62
1656687300000|2022-07-01 14:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|51
1656687600000|2022-07-01 15:00:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|90
1656687900000|2022-07-01 15:05:00|6.57|6.47|6.62|6.52|6.64|6.54|6.57|6.47|84
1656688200000|2022-07-01 15:10:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|75
1656688500000|2022-07-01 15:15:00|6.62|6.52|6.61|6.51|6.64|6.54|6.61|6.51|94
1656688800000|2022-07-01 15:20:00|6.62|6.52|6.59|6.49|6.63|6.53|6.58|6.48|52
1656689100000|2022-07-01 15:25:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|66
1656689400000|2022-07-01 15:30:00|6.58|6.48|6.58|6.48|6.59|6.49|6.56|6.46|71
1656689700000|2022-07-01 15:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.55|6.45|62
1656690000000|2022-07-01 15:40:00|6.57|6.47|6.58|6.48|6.6|6.5|6.57|6.47|100
1656690300000|2022-07-01 15:45:00|6.59|6.49|6.55|6.45|6.59|6.49|6.54|6.44|49
1656690600000|2022-07-01 15:50:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|35
1656690900000|2022-07-01 15:55:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|31
1656691200000|2022-07-01 16:00:00|6.56|6.46|6.58|6.48|6.59|6.49|6.55|6.45|31
1656691500000|2022-07-01 16:05:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|52
1656691800000|2022-07-01 16:10:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|19
1656692100000|2022-07-01 16:15:00|6.58|6.48|6.63|6.53|6.63|6.53|6.58|6.48|46
1656692400000|2022-07-01 16:20:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|60
1656692700000|2022-07-01 16:25:00|6.62|6.52|6.65|6.55|6.66|6.56|6.62|6.52|90
1656693000000|2022-07-01 16:30:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|94
1656693300000|2022-07-01 16:35:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|130
1656693600000|2022-07-01 16:40:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|84
1656693900000|2022-07-01 16:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|49
1656694200000|2022-07-01 16:50:00|6.63|6.53|6.68|6.58|6.7|6.6|6.63|6.53|92
1656694500000|2022-07-01 16:55:00|6.69|6.59|6.68|6.58|6.74|6.64|6.68|6.58|132
1656694800000|2022-07-01 17:00:00|6.69|6.59|6.65|6.55|6.71|6.61|6.64|6.54|101
1656695100000|2022-07-01 17:05:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|99
1656695400000|2022-07-01 17:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.65|6.55|83
1656695700000|2022-07-01 17:15:00|6.68|6.58|6.68|6.58|6.7|6.6|6.65|6.55|105
1656696000000|2022-07-01 17:20:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|57
1656696300000|2022-07-01 17:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|99
1656696600000|2022-07-01 17:30:00|6.67|6.57|6.65|6.55|6.69|6.59|6.65|6.55|101
1656696900000|2022-07-01 17:35:00|6.66|6.56|6.69|6.59|6.71|6.61|6.65|6.55|66
1656697200000|2022-07-01 17:40:00|6.7|6.6|6.68|6.58|6.71|6.61|6.67|6.57|61
1656697500000|2022-07-01 17:45:00|6.69|6.59|6.7|6.6|6.7|6.6|6.67|6.57|82
1656697800000|2022-07-01 17:50:00|6.69|6.59|6.69|6.59|6.71|6.61|6.68|6.58|91
1656698100000|2022-07-01 17:55:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|74
1656698400000|2022-07-01 18:00:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|170
1656698700000|2022-07-01 18:05:00|6.68|6.58|6.65|6.55|6.69|6.59|6.64|6.54|82
1656699000000|2022-07-01 18:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|68
1656699300000|2022-07-01 18:15:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|69
1656699600000|2022-07-01 18:20:00|6.65|6.55|6.68|6.58|6.68|6.58|6.65|6.55|162
1656699900000|2022-07-01 18:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|89
1656700200000|2022-07-01 18:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|94
1656700500000|2022-07-01 18:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.65|6.55|45
1656700800000|2022-07-01 18:40:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|8
1656701100000|2022-07-01 18:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|26
1656701400000|2022-07-01 18:50:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|14
1656701700000|2022-07-01 18:55:00|6.65|6.55|6.65|6.55|6.67|6.57|6.64|6.54|51
1656702000000|2022-07-01 19:00:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|31
1656702300000|2022-07-01 19:05:00|6.65|6.55|6.68|6.58|6.68|6.58|6.64|6.54|44
1656702600000|2022-07-01 19:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|29
1656702900000|2022-07-01 19:15:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|18
1656703200000|2022-07-01 19:20:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|28
1656703500000|2022-07-01 19:25:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|20
1656703800000|2022-07-01 19:30:00|6.64|6.54|6.64|6.54|6.67|6.57|6.64|6.54|11
1656704100000|2022-07-01 19:35:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|41
1656704400000|2022-07-01 19:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|56
1656704700000|2022-07-01 19:45:00|6.66|6.56|6.68|6.58|6.68|6.58|6.65|6.55|75
1656705000000|2022-07-01 19:50:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|50
1656705300000|2022-07-01 19:55:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|45
1656705600000|2022-07-01 20:00:00|6.68|6.58|6.67|6.57|6.7|6.6|6.67|6.57|96
1656705900000|2022-07-01 20:05:00|6.68|6.58|6.74|6.64|6.75|6.65|6.67|6.57|87
1656706200000|2022-07-01 20:10:00|6.73|6.63|6.77|6.67|6.77|6.67|6.73|6.63|79
1656706500000|2022-07-01 20:15:00|6.76|6.66|6.8|6.7|6.8|6.7|6.75|6.65|109
1656706800000|2022-07-01 20:20:00|6.79|6.69|6.78|6.68|6.81|6.71|6.77|6.67|114
1656707100000|2022-07-01 20:25:00|6.77|6.67|6.79|6.69|6.81|6.71|6.77|6.67|93
1656707400000|2022-07-01 20:30:00|6.8|6.7|6.78|6.68|6.81|6.71|6.77|6.67|51
1656707700000|2022-07-01 20:35:00|6.79|6.69|6.75|6.65|6.79|6.69|6.75|6.65|23
1656708000000|2022-07-01 20:40:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|34
1656708300000|2022-07-01 20:45:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|16
1656708600000|2022-07-01 20:50:00|6.76|6.66|6.71|6.61|6.76|6.66|6.71|6.61|40
1656708900000|2022-07-01 20:55:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|30
1656745500000|2022-07-02 07:05:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|34
1656745800000|2022-07-02 07:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|25
1656746100000|2022-07-02 07:15:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|48
1656746400000|2022-07-02 07:20:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|48
1656746700000|2022-07-02 07:25:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|53
1656747000000|2022-07-02 07:30:00|6.72|6.62|6.74|6.64|6.77|6.67|6.72|6.62|95
1656747300000|2022-07-02 07:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|33
1656747600000|2022-07-02 07:40:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|39
1656747900000|2022-07-02 07:45:00|6.71|6.61|6.7|6.6|6.72|6.62|6.69|6.59|58
1656748200000|2022-07-02 07:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|27
1656748500000|2022-07-02 07:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|16
1656748800000|2022-07-02 08:00:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|68
1656749100000|2022-07-02 08:05:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|6
1656749400000|2022-07-02 08:10:00|6.72|6.62|6.74|6.64|6.74|6.64|6.71|6.61|53
1656749700000|2022-07-02 08:15:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|29
1656750000000|2022-07-02 08:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|22
1656750300000|2022-07-02 08:25:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|14
1656750600000|2022-07-02 08:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|74
1656750900000|2022-07-02 08:35:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|17
1656751200000|2022-07-02 08:40:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|30
1656751500000|2022-07-02 08:45:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|20
1656751800000|2022-07-02 08:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|41
1656752100000|2022-07-02 08:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|49
1656752400000|2022-07-02 09:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|29
1656752700000|2022-07-02 09:05:00|6.72|6.62|6.77|6.67|6.77|6.67|6.72|6.62|60
1656753000000|2022-07-02 09:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|57
1656753300000|2022-07-02 09:15:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|2
1656753600000|2022-07-02 09:20:00|6.75|6.65|6.73|6.63|6.76|6.66|6.72|6.62|57
1656753900000|2022-07-02 09:25:00|6.72|6.62|6.68|6.58|6.72|6.62|6.66|6.56|67
1656754200000|2022-07-02 09:30:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|32
1656754500000|2022-07-02 09:35:00|6.69|6.59|6.74|6.64|6.75|6.65|6.69|6.59|50
1656754800000|2022-07-02 09:40:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|31
1656755100000|2022-07-02 09:45:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|56
1656755400000|2022-07-02 09:50:00|6.74|6.64|6.75|6.65|6.77|6.67|6.74|6.64|18
1656755700000|2022-07-02 09:55:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|84
1656756000000|2022-07-02 10:00:00|6.78|6.68|6.77|6.67|6.81|6.71|6.77|6.67|22
1656756300000|2022-07-02 10:05:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|52
1656756600000|2022-07-02 10:10:00|6.74|6.64|6.76|6.66|6.77|6.67|6.74|6.64|75
1656756900000|2022-07-02 10:15:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|43
1656757200000|2022-07-02 10:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|15
1656757500000|2022-07-02 10:25:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|12
1656757800000|2022-07-02 10:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|48
1656758100000|2022-07-02 10:35:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|47
1656758400000|2022-07-02 10:40:00|6.78|6.68|6.76|6.66|6.78|6.68|6.74|6.64|63
1656758700000|2022-07-02 10:45:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|61
1656759000000|2022-07-02 10:50:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|36
1656759300000|2022-07-02 10:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|41
1656759600000|2022-07-02 11:00:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|28
1656759900000|2022-07-02 11:05:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|31
1656760200000|2022-07-02 11:10:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|44
1656760500000|2022-07-02 11:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|8
1656760800000|2022-07-02 11:20:00|6.76|6.66|6.75|6.65|6.78|6.68|6.75|6.65|28
1656761100000|2022-07-02 11:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|12
1656761400000|2022-07-02 11:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|81
1656761700000|2022-07-02 11:35:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|99
1656762000000|2022-07-02 11:40:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1656762300000|2022-07-02 11:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|31
1656762600000|2022-07-02 11:50:00|6.74|6.64|6.77|6.67|6.77|6.67|6.74|6.64|16
1656762900000|2022-07-02 11:55:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|30
1656763200000|2022-07-02 12:00:00|6.76|6.66|6.74|6.64|6.78|6.68|6.74|6.64|25
1656763500000|2022-07-02 12:05:00|6.75|6.65|6.76|6.66|6.79|6.69|6.74|6.64|44
1656763800000|2022-07-02 12:10:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|49
1656764100000|2022-07-02 12:15:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|25
1656764400000|2022-07-02 12:20:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|42
1656764700000|2022-07-02 12:25:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|53
1656765000000|2022-07-02 12:30:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|22
1656765300000|2022-07-02 12:35:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|11
1656765600000|2022-07-02 12:40:00|6.77|6.67|6.82|6.72|6.85|6.75|6.77|6.67|60
1656765900000|2022-07-02 12:45:00|6.83|6.73|6.82|6.72|6.83|6.73|6.8|6.7|78
1656766200000|2022-07-02 12:50:00|6.81|6.71|6.78|6.68|6.82|6.72|6.78|6.68|102
1656766500000|2022-07-02 12:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|71
1656766800000|2022-07-02 13:00:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|12
1656767100000|2022-07-02 13:05:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|70
1656767400000|2022-07-02 13:10:00|6.76|6.66|6.75|6.65|6.78|6.68|6.75|6.65|24
1656767700000|2022-07-02 13:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|17
1656768000000|2022-07-02 13:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|21
1656768300000|2022-07-02 13:25:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1656768600000|2022-07-02 13:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|12
1656768900000|2022-07-02 13:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|15
1656769200000|2022-07-02 13:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|21
1656769500000|2022-07-02 13:45:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|16
1656769800000|2022-07-02 13:50:00|6.73|6.63|6.73|6.63|6.75|6.65|6.73|6.63|41
1656770100000|2022-07-02 13:55:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|30
1656770400000|2022-07-02 14:00:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|62
1656770700000|2022-07-02 14:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|23
1656771000000|2022-07-02 14:10:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|8
1656771300000|2022-07-02 14:15:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|19
1656771600000|2022-07-02 14:20:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1656771900000|2022-07-02 14:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|14
1656772200000|2022-07-02 14:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|21
1656772500000|2022-07-02 14:35:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|50
1656772800000|2022-07-02 14:40:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1656773100000|2022-07-02 14:45:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|18
1656773400000|2022-07-02 14:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|36
1656773700000|2022-07-02 14:55:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|15
1656774000000|2022-07-02 15:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|37
1656774600000|2022-07-02 15:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1656774900000|2022-07-02 15:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1656775200000|2022-07-02 15:20:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|25
1656775500000|2022-07-02 15:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|13
1656775800000|2022-07-02 15:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|37
1656776100000|2022-07-02 15:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|19
1656776400000|2022-07-02 15:40:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|12
1656776700000|2022-07-02 15:45:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|35
1656777000000|2022-07-02 15:50:00|6.72|6.62|6.73|6.63|6.75|6.65|6.71|6.61|40
1656777300000|2022-07-02 15:55:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|52
1656777600000|2022-07-02 16:00:00|6.74|6.64|6.74|6.64|6.74|6.64|6.72|6.62|41
1656777900000|2022-07-02 16:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1656778200000|2022-07-02 16:10:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|58
1656778500000|2022-07-02 16:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|10
1656778800000|2022-07-02 16:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|24
1656779100000|2022-07-02 16:25:00|6.72|6.62|6.76|6.66|6.76|6.66|6.72|6.62|13
1656779400000|2022-07-02 16:30:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|9
1656779700000|2022-07-02 16:35:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|40
1656780000000|2022-07-02 16:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|7
1656780300000|2022-07-02 16:45:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|9
1656780600000|2022-07-02 16:50:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|33
1656780900000|2022-07-02 16:55:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|34
1656781200000|2022-07-02 17:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|14
1656781500000|2022-07-02 17:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|43
1656781800000|2022-07-02 17:10:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|17
1656782100000|2022-07-02 17:15:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|14
1656782400000|2022-07-02 17:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1656782700000|2022-07-02 17:25:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|16
1656783000000|2022-07-02 17:30:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|51
1656783300000|2022-07-02 17:35:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|42
1656783600000|2022-07-02 17:40:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|2
1656783900000|2022-07-02 17:45:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|37
1656784200000|2022-07-02 17:50:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|18
1656784500000|2022-07-02 17:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|31
1656784800000|2022-07-02 18:00:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|22
1656785100000|2022-07-02 18:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|11
1656785400000|2022-07-02 18:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|11
1656785700000|2022-07-02 18:15:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|6
1656786000000|2022-07-02 18:20:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|26
1656786300000|2022-07-02 18:25:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|40
1656786600000|2022-07-02 18:30:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|15
1656786900000|2022-07-02 18:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|17
1656787200000|2022-07-02 18:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|14
1656787500000|2022-07-02 18:45:00|6.72|6.62|6.75|6.65|6.76|6.66|6.72|6.62|26
1656787800000|2022-07-02 18:50:00|6.74|6.64|6.76|6.66|6.77|6.67|6.74|6.64|57
1656788100000|2022-07-02 18:55:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|40
1656788400000|2022-07-02 19:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|36
1656788700000|2022-07-02 19:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|5
1656789000000|2022-07-02 19:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|7
1656789300000|2022-07-02 19:15:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|14
1656789600000|2022-07-02 19:20:00|6.73|6.63|6.71|6.61|6.74|6.64|6.69|6.59|65
1656789900000|2022-07-02 19:25:00|6.7|6.6|6.69|6.59|6.72|6.62|6.68|6.58|16
1656790200000|2022-07-02 19:30:00|6.7|6.6|6.7|6.6|6.71|6.61|6.68|6.58|23
1656790500000|2022-07-02 19:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|12
1656790800000|2022-07-02 19:40:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|16
1656791100000|2022-07-02 19:45:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|9
1656791400000|2022-07-02 19:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|13
1656791700000|2022-07-02 19:55:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|6
1656792000000|2022-07-02 20:00:00|6.73|6.63|6.7|6.6|6.73|6.63|6.7|6.6|26
1656792300000|2022-07-02 20:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|27
1656792600000|2022-07-02 20:10:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|25
1656792900000|2022-07-02 20:15:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|30
1656793200000|2022-07-02 20:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|10
1656793500000|2022-07-02 20:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|20
1656793800000|2022-07-02 20:30:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|32
1656794100000|2022-07-02 20:35:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1656794400000|2022-07-02 20:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|7
1656794700000|2022-07-02 20:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1656795000000|2022-07-02 20:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|12
1656795300000|2022-07-02 20:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|22
1656795600000|2022-07-02 21:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|14
1656795900000|2022-07-02 21:05:00|6.73|6.63|6.74|6.64|6.76|6.66|6.73|6.63|72
1656796200000|2022-07-02 21:10:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|24
1656796500000|2022-07-02 21:15:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1656796800000|2022-07-02 21:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|6
1656797100000|2022-07-02 21:25:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|21
1656798000000|2022-07-02 21:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|19
1656798300000|2022-07-02 21:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|18
1656798600000|2022-07-02 21:50:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|9
1656798900000|2022-07-02 21:55:00|6.74|6.64|6.76|6.66|6.77|6.67|6.74|6.64|19
1656799200000|2022-07-02 22:00:00|6.75|6.65|6.78|6.68|6.78|6.68|6.75|6.65|28
1656799500000|2022-07-02 22:05:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|20
1656799800000|2022-07-02 22:10:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|27
1656800100000|2022-07-02 22:15:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|9
1656800400000|2022-07-02 22:20:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|20
1656800700000|2022-07-02 22:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|20
1656801000000|2022-07-02 22:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|9
1656801300000|2022-07-02 22:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|13
1656801600000|2022-07-02 22:40:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|25
1656801900000|2022-07-02 22:45:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|39
1656802200000|2022-07-02 22:50:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|15
1656802500000|2022-07-02 22:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|11
1656802800000|2022-07-02 23:00:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|9
1656803100000|2022-07-02 23:05:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|37
1656803400000|2022-07-02 23:10:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|15
1656803700000|2022-07-02 23:15:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|11
1656804000000|2022-07-02 23:20:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|24
1656804300000|2022-07-02 23:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|46
1656804600000|2022-07-02 23:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|13
1656804900000|2022-07-02 23:35:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|26
1656805200000|2022-07-02 23:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|26
1656805500000|2022-07-02 23:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|11
1656805800000|2022-07-02 23:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|11
1656806400000|2022-07-03 00:00:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|15
1656806700000|2022-07-03 00:05:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|41
1656807000000|2022-07-03 00:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|7
1656807300000|2022-07-03 00:15:00|6.73|6.63|6.69|6.59|6.73|6.63|6.69|6.59|21
1656807600000|2022-07-03 00:20:00|6.68|6.58|6.66|6.56|6.7|6.6|6.64|6.54|35
1656807900000|2022-07-03 00:25:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|10
1656808200000|2022-07-03 00:30:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|18
1656808500000|2022-07-03 00:35:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|40
1656808800000|2022-07-03 00:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|14
1656809100000|2022-07-03 00:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|27
1656809400000|2022-07-03 00:50:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|5
1656809700000|2022-07-03 00:55:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|7
1656810000000|2022-07-03 01:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|19
1656810300000|2022-07-03 01:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|41
1656810600000|2022-07-03 01:10:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|5
1656810900000|2022-07-03 01:15:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|14
1656811200000|2022-07-03 01:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|7
1656811500000|2022-07-03 01:25:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|45
1656811800000|2022-07-03 01:30:00|6.67|6.57|6.66|6.56|6.68|6.58|6.65|6.55|32
1656812100000|2022-07-03 01:35:00|6.65|6.55|6.63|6.53|6.66|6.56|6.63|6.53|25
1656812400000|2022-07-03 01:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.6|6.5|39
1656812700000|2022-07-03 01:45:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|46
1656813000000|2022-07-03 01:50:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|24
1656813300000|2022-07-03 01:55:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|20
1656813600000|2022-07-03 02:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|23
1656813900000|2022-07-03 02:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|11
1656814200000|2022-07-03 02:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|20
1656814500000|2022-07-03 02:15:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|10
1656814800000|2022-07-03 02:20:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|14
1656815100000|2022-07-03 02:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|6
1656815400000|2022-07-03 02:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1656815700000|2022-07-03 02:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|18
1656816000000|2022-07-03 02:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|24
1656816300000|2022-07-03 02:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|7
1656816600000|2022-07-03 02:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|25
1656816900000|2022-07-03 02:55:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|42
1656817200000|2022-07-03 03:00:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|4
1656817800000|2022-07-03 03:10:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|16
1656818100000|2022-07-03 03:15:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|16
1656818400000|2022-07-03 03:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1656818700000|2022-07-03 03:25:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|3
1656819300000|2022-07-03 03:35:00|6.67|6.57|6.67|6.57|6.67|6.57|6.67|6.57|1
1656819600000|2022-07-03 03:40:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1656819900000|2022-07-03 03:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|2
1656820200000|2022-07-03 03:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1656820500000|2022-07-03 03:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|15
1656820800000|2022-07-03 04:00:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1656821400000|2022-07-03 04:10:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|39
1656821700000|2022-07-03 04:15:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|32
1656822000000|2022-07-03 04:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1656822600000|2022-07-03 04:30:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|26
1656822900000|2022-07-03 04:35:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|24
1656823200000|2022-07-03 04:40:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|35
1656823500000|2022-07-03 04:45:00|6.69|6.59|6.66|6.56|6.7|6.6|6.66|6.56|42
1656823800000|2022-07-03 04:50:00|6.67|6.57|6.62|6.52|6.67|6.57|6.61|6.51|78
1656824100000|2022-07-03 04:55:00|6.61|6.51|6.69|6.59|6.69|6.59|6.56|6.46|91
1656824400000|2022-07-03 05:00:00|6.7|6.6|6.76|6.66|6.77|6.67|6.7|6.6|83
1656824700000|2022-07-03 05:05:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|58
1656825000000|2022-07-03 05:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|74
1656825300000|2022-07-03 05:15:00|6.71|6.61|6.69|6.59|6.73|6.63|6.69|6.59|89
1656825600000|2022-07-03 05:20:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|45
1656825900000|2022-07-03 05:25:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|85
1656826200000|2022-07-03 05:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|61
1656826500000|2022-07-03 05:35:00|6.67|6.57|6.66|6.56|6.68|6.58|6.65|6.55|32
1656826800000|2022-07-03 05:40:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|47
1656827100000|2022-07-03 05:45:00|6.68|6.58|6.68|6.58|6.7|6.6|6.67|6.57|63
1656827400000|2022-07-03 05:50:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|18
1656827700000|2022-07-03 05:55:00|6.65|6.55|6.64|6.54|6.66|6.56|6.63|6.53|72
1656828000000|2022-07-03 06:00:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|68
1656828300000|2022-07-03 06:05:00|6.65|6.55|6.65|6.55|6.65|6.55|6.63|6.53|69
1656828600000|2022-07-03 06:10:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|34
1656828900000|2022-07-03 06:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|43
1656829200000|2022-07-03 06:20:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|35
1656829500000|2022-07-03 06:25:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|106
1656829800000|2022-07-03 06:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|38
1656830100000|2022-07-03 06:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|3
1656830400000|2022-07-03 06:40:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|29
1656830700000|2022-07-03 06:45:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|95
1656831000000|2022-07-03 06:50:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|77
1656831300000|2022-07-03 06:55:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|48
1656831600000|2022-07-03 07:00:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|74
1656831900000|2022-07-03 07:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|47
1656832200000|2022-07-03 07:10:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|44
1656832500000|2022-07-03 07:15:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|48
1656832800000|2022-07-03 07:20:00|6.65|6.55|6.65|6.55|6.67|6.57|6.64|6.54|13
1656833100000|2022-07-03 07:25:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|36
1656833400000|2022-07-03 07:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|21
1656833700000|2022-07-03 07:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|33
1656834000000|2022-07-03 07:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|8
1656834300000|2022-07-03 07:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|57
1656834600000|2022-07-03 07:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|33
1656834900000|2022-07-03 07:55:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|32
1656835200000|2022-07-03 08:00:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|24
1656835500000|2022-07-03 08:05:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|30
1656835800000|2022-07-03 08:10:00|6.64|6.54|6.62|6.52|6.65|6.55|6.61|6.51|73
1656836100000|2022-07-03 08:15:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1656836400000|2022-07-03 08:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|39
1656836700000|2022-07-03 08:25:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|63
1656837000000|2022-07-03 08:30:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|40
1656837300000|2022-07-03 08:35:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|23
1656837600000|2022-07-03 08:40:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|7
1656837900000|2022-07-03 08:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|34
1656838200000|2022-07-03 08:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|8
1656838500000|2022-07-03 08:55:00|6.58|6.48|6.59|6.49|6.6|6.5|6.55|6.45|56
1656838800000|2022-07-03 09:00:00|6.58|6.48|6.57|6.47|6.59|6.49|6.56|6.46|38
1656839100000|2022-07-03 09:05:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|76
1656839400000|2022-07-03 09:10:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|80
1656839700000|2022-07-03 09:15:00|6.58|6.48|6.58|6.48|6.6|6.5|6.58|6.48|99
1656840000000|2022-07-03 09:20:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|47
1656840300000|2022-07-03 09:25:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|32
1656840600000|2022-07-03 09:30:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|34
1656840900000|2022-07-03 09:35:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|34
1656841200000|2022-07-03 09:40:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1656841500000|2022-07-03 09:45:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|8
1656841800000|2022-07-03 09:50:00|6.6|6.5|6.62|6.52|6.63|6.53|6.6|6.5|7
1656842100000|2022-07-03 09:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|39
1656842400000|2022-07-03 10:00:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|40
1656843000000|2022-07-03 10:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|4
1656843300000|2022-07-03 10:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|12
1656843600000|2022-07-03 10:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|17
1656843900000|2022-07-03 10:25:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|18
1656844200000|2022-07-03 10:30:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|31
1656844500000|2022-07-03 10:35:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|10
1656844800000|2022-07-03 10:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|7
1656845100000|2022-07-03 10:45:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|12
1656845400000|2022-07-03 10:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|18
1656845700000|2022-07-03 10:55:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|6
1656846000000|2022-07-03 11:00:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|19
1656846300000|2022-07-03 11:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|6
1656846600000|2022-07-03 11:10:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|38
1656846900000|2022-07-03 11:15:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|5
1656847200000|2022-07-03 11:20:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1656847500000|2022-07-03 11:25:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|5
1656847800000|2022-07-03 11:30:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|21
1656848100000|2022-07-03 11:35:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|34
1656848400000|2022-07-03 11:40:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|33
1656848700000|2022-07-03 11:45:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|41
1656849000000|2022-07-03 11:50:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|18
1656849300000|2022-07-03 11:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|87
1656849600000|2022-07-03 12:00:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|5
1656849900000|2022-07-03 12:05:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1656850200000|2022-07-03 12:10:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|41
1656850500000|2022-07-03 12:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|12
1656850800000|2022-07-03 12:20:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|25
1656851100000|2022-07-03 12:25:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|66
1656851400000|2022-07-03 12:30:00|6.61|6.51|6.61|6.51|6.62|6.52|6.61|6.51|21
1656851700000|2022-07-03 12:35:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|12
1656852000000|2022-07-03 12:40:00|6.6|6.5|6.59|6.49|6.61|6.51|6.59|6.49|32
1656852300000|2022-07-03 12:45:00|6.6|6.5|6.58|6.48|6.6|6.5|6.57|6.47|59
1656852600000|2022-07-03 12:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|14
1656852900000|2022-07-03 12:55:00|6.57|6.47|6.6|6.5|6.61|6.51|6.57|6.47|62
1656853200000|2022-07-03 13:00:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|21
1656853500000|2022-07-03 13:05:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|13
1656853800000|2022-07-03 13:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|9
1656854100000|2022-07-03 13:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|11
1656854400000|2022-07-03 13:20:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|7
1656854700000|2022-07-03 13:25:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|55
1656855000000|2022-07-03 13:30:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|37
1656855300000|2022-07-03 13:35:00|6.58|6.48|6.55|6.45|6.58|6.48|6.53|6.43|54
1656855600000|2022-07-03 13:40:00|6.54|6.44|6.57|6.47|6.57|6.47|6.54|6.44|18
1656855900000|2022-07-03 13:45:00|6.58|6.48|6.57|6.47|6.59|6.49|6.57|6.47|16
1656856200000|2022-07-03 13:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|44
1656856500000|2022-07-03 13:55:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|25
1656856800000|2022-07-03 14:00:00|6.57|6.47|6.59|6.49|6.59|6.49|6.55|6.45|33
1656857100000|2022-07-03 14:05:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|31
1656857400000|2022-07-03 14:10:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|42
1656857700000|2022-07-03 14:15:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|43
1656858000000|2022-07-03 14:20:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|19
1656858300000|2022-07-03 14:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|10
1656858600000|2022-07-03 14:30:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|48
1656858900000|2022-07-03 14:35:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|43
1656859200000|2022-07-03 14:40:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|25
1656859500000|2022-07-03 14:45:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|5
1656859800000|2022-07-03 14:50:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|24
1656860100000|2022-07-03 14:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1656860400000|2022-07-03 15:00:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|29
1656860700000|2022-07-03 15:05:00|6.62|6.52|6.6|6.5|6.62|6.52|6.59|6.49|53
1656861000000|2022-07-03 15:10:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|11
1656861300000|2022-07-03 15:15:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|3
1656861600000|2022-07-03 15:20:00|6.59|6.49|6.61|6.51|6.62|6.52|6.59|6.49|25
1656861900000|2022-07-03 15:25:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|9
1656862200000|2022-07-03 15:30:00|6.61|6.51|6.58|6.48|6.61|6.51|6.58|6.48|18
1656862500000|2022-07-03 15:35:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|24
1656862800000|2022-07-03 15:40:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|47
1656863100000|2022-07-03 15:45:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|3
1656863400000|2022-07-03 15:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|24
1656863700000|2022-07-03 15:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|13
1656864000000|2022-07-03 16:00:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|14
1656864300000|2022-07-03 16:05:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|26
1656864600000|2022-07-03 16:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|11
1656864900000|2022-07-03 16:15:00|6.59|6.49|6.6|6.5|6.61|6.51|6.59|6.49|6
1656865200000|2022-07-03 16:20:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|18
1656865500000|2022-07-03 16:25:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|6
1656865800000|2022-07-03 16:30:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|10
1656866100000|2022-07-03 16:35:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|12
1656866400000|2022-07-03 16:40:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|31
1656866700000|2022-07-03 16:45:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|24
1656867000000|2022-07-03 16:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.62|6.52|1
1656867300000|2022-07-03 16:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|36
1656867600000|2022-07-03 17:00:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|7
1656867900000|2022-07-03 17:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|13
1656868200000|2022-07-03 17:10:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|9
1656868500000|2022-07-03 17:15:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|16
1656868800000|2022-07-03 17:20:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|10
1656869100000|2022-07-03 17:25:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|18
1656869400000|2022-07-03 17:30:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|22
1656869700000|2022-07-03 17:35:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|9
1656870000000|2022-07-03 17:40:00|6.61|6.51|6.61|6.51|6.61|6.51|6.61|6.51|1
1656870300000|2022-07-03 17:45:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|8
1656870600000|2022-07-03 17:50:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|7
1656870900000|2022-07-03 17:55:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|18
1656871200000|2022-07-03 18:00:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|10
1656871800000|2022-07-03 18:10:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|22
1656872100000|2022-07-03 18:15:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|8
1656872400000|2022-07-03 18:20:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|15
1656872700000|2022-07-03 18:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|10
1656873300000|2022-07-03 18:35:00|6.64|6.54|6.64|6.54|6.64|6.54|6.62|6.52|17
1656873600000|2022-07-03 18:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1656873900000|2022-07-03 18:45:00|6.63|6.53|6.63|6.53|6.63|6.53|6.63|6.53|1
1656874200000|2022-07-03 18:50:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|90
1656874500000|2022-07-03 18:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|15
1656874800000|2022-07-03 19:00:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|11
1656875100000|2022-07-03 19:05:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1656875400000|2022-07-03 19:10:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|10
1656875700000|2022-07-03 19:15:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|16
1656876000000|2022-07-03 19:20:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1656876300000|2022-07-03 19:25:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|9
1656876600000|2022-07-03 19:30:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|10
1656876900000|2022-07-03 19:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|16
1656877200000|2022-07-03 19:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|31
1656877500000|2022-07-03 19:45:00|6.71|6.61|6.74|6.64|6.74|6.64|6.7|6.6|36
1656877800000|2022-07-03 19:50:00|6.73|6.63|6.73|6.63|6.75|6.65|6.73|6.63|37
1656878100000|2022-07-03 19:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|67
1656878400000|2022-07-03 20:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|20
1656878700000|2022-07-03 20:05:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|14
1656879000000|2022-07-03 20:10:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|23
1656879300000|2022-07-03 20:15:00|6.76|6.66|6.74|6.64|6.76|6.66|6.73|6.63|53
1656879600000|2022-07-03 20:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|36
1656879900000|2022-07-03 20:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|126
1656880200000|2022-07-03 20:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|35
1656880500000|2022-07-03 20:35:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|40
1656880800000|2022-07-03 20:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|74
1656881100000|2022-07-03 20:45:00|6.78|6.68|6.78|6.68|6.8|6.7|6.77|6.67|39
1656881400000|2022-07-03 20:50:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|47
1656881700000|2022-07-03 20:55:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|40
1656882000000|2022-07-03 21:00:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|23
1656882300000|2022-07-03 21:05:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|53
1656882600000|2022-07-03 21:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|53
1656882900000|2022-07-03 21:15:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|70
1656883200000|2022-07-03 21:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|19
1656883500000|2022-07-03 21:25:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|47
1656884100000|2022-07-03 21:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|21
1656884400000|2022-07-03 21:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|47
1656884700000|2022-07-03 21:45:00|6.77|6.67|6.75|6.65|6.77|6.67|6.74|6.64|89
1656885000000|2022-07-03 21:50:00|6.76|6.66|6.74|6.64|6.77|6.67|6.74|6.64|97
1656885300000|2022-07-03 21:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|87
1656885600000|2022-07-03 22:00:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|136
1656885900000|2022-07-03 22:05:00|6.74|6.64|6.76|6.66|6.77|6.67|6.74|6.64|103
1656886200000|2022-07-03 22:10:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|47
1656886500000|2022-07-03 22:15:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|70
1656886800000|2022-07-03 22:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|17
1656887100000|2022-07-03 22:25:00|6.77|6.67|6.74|6.64|6.77|6.67|6.74|6.64|64
1656887400000|2022-07-03 22:30:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|63
1656887700000|2022-07-03 22:35:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|57
1656888000000|2022-07-03 22:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|24
1656888300000|2022-07-03 22:45:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|28
1656888600000|2022-07-03 22:50:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|51
1656888900000|2022-07-03 22:55:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|34
1656889200000|2022-07-03 23:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|35
1656889500000|2022-07-03 23:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|51
1656889800000|2022-07-03 23:10:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|56
1656890100000|2022-07-03 23:15:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|88
1656890400000|2022-07-03 23:20:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|72
1656890700000|2022-07-03 23:25:00|6.76|6.66|6.73|6.63|6.76|6.66|6.72|6.62|130
1656891000000|2022-07-03 23:30:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|61
1656891300000|2022-07-03 23:35:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|46
1656891600000|2022-07-03 23:40:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|58
1656891900000|2022-07-03 23:45:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|72
1656892200000|2022-07-03 23:50:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|44
1656892500000|2022-07-03 23:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|5
1656892800000|2022-07-04 00:00:00|6.78|6.68|6.92|6.82|6.96|6.86|6.78|6.68|99
1656893100000|2022-07-04 00:05:00|6.93|6.83|6.89|6.79|6.95|6.85|6.87|6.77|137
1656893400000|2022-07-04 00:10:00|6.88|6.78|6.9|6.8|6.91|6.81|6.87|6.77|111
1656893700000|2022-07-04 00:15:00|6.89|6.79|6.86|6.76|6.9|6.8|6.86|6.76|118
1656894000000|2022-07-04 00:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|67
1656894300000|2022-07-04 00:25:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|92
1656894600000|2022-07-04 00:30:00|6.88|6.78|6.84|6.74|6.88|6.78|6.83|6.73|71
1656894900000|2022-07-04 00:35:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|58
1656895200000|2022-07-04 00:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|76
1656895500000|2022-07-04 00:45:00|6.83|6.73|6.83|6.73|6.86|6.76|6.82|6.72|79
1656895800000|2022-07-04 00:50:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|46
1656896100000|2022-07-04 00:55:00|6.84|6.74|6.84|6.74|6.86|6.76|6.83|6.73|81
1656896400000|2022-07-04 01:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|111
1656896700000|2022-07-04 01:05:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|85
1656897000000|2022-07-04 01:10:00|6.83|6.73|6.85|6.75|6.85|6.75|6.81|6.71|79
1656897300000|2022-07-04 01:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|64
1656897600000|2022-07-04 01:20:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|76
1656897900000|2022-07-04 01:25:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|86
1656898200000|2022-07-04 01:30:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|64
1656898500000|2022-07-04 01:35:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|58
1656898800000|2022-07-04 01:40:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|63
1656899100000|2022-07-04 01:45:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|56
1656899400000|2022-07-04 01:50:00|6.81|6.71|6.8|6.7|6.83|6.73|6.8|6.7|94
1656899700000|2022-07-04 01:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|49
1656900000000|2022-07-04 02:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|40
1656900300000|2022-07-04 02:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1656900600000|2022-07-04 02:10:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|28
1656900900000|2022-07-04 02:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|2
1656901200000|2022-07-04 02:20:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|17
1656901500000|2022-07-04 02:25:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|48
1656901800000|2022-07-04 02:30:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|47
1656902100000|2022-07-04 02:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|37
1656902400000|2022-07-04 02:40:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|72
1656902700000|2022-07-04 02:45:00|6.74|6.64|6.69|6.59|6.74|6.64|6.69|6.59|98
1656903000000|2022-07-04 02:50:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|97
1656903300000|2022-07-04 02:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|119
1656903600000|2022-07-04 03:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|71
1656903900000|2022-07-04 03:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|37
1656904200000|2022-07-04 03:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|78
1656904500000|2022-07-04 03:15:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|22
1656905100000|2022-07-04 03:25:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|32
1656905400000|2022-07-04 03:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|28
1656905700000|2022-07-04 03:35:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|32
1656906000000|2022-07-04 03:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|50
1656906300000|2022-07-04 03:45:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|23
1656906600000|2022-07-04 03:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|30
1656906900000|2022-07-04 03:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|54
1656907200000|2022-07-04 04:00:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|81
1656907500000|2022-07-04 04:05:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|82
1656907800000|2022-07-04 04:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|101
1656908100000|2022-07-04 04:15:00|6.67|6.57|6.71|6.61|6.72|6.62|6.66|6.56|85
1656908400000|2022-07-04 04:20:00|6.72|6.62|6.7|6.6|6.72|6.62|6.69|6.59|53
1656908700000|2022-07-04 04:25:00|6.69|6.59|6.69|6.59|6.71|6.61|6.69|6.59|103
1656909000000|2022-07-04 04:30:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|59
1656909300000|2022-07-04 04:35:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|60
1656909600000|2022-07-04 04:40:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|24
1656909900000|2022-07-04 04:45:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|28
1656910200000|2022-07-04 04:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|39
1656910500000|2022-07-04 04:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|45
1656910800000|2022-07-04 05:00:00|6.69|6.59|6.69|6.59|6.71|6.61|6.69|6.59|33
1656911100000|2022-07-04 05:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|35
1656911400000|2022-07-04 05:10:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|62
1656911700000|2022-07-04 05:15:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|41
1656912000000|2022-07-04 05:20:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|44
1656912300000|2022-07-04 05:25:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|62
1656912600000|2022-07-04 05:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|49
1656912900000|2022-07-04 05:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|2
1656913200000|2022-07-04 05:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1656913500000|2022-07-04 05:45:00|6.67|6.57|6.67|6.57|6.69|6.59|6.67|6.57|17
1656913800000|2022-07-04 05:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|82
1656914100000|2022-07-04 05:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|19
1656914400000|2022-07-04 06:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|42
1656914700000|2022-07-04 06:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|21
1656915000000|2022-07-04 06:10:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|35
1656915300000|2022-07-04 06:15:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|32
1656915600000|2022-07-04 06:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|30
1656915900000|2022-07-04 06:25:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|64
1656916200000|2022-07-04 06:30:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|43
1656916500000|2022-07-04 06:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|26
1656916800000|2022-07-04 06:40:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|19
1656917100000|2022-07-04 06:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|27
1656917400000|2022-07-04 06:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|10
1656917700000|2022-07-04 06:55:00|6.68|6.58|6.63|6.53|6.68|6.58|6.62|6.52|110
1656918000000|2022-07-04 07:00:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|74
1656918300000|2022-07-04 07:05:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|58
1656918600000|2022-07-04 07:10:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|61
1656918900000|2022-07-04 07:15:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|30
1656919200000|2022-07-04 07:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|70
1656919500000|2022-07-04 07:25:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|66
1656919800000|2022-07-04 07:30:00|6.67|6.57|6.67|6.57|6.67|6.57|6.65|6.55|43
1656920100000|2022-07-04 07:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|95
1656920400000|2022-07-04 07:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|31
1656920700000|2022-07-04 07:45:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|37
1656921000000|2022-07-04 07:50:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|23
1656921300000|2022-07-04 07:55:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|43
1656921600000|2022-07-04 08:00:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|10
1656921900000|2022-07-04 08:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1656922200000|2022-07-04 08:10:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|25
1656922500000|2022-07-04 08:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|16
1656922800000|2022-07-04 08:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|34
1656923100000|2022-07-04 08:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|18
1656923400000|2022-07-04 08:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|19
1656923700000|2022-07-04 08:35:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|27
1656924000000|2022-07-04 08:40:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|30
1656924300000|2022-07-04 08:45:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|89
1656924600000|2022-07-04 08:50:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|52
1656924900000|2022-07-04 08:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|35
1656925200000|2022-07-04 09:00:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|50
1656925500000|2022-07-04 09:05:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|23
1656925800000|2022-07-04 09:10:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|3
1656926100000|2022-07-04 09:15:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|33
1656926400000|2022-07-04 09:20:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|20
1656926700000|2022-07-04 09:25:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|68
1656927000000|2022-07-04 09:30:00|6.67|6.57|6.69|6.59|6.7|6.6|6.67|6.57|45
1656927300000|2022-07-04 09:35:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|83
1656927600000|2022-07-04 09:40:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|29
1656927900000|2022-07-04 09:45:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|102
1656928200000|2022-07-04 09:50:00|6.72|6.62|6.73|6.63|6.76|6.66|6.71|6.61|82
1656928500000|2022-07-04 09:55:00|6.72|6.62|6.72|6.62|6.74|6.64|6.72|6.62|43
1656928800000|2022-07-04 10:00:00|6.73|6.63|6.75|6.65|6.76|6.66|6.72|6.62|111
1656929100000|2022-07-04 10:05:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|82
1656929400000|2022-07-04 10:10:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|19
1656929700000|2022-07-04 10:15:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|58
1656930000000|2022-07-04 10:20:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|131
1656930300000|2022-07-04 10:25:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|40
1656930600000|2022-07-04 10:30:00|6.74|6.64|6.72|6.62|6.75|6.65|6.72|6.62|77
1656930900000|2022-07-04 10:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|71
1656931200000|2022-07-04 10:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|55
1656931500000|2022-07-04 10:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|67
1656931800000|2022-07-04 10:50:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|43
1656932100000|2022-07-04 10:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|37
1656932400000|2022-07-04 11:00:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|72
1656932700000|2022-07-04 11:05:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|53
1656933000000|2022-07-04 11:10:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|60
1656933300000|2022-07-04 11:15:00|6.73|6.63|6.7|6.6|6.74|6.64|6.7|6.6|42
1656933600000|2022-07-04 11:20:00|6.69|6.59|6.69|6.59|6.71|6.61|6.69|6.59|123
1656933900000|2022-07-04 11:25:00|6.7|6.6|6.72|6.62|6.73|6.63|6.69|6.59|101
1656934200000|2022-07-04 11:30:00|6.73|6.63|6.73|6.63|6.75|6.65|6.72|6.62|107
1656934500000|2022-07-04 11:35:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|48
1656934800000|2022-07-04 11:40:00|6.74|6.64|6.76|6.66|6.77|6.67|6.73|6.63|71
1656935100000|2022-07-04 11:45:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|200
1656935400000|2022-07-04 11:50:00|6.75|6.65|6.79|6.69|6.79|6.69|6.75|6.65|67
1656935700000|2022-07-04 11:55:00|6.8|6.7|6.85|6.75|6.87|6.77|6.79|6.69|102
1656936000000|2022-07-04 12:00:00|6.86|6.76|6.89|6.79|6.9|6.8|6.83|6.73|90
1656936300000|2022-07-04 12:05:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|79
1656936600000|2022-07-04 12:10:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|40
1656936900000|2022-07-04 12:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|95
1656937200000|2022-07-04 12:20:00|6.84|6.74|6.85|6.75|6.87|6.77|6.83|6.73|146
1656937500000|2022-07-04 12:25:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|81
1656937800000|2022-07-04 12:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|79
1656938100000|2022-07-04 12:35:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|32
1656938400000|2022-07-04 12:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|74
1656938700000|2022-07-04 12:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.8|6.7|80
1656939000000|2022-07-04 12:50:00|6.82|6.72|6.82|6.72|6.84|6.74|6.82|6.72|57
1656939300000|2022-07-04 12:55:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|37
1656939600000|2022-07-04 13:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|46
1656939900000|2022-07-04 13:05:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|39
1656940200000|2022-07-04 13:10:00|6.85|6.75|6.85|6.75|6.88|6.78|6.85|6.75|45
1656940500000|2022-07-04 13:15:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|37
1656940800000|2022-07-04 13:20:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|24
1656941100000|2022-07-04 13:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|49
1656941400000|2022-07-04 13:30:00|6.84|6.74|6.81|6.71|6.84|6.74|6.8|6.7|50
1656941700000|2022-07-04 13:35:00|6.8|6.7|6.81|6.71|6.83|6.73|6.8|6.7|100
1656942000000|2022-07-04 13:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|126
1656942300000|2022-07-04 13:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|55
1656942600000|2022-07-04 13:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|58
1656942900000|2022-07-04 13:55:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|31
1656943200000|2022-07-04 14:00:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|38
1656943500000|2022-07-04 14:05:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|22
1656943800000|2022-07-04 14:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|35
1656944100000|2022-07-04 14:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|68
1656944400000|2022-07-04 14:20:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|36
1656944700000|2022-07-04 14:25:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|81
1656945000000|2022-07-04 14:30:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|52
1656945300000|2022-07-04 14:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|59
1656945600000|2022-07-04 14:40:00|6.81|6.71|6.78|6.68|6.82|6.72|6.77|6.67|59
1656945900000|2022-07-04 14:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|34
1656946200000|2022-07-04 14:50:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|73
1656946500000|2022-07-04 14:55:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|51
1656946800000|2022-07-04 15:00:00|6.79|6.69|6.87|6.77|6.87|6.77|6.79|6.69|69
1656947100000|2022-07-04 15:05:00|6.88|6.78|6.9|6.8|6.97|6.87|6.88|6.78|99
1656947400000|2022-07-04 15:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|84
1656947700000|2022-07-04 15:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|99
1656948000000|2022-07-04 15:20:00|6.92|6.82|6.89|6.79|6.93|6.83|6.89|6.79|78
1656948300000|2022-07-04 15:25:00|6.9|6.8|6.87|6.77|6.9|6.8|6.86|6.76|74
1656948600000|2022-07-04 15:30:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|149
1656948900000|2022-07-04 15:35:00|6.87|6.77|6.85|6.75|6.88|6.78|6.83|6.73|185
1656949200000|2022-07-04 15:40:00|6.84|6.74|6.86|6.76|6.88|6.78|6.84|6.74|147
1656949500000|2022-07-04 15:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|93
1656949800000|2022-07-04 15:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|113
1656950100000|2022-07-04 15:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|53
1656950400000|2022-07-04 16:00:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|99
1656950700000|2022-07-04 16:05:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|53
1656951000000|2022-07-04 16:10:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|125
1656951300000|2022-07-04 16:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|87
1656951600000|2022-07-04 16:20:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|79
1656951900000|2022-07-04 16:25:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|80
1656952200000|2022-07-04 16:30:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|39
1656952500000|2022-07-04 16:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|73
1656952800000|2022-07-04 16:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|44
1656953100000|2022-07-04 16:45:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|75
1656953400000|2022-07-04 16:50:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|78
1656953700000|2022-07-04 16:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|58
1656954000000|2022-07-04 17:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|51
1656954300000|2022-07-04 17:05:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|34
1656954600000|2022-07-04 17:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|64
1656954900000|2022-07-04 17:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|20
1656955200000|2022-07-04 17:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|49
1656955500000|2022-07-04 17:25:00|6.88|6.78|6.91|6.81|6.92|6.82|6.88|6.78|110
1656955800000|2022-07-04 17:30:00|6.92|6.82|6.89|6.79|6.92|6.82|6.89|6.79|78
1656956100000|2022-07-04 17:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|86
1656956400000|2022-07-04 17:40:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|61
1656956700000|2022-07-04 17:45:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|41
1656957000000|2022-07-04 17:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|74
1656957300000|2022-07-04 17:55:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|30
1656957600000|2022-07-04 18:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|33
1656957900000|2022-07-04 18:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|74
1656958200000|2022-07-04 18:10:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|98
1656958500000|2022-07-04 18:15:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|71
1656958800000|2022-07-04 18:20:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|17
1656959100000|2022-07-04 18:25:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|74
1656959400000|2022-07-04 18:30:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|31
1656959700000|2022-07-04 18:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|36
1656960000000|2022-07-04 18:40:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|37
1656960300000|2022-07-04 18:45:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|36
1656960600000|2022-07-04 18:50:00|6.87|6.77|6.89|6.79|6.91|6.81|6.87|6.77|49
1656960900000|2022-07-04 18:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|38
1656961200000|2022-07-04 19:00:00|6.88|6.78|6.88|6.78|6.9|6.8|6.88|6.78|31
1656961500000|2022-07-04 19:05:00|6.89|6.79|6.87|6.77|6.9|6.8|6.87|6.77|73
1656961800000|2022-07-04 19:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|54
1656962100000|2022-07-04 19:15:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|55
1656962400000|2022-07-04 19:20:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|34
1656962700000|2022-07-04 19:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|38
1656963000000|2022-07-04 19:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|22
1656963300000|2022-07-04 19:35:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|20
1656963600000|2022-07-04 19:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|36
1656963900000|2022-07-04 19:45:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|39
1656964200000|2022-07-04 19:50:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|12
1656964500000|2022-07-04 19:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|28
1656964800000|2022-07-04 20:00:00|6.84|6.74|6.84|6.74|6.86|6.76|6.83|6.73|37
1656965100000|2022-07-04 20:05:00|6.83|6.73|6.85|6.75|6.86|6.76|6.83|6.73|41
1656965400000|2022-07-04 20:10:00|6.86|6.76|6.88|6.78|6.88|6.78|6.85|6.75|67
1656965700000|2022-07-04 20:15:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|50
1656966000000|2022-07-04 20:20:00|6.87|6.77|6.83|6.73|6.87|6.77|6.83|6.73|63
1656966300000|2022-07-04 20:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|99
1656966600000|2022-07-04 20:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|71
1656966900000|2022-07-04 20:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|53
1656967200000|2022-07-04 20:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|22
1656967500000|2022-07-04 20:45:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|56
1656967800000|2022-07-04 20:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|81
1656968100000|2022-07-04 20:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|41
1656968400000|2022-07-04 21:00:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1656968700000|2022-07-04 21:05:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|17
1656969000000|2022-07-04 21:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|33
1656969300000|2022-07-04 21:15:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|54
1656969600000|2022-07-04 21:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|48
1656969900000|2022-07-04 21:25:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|13
1656970200000|2022-07-04 21:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|27
1656970500000|2022-07-04 21:35:00|6.87|6.77|6.88|6.78|6.91|6.81|6.86|6.76|46
1656970800000|2022-07-04 21:40:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|42
1656971100000|2022-07-04 21:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|77
1656971400000|2022-07-04 21:50:00|6.88|6.78|6.92|6.82|6.93|6.83|6.88|6.78|103
1656971700000|2022-07-04 21:55:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|21
1656972000000|2022-07-04 22:00:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|31
1656972300000|2022-07-04 22:05:00|6.91|6.81|6.91|6.81|6.93|6.83|6.91|6.81|89
1656972600000|2022-07-04 22:10:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|77
1656972900000|2022-07-04 22:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|33
1656973200000|2022-07-04 22:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|99
1656973500000|2022-07-04 22:25:00|6.93|6.83|6.93|6.83|6.96|6.86|6.92|6.82|103
1656973800000|2022-07-04 22:30:00|6.94|6.84|6.97|6.87|7|6.9|6.93|6.83|132
1656974100000|2022-07-04 22:35:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|73
1656974400000|2022-07-04 22:40:00|6.95|6.85|6.94|6.84|6.96|6.86|6.92|6.82|80
1656974700000|2022-07-04 22:45:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|63
1656975000000|2022-07-04 22:50:00|6.96|6.86|6.96|6.86|6.99|6.89|6.94|6.84|137
1656975300000|2022-07-04 22:55:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|98
1656975600000|2022-07-04 23:00:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|191
1656975900000|2022-07-04 23:05:00|6.96|6.86|6.96|6.86|6.99|6.89|6.95|6.85|107
1656976200000|2022-07-04 23:10:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|165
1656976500000|2022-07-04 23:15:00|6.96|6.86|6.99|6.89|7|6.9|6.95|6.85|120
1656976800000|2022-07-04 23:20:00|6.98|6.88|6.99|6.89|7.01|6.91|6.98|6.88|56
1656977100000|2022-07-04 23:25:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|105
1656977400000|2022-07-04 23:30:00|7.01|6.91|6.98|6.88|7.01|6.91|6.97|6.87|78
1656977700000|2022-07-04 23:35:00|6.99|6.89|7.01|6.91|7.02|6.92|6.98|6.88|73
1656978000000|2022-07-04 23:40:00|7|6.9|6.99|6.89|7.01|6.91|6.98|6.88|72
1656978300000|2022-07-04 23:45:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|108
1656978600000|2022-07-04 23:50:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|101
1656978900000|2022-07-04 23:55:00|6.99|6.89|6.99|6.89|7.01|6.91|6.97|6.87|51
1656979200000|2022-07-05 00:00:00|6.98|6.88|6.97|6.87|7.01|6.91|6.96|6.86|168
1656979500000|2022-07-05 00:05:00|6.96|6.86|6.97|6.87|6.99|6.89|6.96|6.86|106
1656979800000|2022-07-05 00:10:00|6.98|6.88|7.03|6.93|7.04|6.94|6.97|6.87|74
1656980100000|2022-07-05 00:15:00|7.02|6.92|7|6.9|7.03|6.93|6.98|6.88|49
1656980400000|2022-07-05 00:20:00|6.99|6.89|7|6.9|7.02|6.92|6.98|6.88|38
1656980700000|2022-07-05 00:25:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|45
1656981000000|2022-07-05 00:30:00|7|6.9|7|6.9|7.02|6.92|6.97|6.87|57
1656981300000|2022-07-05 00:35:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|63
1656981600000|2022-07-05 00:40:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|46
1656981900000|2022-07-05 00:45:00|7|6.9|6.99|6.89|7.02|6.92|6.99|6.89|66
1656982200000|2022-07-05 00:50:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|53
1656982500000|2022-07-05 00:55:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|123
1656982800000|2022-07-05 01:00:00|7.04|6.94|7|6.9|7.04|6.94|6.99|6.89|73
1656983100000|2022-07-05 01:05:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|107
1656983400000|2022-07-05 01:10:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|43
1656983700000|2022-07-05 01:15:00|6.99|6.89|7.01|6.91|7.03|6.93|6.98|6.88|117
1656984000000|2022-07-05 01:20:00|7.02|6.92|6.99|6.89|7.02|6.92|6.98|6.88|58
1656984300000|2022-07-05 01:25:00|7|6.9|7.05|6.95|7.05|6.95|6.99|6.89|130
1656984600000|2022-07-05 01:30:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|106
1656984900000|2022-07-05 01:35:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|56
1656985200000|2022-07-05 01:40:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|25
1656985500000|2022-07-05 01:45:00|7.01|6.91|7.04|6.94|7.05|6.95|7.01|6.91|48
1656985800000|2022-07-05 01:50:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|76
1656986100000|2022-07-05 01:55:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|39
1656986400000|2022-07-05 02:00:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|68
1656986700000|2022-07-05 02:05:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|52
1656987000000|2022-07-05 02:10:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|40
1656987300000|2022-07-05 02:15:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|40
1656987600000|2022-07-05 02:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.96|6.86|65
1656987900000|2022-07-05 02:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|67
1656988200000|2022-07-05 02:30:00|6.96|6.86|6.94|6.84|6.97|6.87|6.9|6.8|137
1656988500000|2022-07-05 02:35:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|72
1656988800000|2022-07-05 02:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|68
1656989100000|2022-07-05 02:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|54
1656989400000|2022-07-05 02:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|78
1656989700000|2022-07-05 02:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|67
1656990000000|2022-07-05 03:00:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|20
1656990300000|2022-07-05 03:05:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|85
1656990600000|2022-07-05 03:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|33
1656990900000|2022-07-05 03:15:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|23
1656991200000|2022-07-05 03:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|25
1656991500000|2022-07-05 03:25:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|14
1656991800000|2022-07-05 03:30:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|53
1656992100000|2022-07-05 03:35:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|61
1656992400000|2022-07-05 03:40:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1656992700000|2022-07-05 03:45:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|53
1656993000000|2022-07-05 03:50:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|110
1656993300000|2022-07-05 03:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|67
1656993600000|2022-07-05 04:00:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|21
1656993900000|2022-07-05 04:05:00|7|6.9|6.97|6.87|7|6.9|6.97|6.87|40
1656994200000|2022-07-05 04:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|52
1656994500000|2022-07-05 04:15:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|28
1656994800000|2022-07-05 04:20:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|61
1656995100000|2022-07-05 04:25:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|32
1656995400000|2022-07-05 04:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|10
1656995700000|2022-07-05 04:35:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|55
1656996000000|2022-07-05 04:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.95|6.85|30
1656996300000|2022-07-05 04:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|66
1656996600000|2022-07-05 04:50:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|32
1656996900000|2022-07-05 04:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|23
1656997200000|2022-07-05 05:00:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|50
1656997500000|2022-07-05 05:05:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|26
1656997800000|2022-07-05 05:10:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|72
1656998100000|2022-07-05 05:15:00|6.99|6.89|7.02|6.92|7.02|6.92|6.97|6.87|48
1656998400000|2022-07-05 05:20:00|7.01|6.91|7.02|6.92|7.04|6.94|7|6.9|76
1656998700000|2022-07-05 05:25:00|7.03|6.93|7|6.9|7.03|6.93|7|6.9|36
1656999000000|2022-07-05 05:30:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|72
1656999300000|2022-07-05 05:35:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|66
1656999600000|2022-07-05 05:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|76
1656999900000|2022-07-05 05:45:00|7.03|6.93|7|6.9|7.03|6.93|7|6.9|50
1657000200000|2022-07-05 05:50:00|7.01|6.91|7|6.9|7.01|6.91|6.98|6.88|90
1657000500000|2022-07-05 05:55:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|38
1657000800000|2022-07-05 06:00:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|82
1657001100000|2022-07-05 06:05:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|44
1657001400000|2022-07-05 06:10:00|6.97|6.87|7.02|6.92|7.02|6.92|6.97|6.87|92
1657001700000|2022-07-05 06:15:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|74
1657002000000|2022-07-05 06:20:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|112
1657002300000|2022-07-05 06:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|89
1657002600000|2022-07-05 06:30:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|56
1657002900000|2022-07-05 06:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|107
1657003200000|2022-07-05 06:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|50
1657003500000|2022-07-05 06:45:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|86
1657003800000|2022-07-05 06:50:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|58
1657004100000|2022-07-05 06:55:00|6.99|6.89|6.98|6.88|7|6.9|6.97|6.87|86
1657004400000|2022-07-05 07:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|69
1657004700000|2022-07-05 07:05:00|6.98|6.88|6.93|6.83|6.98|6.88|6.93|6.83|42
1657005000000|2022-07-05 07:10:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|24
1657005300000|2022-07-05 07:15:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|87
1657005600000|2022-07-05 07:20:00|6.93|6.83|6.91|6.81|6.93|6.83|6.89|6.79|67
1657005900000|2022-07-05 07:25:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|65
1657006200000|2022-07-05 07:30:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|51
1657006500000|2022-07-05 07:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|85
1657006800000|2022-07-05 07:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|17
1657007100000|2022-07-05 07:45:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|35
1657007400000|2022-07-05 07:50:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|72
1657007700000|2022-07-05 07:55:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|27
1657008000000|2022-07-05 08:00:00|6.92|6.82|6.89|6.79|6.93|6.83|6.89|6.79|62
1657008300000|2022-07-05 08:05:00|6.9|6.8|6.85|6.75|6.9|6.8|6.84|6.74|114
1657008600000|2022-07-05 08:10:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|92
1657008900000|2022-07-05 08:15:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|68
1657009200000|2022-07-05 08:20:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|102
1657009500000|2022-07-05 08:25:00|6.86|6.76|6.84|6.74|6.86|6.76|6.8|6.7|117
1657009800000|2022-07-05 08:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.8|6.7|157
1657010100000|2022-07-05 08:35:00|6.82|6.72|6.82|6.72|6.84|6.74|6.81|6.71|41
1657010400000|2022-07-05 08:40:00|6.81|6.71|6.8|6.7|6.83|6.73|6.8|6.7|98
1657010700000|2022-07-05 08:45:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|125
1657011000000|2022-07-05 08:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|142
1657011300000|2022-07-05 08:55:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|23
1657011600000|2022-07-05 09:00:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|90
1657011900000|2022-07-05 09:05:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|47
1657012200000|2022-07-05 09:10:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|49
1657012500000|2022-07-05 09:15:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|79
1657012800000|2022-07-05 09:20:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|72
1657013100000|2022-07-05 09:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|25
1657013400000|2022-07-05 09:30:00|6.81|6.71|6.76|6.66|6.81|6.71|6.75|6.65|94
1657013700000|2022-07-05 09:35:00|6.75|6.65|6.76|6.66|6.78|6.68|6.75|6.65|90
1657014000000|2022-07-05 09:40:00|6.77|6.67|6.7|6.6|6.77|6.67|6.69|6.59|120
1657014300000|2022-07-05 09:45:00|6.71|6.61|6.71|6.61|6.73|6.63|6.7|6.6|137
1657014600000|2022-07-05 09:50:00|6.7|6.6|6.69|6.59|6.71|6.61|6.67|6.57|116
1657014900000|2022-07-05 09:55:00|6.68|6.58|6.72|6.62|6.72|6.62|6.68|6.58|51
1657015200000|2022-07-05 10:00:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|53
1657015500000|2022-07-05 10:05:00|6.7|6.6|6.75|6.65|6.75|6.65|6.7|6.6|50
1657015800000|2022-07-05 10:10:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|19
1657016100000|2022-07-05 10:15:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|33
1657016400000|2022-07-05 10:20:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|78
1657016700000|2022-07-05 10:25:00|6.72|6.62|6.75|6.65|6.75|6.65|6.72|6.62|42
1657017000000|2022-07-05 10:30:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|38
1657017300000|2022-07-05 10:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|23
1657017600000|2022-07-05 10:40:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|40
1657017900000|2022-07-05 10:45:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|86
1657018200000|2022-07-05 10:50:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|67
1657018500000|2022-07-05 10:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.74|6.64|61
1657018800000|2022-07-05 11:00:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|72
1657019100000|2022-07-05 11:05:00|6.77|6.67|6.76|6.66|6.77|6.67|6.74|6.64|46
1657019400000|2022-07-05 11:10:00|6.75|6.65|6.77|6.67|6.78|6.68|6.75|6.65|37
1657019700000|2022-07-05 11:15:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|54
1657020000000|2022-07-05 11:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|48
1657020300000|2022-07-05 11:25:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|18
1657020600000|2022-07-05 11:30:00|6.76|6.66|6.73|6.63|6.78|6.68|6.72|6.62|86
1657020900000|2022-07-05 11:35:00|6.72|6.62|6.74|6.64|6.74|6.64|6.71|6.61|57
1657021200000|2022-07-05 11:40:00|6.75|6.65|6.71|6.61|6.75|6.65|6.71|6.61|93
1657021500000|2022-07-05 11:45:00|6.72|6.62|6.73|6.63|6.74|6.64|6.7|6.6|70
1657021800000|2022-07-05 11:50:00|6.72|6.62|6.68|6.58|6.73|6.63|6.66|6.56|99
1657022100000|2022-07-05 11:55:00|6.69|6.59|6.68|6.58|6.7|6.6|6.66|6.56|100
1657022400000|2022-07-05 12:00:00|6.67|6.57|6.68|6.58|6.7|6.6|6.65|6.55|82
1657022700000|2022-07-05 12:05:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|98
1657023000000|2022-07-05 12:10:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|126
1657023300000|2022-07-05 12:15:00|6.65|6.55|6.67|6.57|6.68|6.58|6.65|6.55|79
1657023600000|2022-07-05 12:20:00|6.66|6.56|6.67|6.57|6.68|6.58|6.64|6.54|74
1657023900000|2022-07-05 12:25:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|75
1657024200000|2022-07-05 12:30:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|90
1657024500000|2022-07-05 12:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|39
1657024800000|2022-07-05 12:40:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|15
1657025100000|2022-07-05 12:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|91
1657025400000|2022-07-05 12:50:00|6.64|6.54|6.62|6.52|6.65|6.55|6.6|6.5|76
1657025700000|2022-07-05 12:55:00|6.63|6.53|6.61|6.51|6.63|6.53|6.6|6.5|41
1657026000000|2022-07-05 13:00:00|6.6|6.5|6.63|6.53|6.63|6.53|6.6|6.5|76
1657026300000|2022-07-05 13:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|23
1657026600000|2022-07-05 13:10:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|70
1657026900000|2022-07-05 13:15:00|6.65|6.55|6.63|6.53|6.66|6.56|6.63|6.53|55
1657027200000|2022-07-05 13:20:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|34
1657027500000|2022-07-05 13:25:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|76
1657027800000|2022-07-05 13:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|57
1657028100000|2022-07-05 13:35:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|112
1657028400000|2022-07-05 13:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|66
1657028700000|2022-07-05 13:45:00|6.65|6.55|6.67|6.57|6.69|6.59|6.65|6.55|129
1657029000000|2022-07-05 13:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|35
1657029300000|2022-07-05 13:55:00|6.65|6.55|6.64|6.54|6.66|6.56|6.63|6.53|58
1657029600000|2022-07-05 14:00:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|40
1657029900000|2022-07-05 14:05:00|6.67|6.57|6.66|6.56|6.67|6.57|6.64|6.54|56
1657030200000|2022-07-05 14:10:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|48
1657030500000|2022-07-05 14:15:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|42
1657030800000|2022-07-05 14:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|23
1657031100000|2022-07-05 14:25:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|34
1657031400000|2022-07-05 14:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|106
1657031700000|2022-07-05 14:35:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|74
1657032000000|2022-07-05 14:40:00|6.7|6.6|6.67|6.57|6.7|6.6|6.67|6.57|40
1657032300000|2022-07-05 14:45:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|40
1657032600000|2022-07-05 14:50:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|8
1657032900000|2022-07-05 14:55:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|19
1657033200000|2022-07-05 15:00:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|45
1657033500000|2022-07-05 15:05:00|6.66|6.56|6.64|6.54|6.67|6.57|6.63|6.53|69
1657033800000|2022-07-05 15:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|32
1657034100000|2022-07-05 15:15:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|56
1657034400000|2022-07-05 15:20:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|104
1657034700000|2022-07-05 15:25:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|59
1657035000000|2022-07-05 15:30:00|6.66|6.56|6.67|6.57|6.69|6.59|6.66|6.56|66
1657035300000|2022-07-05 15:35:00|6.66|6.56|6.66|6.56|6.68|6.58|6.65|6.55|29
1657035600000|2022-07-05 15:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|28
1657035900000|2022-07-05 15:45:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|69
1657036200000|2022-07-05 15:50:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|86
1657036500000|2022-07-05 15:55:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|42
1657036800000|2022-07-05 16:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|47
1657037100000|2022-07-05 16:05:00|6.67|6.57|6.7|6.6|6.71|6.61|6.67|6.57|56
1657037400000|2022-07-05 16:10:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|74
1657037700000|2022-07-05 16:15:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|22
1657038000000|2022-07-05 16:20:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|64
1657038300000|2022-07-05 16:25:00|6.75|6.65|6.73|6.63|6.75|6.65|6.71|6.61|95
1657038600000|2022-07-05 16:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|58
1657038900000|2022-07-05 16:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|47
1657039200000|2022-07-05 16:40:00|6.71|6.61|6.68|6.58|6.72|6.62|6.67|6.57|98
1657039500000|2022-07-05 16:45:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|30
1657039800000|2022-07-05 16:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|38
1657040100000|2022-07-05 16:55:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|46
1657040400000|2022-07-05 17:00:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|69
1657040700000|2022-07-05 17:05:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|51
1657041000000|2022-07-05 17:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|41
1657041300000|2022-07-05 17:15:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|69
1657041600000|2022-07-05 17:20:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|26
1657041900000|2022-07-05 17:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|68
1657042200000|2022-07-05 17:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|63
1657042500000|2022-07-05 17:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|25
1657042800000|2022-07-05 17:40:00|6.73|6.63|6.7|6.6|6.73|6.63|6.7|6.6|32
1657043100000|2022-07-05 17:45:00|6.71|6.61|6.73|6.63|6.73|6.63|6.69|6.59|85
1657043400000|2022-07-05 17:50:00|6.72|6.62|6.73|6.63|6.75|6.65|6.72|6.62|22
1657043700000|2022-07-05 17:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|37
1657044000000|2022-07-05 18:00:00|6.73|6.63|6.73|6.63|6.75|6.65|6.73|6.63|121
1657044300000|2022-07-05 18:05:00|6.74|6.64|6.71|6.61|6.74|6.64|6.71|6.61|62
1657044600000|2022-07-05 18:10:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|48
1657044900000|2022-07-05 18:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|44
1657045200000|2022-07-05 18:20:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|23
1657045500000|2022-07-05 18:25:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|20
1657045800000|2022-07-05 18:30:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|7
1657046100000|2022-07-05 18:35:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|69
1657046400000|2022-07-05 18:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|52
1657046700000|2022-07-05 18:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|36
1657047000000|2022-07-05 18:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.77|6.67|33
1657047300000|2022-07-05 18:55:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|95
1657047600000|2022-07-05 19:00:00|6.79|6.69|6.84|6.74|6.85|6.75|6.79|6.69|122
1657047900000|2022-07-05 19:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.82|6.72|36
1657048200000|2022-07-05 19:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|54
1657048500000|2022-07-05 19:15:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|48
1657048800000|2022-07-05 19:20:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|33
1657049100000|2022-07-05 19:25:00|6.88|6.78|6.85|6.75|6.88|6.78|6.84|6.74|76
1657049400000|2022-07-05 19:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|65
1657049700000|2022-07-05 19:35:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|68
1657050000000|2022-07-05 19:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|50
1657050300000|2022-07-05 19:45:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|98
1657050600000|2022-07-05 19:50:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|75
1657050900000|2022-07-05 19:55:00|6.88|6.78|6.86|6.76|6.89|6.79|6.85|6.75|57
1657051200000|2022-07-05 20:00:00|6.87|6.77|6.86|6.76|6.88|6.78|6.84|6.74|148
1657051500000|2022-07-05 20:05:00|6.87|6.77|6.92|6.82|6.93|6.83|6.86|6.76|96
1657051800000|2022-07-05 20:10:00|6.91|6.81|6.95|6.85|6.96|6.86|6.91|6.81|59
1657052100000|2022-07-05 20:15:00|6.96|6.86|6.92|6.82|6.96|6.86|6.91|6.81|47
1657052400000|2022-07-05 20:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|23
1657052700000|2022-07-05 20:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|21
1657053000000|2022-07-05 20:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.91|6.81|44
1657053300000|2022-07-05 20:35:00|6.93|6.83|6.92|6.82|6.95|6.85|6.91|6.81|30
1657053600000|2022-07-05 20:40:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|46
1657053900000|2022-07-05 20:45:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|112
1657054200000|2022-07-05 20:50:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|58
1657054500000|2022-07-05 20:55:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|49
1657054800000|2022-07-05 21:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|14
1657055100000|2022-07-05 21:05:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|21
1657055400000|2022-07-05 21:10:00|6.89|6.79|6.86|6.76|6.89|6.79|6.85|6.75|76
1657055700000|2022-07-05 21:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|50
1657056000000|2022-07-05 21:20:00|6.85|6.75|6.83|6.73|6.86|6.76|6.83|6.73|35
1657056300000|2022-07-05 21:25:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1657056600000|2022-07-05 21:30:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|30
1657056900000|2022-07-05 21:35:00|6.82|6.72|6.84|6.74|6.85|6.75|6.82|6.72|25
1657057200000|2022-07-05 21:40:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|23
1657057500000|2022-07-05 21:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|35
1657057800000|2022-07-05 21:50:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|7
1657058100000|2022-07-05 21:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|10
1657058400000|2022-07-05 22:00:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|35
1657058700000|2022-07-05 22:05:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|19
1657059000000|2022-07-05 22:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.83|6.73|36
1657059300000|2022-07-05 22:15:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|37
1657059600000|2022-07-05 22:20:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|79
1657059900000|2022-07-05 22:25:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|53
1657060200000|2022-07-05 22:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|50
1657060500000|2022-07-05 22:35:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|50
1657060800000|2022-07-05 22:40:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|70
1657061100000|2022-07-05 22:45:00|6.81|6.71|6.83|6.73|6.83|6.73|6.8|6.7|53
1657061400000|2022-07-05 22:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1657061700000|2022-07-05 22:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|52
1657062000000|2022-07-05 23:00:00|6.83|6.73|6.82|6.72|6.85|6.75|6.82|6.72|66
1657062300000|2022-07-05 23:05:00|6.83|6.73|6.81|6.71|6.84|6.74|6.81|6.71|55
1657062600000|2022-07-05 23:10:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|25
1657062900000|2022-07-05 23:15:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|41
1657063200000|2022-07-05 23:20:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|41
1657063500000|2022-07-05 23:25:00|6.79|6.69|6.75|6.65|6.79|6.69|6.74|6.64|75
1657063800000|2022-07-05 23:30:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|36
1657064100000|2022-07-05 23:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|49
1657064400000|2022-07-05 23:40:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|38
1657064700000|2022-07-05 23:45:00|6.77|6.67|6.77|6.67|6.77|6.67|6.75|6.65|41
1657065000000|2022-07-05 23:50:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|79
1657065300000|2022-07-05 23:55:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|58
1657065600000|2022-07-06 00:00:00|6.77|6.67|6.79|6.69|6.8|6.7|6.76|6.66|85
1657065900000|2022-07-06 00:05:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|82
1657066200000|2022-07-06 00:10:00|6.78|6.68|6.75|6.65|6.79|6.69|6.75|6.65|48
1657066500000|2022-07-06 00:15:00|6.76|6.66|6.77|6.67|6.78|6.68|6.75|6.65|40
1657066800000|2022-07-06 00:20:00|6.76|6.66|6.72|6.62|6.77|6.67|6.71|6.61|63
1657067100000|2022-07-06 00:25:00|6.71|6.61|6.74|6.64|6.75|6.65|6.71|6.61|42
1657067400000|2022-07-06 00:30:00|6.73|6.63|6.77|6.67|6.77|6.67|6.73|6.63|81
1657067700000|2022-07-06 00:35:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|70
1657068000000|2022-07-06 00:40:00|6.78|6.68|6.8|6.7|6.81|6.71|6.77|6.67|67
1657068300000|2022-07-06 00:45:00|6.81|6.71|6.83|6.73|6.83|6.73|6.78|6.68|173
1657068600000|2022-07-06 00:50:00|6.82|6.72|6.8|6.7|6.83|6.73|6.79|6.69|51
1657068900000|2022-07-06 00:55:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|34
1657069200000|2022-07-06 01:00:00|6.79|6.69|6.78|6.68|6.81|6.71|6.77|6.67|92
1657069500000|2022-07-06 01:05:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|67
1657069800000|2022-07-06 01:10:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|18
1657070100000|2022-07-06 01:15:00|6.76|6.66|6.76|6.66|6.78|6.68|6.75|6.65|23
1657070400000|2022-07-06 01:20:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|62
1657070700000|2022-07-06 01:25:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|33
1657071000000|2022-07-06 01:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|33
1657071300000|2022-07-06 01:35:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|4
1657071600000|2022-07-06 01:40:00|6.73|6.63|6.7|6.6|6.74|6.64|6.69|6.59|44
1657071900000|2022-07-06 01:45:00|6.69|6.59|6.69|6.59|6.71|6.61|6.67|6.57|91
1657072200000|2022-07-06 01:50:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|98
1657072500000|2022-07-06 01:55:00|6.7|6.6|6.7|6.6|6.73|6.63|6.69|6.59|75
1657072800000|2022-07-06 02:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|109
1657073100000|2022-07-06 02:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.68|6.58|23
1657073400000|2022-07-06 02:10:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|31
1657073700000|2022-07-06 02:15:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|12
1657074000000|2022-07-06 02:20:00|6.74|6.64|6.71|6.61|6.74|6.64|6.7|6.6|72
1657074300000|2022-07-06 02:25:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|29
1657074600000|2022-07-06 02:30:00|6.71|6.61|6.67|6.57|6.72|6.62|6.67|6.57|45
1657074900000|2022-07-06 02:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|47
1657075200000|2022-07-06 02:40:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|93
1657075500000|2022-07-06 02:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|42
1657075800000|2022-07-06 02:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|33
1657076100000|2022-07-06 02:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|42
1657076400000|2022-07-06 03:00:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|47
1657076700000|2022-07-06 03:05:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|43
1657077000000|2022-07-06 03:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.67|6.57|45
1657077300000|2022-07-06 03:15:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|50
1657077600000|2022-07-06 03:20:00|6.69|6.59|6.73|6.63|6.73|6.63|6.69|6.59|59
1657077900000|2022-07-06 03:25:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|25
1657078200000|2022-07-06 03:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|29
1657078500000|2022-07-06 03:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|70
1657078800000|2022-07-06 03:40:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|54
1657079100000|2022-07-06 03:45:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|43
1657079400000|2022-07-06 03:50:00|6.73|6.63|6.75|6.65|6.75|6.65|6.72|6.62|97
1657079700000|2022-07-06 03:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|78
1657080000000|2022-07-06 04:00:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|113
1657080300000|2022-07-06 04:05:00|6.75|6.65|6.83|6.73|6.83|6.73|6.75|6.65|73
1657080600000|2022-07-06 04:10:00|6.82|6.72|6.81|6.71|6.85|6.75|6.81|6.71|74
1657080900000|2022-07-06 04:15:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|42
1657081200000|2022-07-06 04:20:00|6.8|6.7|6.84|6.74|6.84|6.74|6.79|6.69|83
1657081500000|2022-07-06 04:25:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|76
1657081800000|2022-07-06 04:30:00|6.83|6.73|6.8|6.7|6.83|6.73|6.79|6.69|58
1657082100000|2022-07-06 04:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|88
1657082400000|2022-07-06 04:40:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|51
1657082700000|2022-07-06 04:45:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|79
1657083000000|2022-07-06 04:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|29
1657083300000|2022-07-06 04:55:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|54
1657083600000|2022-07-06 05:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|81
1657083900000|2022-07-06 05:05:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|89
1657084200000|2022-07-06 05:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|97
1657084500000|2022-07-06 05:15:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|60
1657084800000|2022-07-06 05:20:00|6.81|6.71|6.77|6.67|6.81|6.71|6.77|6.67|95
1657085100000|2022-07-06 05:25:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|69
1657085400000|2022-07-06 05:30:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|100
1657085700000|2022-07-06 05:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|51
1657086000000|2022-07-06 05:40:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|52
1657086300000|2022-07-06 05:45:00|6.8|6.7|6.81|6.71|6.81|6.71|6.78|6.68|52
1657086600000|2022-07-06 05:50:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|73
1657086900000|2022-07-06 05:55:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|78
1657087200000|2022-07-06 06:00:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|53
1657087500000|2022-07-06 06:05:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|84
1657087800000|2022-07-06 06:10:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|38
1657088100000|2022-07-06 06:15:00|6.8|6.7|6.8|6.7|6.81|6.71|6.78|6.68|71
1657088400000|2022-07-06 06:20:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|41
1657088700000|2022-07-06 06:25:00|6.78|6.68|6.77|6.67|6.79|6.69|6.74|6.64|64
1657089000000|2022-07-06 06:30:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|57
1657089300000|2022-07-06 06:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.75|6.65|83
1657089600000|2022-07-06 06:40:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|34
1657089900000|2022-07-06 06:45:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|103
1657090200000|2022-07-06 06:50:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|78
1657090500000|2022-07-06 06:55:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|118
1657090800000|2022-07-06 07:00:00|6.81|6.71|6.81|6.71|6.83|6.73|6.81|6.71|93
1657091100000|2022-07-06 07:05:00|6.82|6.72|6.81|6.71|6.84|6.74|6.81|6.71|74
1657091400000|2022-07-06 07:10:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|70
1657091700000|2022-07-06 07:15:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|73
1657092000000|2022-07-06 07:20:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|90
1657092300000|2022-07-06 07:25:00|6.83|6.73|6.83|6.73|6.85|6.75|6.82|6.72|71
1657092600000|2022-07-06 07:30:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|45
1657092900000|2022-07-06 07:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|55
1657093200000|2022-07-06 07:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|38
1657093500000|2022-07-06 07:45:00|6.82|6.72|6.8|6.7|6.83|6.73|6.8|6.7|71
1657093800000|2022-07-06 07:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|66
1657094100000|2022-07-06 07:55:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|40
1657094400000|2022-07-06 08:00:00|6.81|6.71|6.79|6.69|6.82|6.72|6.77|6.67|47
1657094700000|2022-07-06 08:05:00|6.78|6.68|6.84|6.74|6.85|6.75|6.78|6.68|77
1657095000000|2022-07-06 08:10:00|6.83|6.73|6.83|6.73|6.85|6.75|6.83|6.73|87
1657095300000|2022-07-06 08:15:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|34
1657095600000|2022-07-06 08:20:00|6.82|6.72|6.83|6.73|6.85|6.75|6.82|6.72|44
1657095900000|2022-07-06 08:25:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|56
1657096200000|2022-07-06 08:30:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|35
1657096500000|2022-07-06 08:35:00|6.81|6.71|6.82|6.72|6.82|6.72|6.79|6.69|98
1657096800000|2022-07-06 08:40:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|33
1657097100000|2022-07-06 08:45:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|42
1657097400000|2022-07-06 08:50:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|23
1657097700000|2022-07-06 08:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|21
1657098000000|2022-07-06 09:00:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|37
1657098300000|2022-07-06 09:05:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|41
1657098600000|2022-07-06 09:10:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|37
1657098900000|2022-07-06 09:15:00|6.81|6.71|6.83|6.73|6.83|6.73|6.8|6.7|47
1657099200000|2022-07-06 09:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|89
1657099500000|2022-07-06 09:25:00|6.83|6.73|6.83|6.73|6.85|6.75|6.83|6.73|57
1657099800000|2022-07-06 09:30:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|65
1657100100000|2022-07-06 09:35:00|6.81|6.71|6.81|6.71|6.83|6.73|6.81|6.71|45
1657100400000|2022-07-06 09:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|59
1657100700000|2022-07-06 09:45:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|51
1657101000000|2022-07-06 09:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|38
1657101300000|2022-07-06 09:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.8|6.7|61
1657101600000|2022-07-06 10:00:00|6.81|6.71|6.81|6.71|6.83|6.73|6.8|6.7|85
1657101900000|2022-07-06 10:05:00|6.8|6.7|6.8|6.7|6.82|6.72|6.8|6.7|85
1657102200000|2022-07-06 10:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|31
1657102500000|2022-07-06 10:15:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|43
1657102800000|2022-07-06 10:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.76|6.66|108
1657103100000|2022-07-06 10:25:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|92
1657103400000|2022-07-06 10:30:00|6.81|6.71|6.8|6.7|6.82|6.72|6.79|6.69|22
1657103700000|2022-07-06 10:35:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|61
1657104000000|2022-07-06 10:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|83
1657104300000|2022-07-06 10:45:00|6.77|6.67|6.77|6.67|6.79|6.69|6.76|6.66|35
1657104600000|2022-07-06 10:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|74
1657104900000|2022-07-06 10:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|64
1657105200000|2022-07-06 11:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|67
1657105500000|2022-07-06 11:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|45
1657105800000|2022-07-06 11:10:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|45
1657106100000|2022-07-06 11:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|113
1657106400000|2022-07-06 11:20:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|34
1657106700000|2022-07-06 11:25:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|6
1657107000000|2022-07-06 11:30:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|40
1657107300000|2022-07-06 11:35:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|31
1657107600000|2022-07-06 11:40:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|26
1657107900000|2022-07-06 11:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|27
1657108200000|2022-07-06 11:50:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|29
1657108500000|2022-07-06 11:55:00|6.77|6.67|6.8|6.7|6.8|6.7|6.77|6.67|96
1657108800000|2022-07-06 12:00:00|6.79|6.69|6.76|6.66|6.8|6.7|6.75|6.65|82
1657109100000|2022-07-06 12:05:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|56
1657109400000|2022-07-06 12:10:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|56
1657109700000|2022-07-06 12:15:00|6.77|6.67|6.77|6.67|6.79|6.69|6.76|6.66|55
1657110000000|2022-07-06 12:20:00|6.78|6.68|6.8|6.7|6.81|6.71|6.77|6.67|105
1657110300000|2022-07-06 12:25:00|6.79|6.69|6.78|6.68|6.81|6.71|6.78|6.68|64
1657110600000|2022-07-06 12:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|133
1657110900000|2022-07-06 12:35:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|73
1657111200000|2022-07-06 12:40:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|59
1657111500000|2022-07-06 12:45:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|36
1657111800000|2022-07-06 12:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|23
1657112100000|2022-07-06 12:55:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|63
1657112400000|2022-07-06 13:00:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|40
1657112700000|2022-07-06 13:05:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|53
1657113000000|2022-07-06 13:10:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|51
1657113300000|2022-07-06 13:15:00|6.8|6.7|6.81|6.71|6.82|6.72|6.79|6.69|42
1657113600000|2022-07-06 13:20:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|73
1657113900000|2022-07-06 13:25:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|31
1657114200000|2022-07-06 13:30:00|6.82|6.72|6.82|6.72|6.84|6.74|6.8|6.7|49
1657114500000|2022-07-06 13:35:00|6.81|6.71|6.77|6.67|6.81|6.71|6.77|6.67|37
1657114800000|2022-07-06 13:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|73
1657115100000|2022-07-06 13:45:00|6.77|6.67|6.78|6.68|6.79|6.69|6.75|6.65|90
1657115400000|2022-07-06 13:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|77
1657115700000|2022-07-06 13:55:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|101
1657116000000|2022-07-06 14:00:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|128
1657116300000|2022-07-06 14:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|56
1657116600000|2022-07-06 14:10:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|89
1657116900000|2022-07-06 14:15:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|70
1657117200000|2022-07-06 14:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.76|6.66|83
1657117500000|2022-07-06 14:25:00|6.77|6.67|6.79|6.69|6.8|6.7|6.77|6.67|65
1657117800000|2022-07-06 14:30:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|53
1657118100000|2022-07-06 14:35:00|6.79|6.69|6.79|6.69|6.79|6.69|6.77|6.67|17
1657118400000|2022-07-06 14:40:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|53
1657118700000|2022-07-06 14:45:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|31
1657119000000|2022-07-06 14:50:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|24
1657119300000|2022-07-06 14:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|43
1657119600000|2022-07-06 15:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|45
1657119900000|2022-07-06 15:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|50
1657120200000|2022-07-06 15:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|83
1657120500000|2022-07-06 15:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|113
1657120800000|2022-07-06 15:20:00|6.76|6.66|6.76|6.66|6.78|6.68|6.75|6.65|49
1657121100000|2022-07-06 15:25:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|82
1657121400000|2022-07-06 15:30:00|6.75|6.65|6.74|6.64|6.75|6.65|6.72|6.62|94
1657121700000|2022-07-06 15:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|33
1657122000000|2022-07-06 15:40:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|47
1657122300000|2022-07-06 15:45:00|6.73|6.63|6.75|6.65|6.76|6.66|6.73|6.63|65
1657122600000|2022-07-06 15:50:00|6.76|6.66|6.74|6.64|6.76|6.66|6.74|6.64|109
1657122900000|2022-07-06 15:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|40
1657123200000|2022-07-06 16:00:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|49
1657123500000|2022-07-06 16:05:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|19
1657123800000|2022-07-06 16:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|21
1657124100000|2022-07-06 16:15:00|6.76|6.66|6.95|6.85|6.95|6.85|6.74|6.64|110
1657124400000|2022-07-06 16:20:00|6.94|6.84|6.89|6.79|6.95|6.85|6.89|6.79|144
1657124700000|2022-07-06 16:25:00|6.9|6.8|6.89|6.79|6.91|6.81|6.86|6.76|94
1657125000000|2022-07-06 16:30:00|6.88|6.78|6.87|6.77|6.9|6.8|6.86|6.76|68
1657125300000|2022-07-06 16:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.82|6.72|89
1657125600000|2022-07-06 16:40:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|43
1657125900000|2022-07-06 16:45:00|6.86|6.76|6.86|6.76|6.88|6.78|6.86|6.76|31
1657126200000|2022-07-06 16:50:00|6.87|6.77|6.85|6.75|6.87|6.77|6.84|6.74|43
1657126500000|2022-07-06 16:55:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|38
1657126800000|2022-07-06 17:00:00|6.86|6.76|6.87|6.77|6.88|6.78|6.84|6.74|96
1657127100000|2022-07-06 17:05:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|76
1657127400000|2022-07-06 17:10:00|6.86|6.76|6.86|6.76|6.88|6.78|6.85|6.75|89
1657127700000|2022-07-06 17:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|45
1657128000000|2022-07-06 17:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|42
1657128300000|2022-07-06 17:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|15
1657128600000|2022-07-06 17:30:00|6.87|6.77|6.85|6.75|6.87|6.77|6.84|6.74|9
1657128900000|2022-07-06 17:35:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1657129200000|2022-07-06 17:40:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|20
1657129500000|2022-07-06 17:45:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|22
1657129800000|2022-07-06 17:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1657130100000|2022-07-06 17:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|27
1657130400000|2022-07-06 18:00:00|6.85|6.75|6.84|6.74|6.92|6.82|6.82|6.72|110
1657130700000|2022-07-06 18:05:00|6.85|6.75|6.88|6.78|6.92|6.82|6.84|6.74|72
1657131000000|2022-07-06 18:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.84|6.74|62
1657131300000|2022-07-06 18:15:00|6.87|6.77|6.85|6.75|6.89|6.79|6.84|6.74|57
1657131600000|2022-07-06 18:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|49
1657131900000|2022-07-06 18:25:00|6.87|6.77|6.89|6.79|6.89|6.79|6.85|6.75|39
1657132200000|2022-07-06 18:30:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|15
1657132500000|2022-07-06 18:35:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|65
1657132800000|2022-07-06 18:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|35
1657133100000|2022-07-06 18:45:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|34
1657133400000|2022-07-06 18:50:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|61
1657133700000|2022-07-06 18:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|17
1657134000000|2022-07-06 19:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|77
1657134300000|2022-07-06 19:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|17
1657134600000|2022-07-06 19:10:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|29
1657134900000|2022-07-06 19:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|63
1657135200000|2022-07-06 19:20:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|17
1657135500000|2022-07-06 19:25:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|41
1657135800000|2022-07-06 19:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|10
1657136100000|2022-07-06 19:35:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|14
1657136400000|2022-07-06 19:40:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|39
1657136700000|2022-07-06 19:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|17
1657137000000|2022-07-06 19:50:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|20
1657137300000|2022-07-06 19:55:00|6.83|6.73|6.86|6.76|6.87|6.77|6.83|6.73|26
1657137600000|2022-07-06 20:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|29
1657137900000|2022-07-06 20:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|20
1657138200000|2022-07-06 20:10:00|6.86|6.76|6.85|6.75|6.88|6.78|6.85|6.75|26
1657138500000|2022-07-06 20:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|24
1657138800000|2022-07-06 20:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|19
1657139100000|2022-07-06 20:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|49
1657139400000|2022-07-06 20:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|5
1657139700000|2022-07-06 20:35:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|21
1657140000000|2022-07-06 20:40:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|66
1657140300000|2022-07-06 20:45:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|43
1657140600000|2022-07-06 20:50:00|6.89|6.79|6.89|6.79|6.91|6.81|6.88|6.78|49
1657140900000|2022-07-06 20:55:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|56
1657141200000|2022-07-06 21:00:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|17
1657141500000|2022-07-06 21:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|22
1657141800000|2022-07-06 21:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|21
1657142100000|2022-07-06 21:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|22
1657142400000|2022-07-06 21:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.88|6.78|29
1657142700000|2022-07-06 21:25:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|43
1657143300000|2022-07-06 21:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|12
1657143600000|2022-07-06 21:40:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|22
1657143900000|2022-07-06 21:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|29
1657144200000|2022-07-06 21:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1657144800000|2022-07-06 22:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|19
1657145100000|2022-07-06 22:05:00|6.9|6.8|6.95|6.85|6.96|6.86|6.89|6.79|48
1657145400000|2022-07-06 22:10:00|6.94|6.84|6.95|6.85|6.98|6.88|6.94|6.84|70
1657145700000|2022-07-06 22:15:00|6.94|6.84|6.93|6.83|6.96|6.86|6.93|6.83|84
1657146000000|2022-07-06 22:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|26
1657146300000|2022-07-06 22:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|23
1657146600000|2022-07-06 22:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|33
1657146900000|2022-07-06 22:35:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|72
1657147200000|2022-07-06 22:40:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|46
1657147500000|2022-07-06 22:45:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|53
1657147800000|2022-07-06 22:50:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|23
1657148100000|2022-07-06 22:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|50
1657148400000|2022-07-06 23:00:00|6.92|6.82|6.96|6.86|6.96|6.86|6.91|6.81|33
1657148700000|2022-07-06 23:05:00|6.97|6.87|6.93|6.83|6.97|6.87|6.93|6.83|97
1657149000000|2022-07-06 23:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|77
1657149300000|2022-07-06 23:15:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|48
1657149600000|2022-07-06 23:20:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|52
1657149900000|2022-07-06 23:25:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|52
1657150200000|2022-07-06 23:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|40
1657150500000|2022-07-06 23:35:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|30
1657150800000|2022-07-06 23:40:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|74
1657151100000|2022-07-06 23:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|60
1657151400000|2022-07-06 23:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|35
1657151700000|2022-07-06 23:55:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|38
1657152000000|2022-07-07 00:00:00|6.88|6.78|6.88|6.78|6.91|6.81|6.87|6.77|123
1657152300000|2022-07-07 00:05:00|6.87|6.77|6.9|6.8|6.9|6.8|6.87|6.77|98
1657152600000|2022-07-07 00:10:00|6.89|6.79|6.93|6.83|6.93|6.83|6.89|6.79|99
1657152900000|2022-07-07 00:15:00|6.92|6.82|6.92|6.82|6.95|6.85|6.91|6.81|59
1657153200000|2022-07-07 00:20:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|24
1657153500000|2022-07-07 00:25:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|39
1657153800000|2022-07-07 00:30:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|30
1657154100000|2022-07-07 00:35:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1657154400000|2022-07-07 00:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|9
1657154700000|2022-07-07 00:45:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|16
1657155000000|2022-07-07 00:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|19
1657155300000|2022-07-07 00:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|24
1657155600000|2022-07-07 01:00:00|6.93|6.83|6.9|6.8|6.93|6.83|6.89|6.79|60
1657155900000|2022-07-07 01:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|38
1657156200000|2022-07-07 01:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|51
1657156500000|2022-07-07 01:15:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|44
1657156800000|2022-07-07 01:20:00|6.92|6.82|6.98|6.88|6.99|6.89|6.91|6.81|39
1657157100000|2022-07-07 01:25:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|52
1657157400000|2022-07-07 01:30:00|6.97|6.87|6.98|6.88|7|6.9|6.95|6.85|82
1657157700000|2022-07-07 01:35:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|67
1657158000000|2022-07-07 01:40:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|62
1657158300000|2022-07-07 01:45:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|61
1657158600000|2022-07-07 01:50:00|6.95|6.85|6.94|6.84|6.97|6.87|6.94|6.84|44
1657158900000|2022-07-07 01:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|48
1657159200000|2022-07-07 02:00:00|6.95|6.85|6.93|6.83|6.95|6.85|6.92|6.82|81
1657159500000|2022-07-07 02:05:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|60
1657159800000|2022-07-07 02:10:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|40
1657160100000|2022-07-07 02:15:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|25
1657160400000|2022-07-07 02:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|48
1657160700000|2022-07-07 02:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|31
1657161000000|2022-07-07 02:30:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|48
1657161300000|2022-07-07 02:35:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|56
1657161600000|2022-07-07 02:40:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|59
1657161900000|2022-07-07 02:45:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|25
1657162200000|2022-07-07 02:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1657162500000|2022-07-07 02:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|16
1657162800000|2022-07-07 03:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|26
1657163100000|2022-07-07 03:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|61
1657163400000|2022-07-07 03:10:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|42
1657163700000|2022-07-07 03:15:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|46
1657164000000|2022-07-07 03:20:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|18
1657164300000|2022-07-07 03:25:00|6.89|6.79|6.92|6.82|6.92|6.82|6.89|6.79|24
1657164600000|2022-07-07 03:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|31
1657164900000|2022-07-07 03:35:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|37
1657165200000|2022-07-07 03:40:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|115
1657165500000|2022-07-07 03:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|39
1657165800000|2022-07-07 03:50:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|32
1657166100000|2022-07-07 03:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|28
1657166400000|2022-07-07 04:00:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|28
1657166700000|2022-07-07 04:05:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|59
1657167000000|2022-07-07 04:10:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|61
1657167300000|2022-07-07 04:15:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|80
1657167600000|2022-07-07 04:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|13
1657167900000|2022-07-07 04:25:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|29
1657168200000|2022-07-07 04:30:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|44
1657168500000|2022-07-07 04:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|83
1657168800000|2022-07-07 04:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|60
1657169100000|2022-07-07 04:45:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|22
1657169400000|2022-07-07 04:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|26
1657169700000|2022-07-07 04:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|40
1657170000000|2022-07-07 05:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|34
1657170300000|2022-07-07 05:05:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|67
1657170600000|2022-07-07 05:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|9
1657170900000|2022-07-07 05:15:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|83
1657171200000|2022-07-07 05:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|74
1657171500000|2022-07-07 05:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|94
1657171800000|2022-07-07 05:30:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|45
1657172100000|2022-07-07 05:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|22
1657172400000|2022-07-07 05:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|41
1657172700000|2022-07-07 05:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|76
1657173000000|2022-07-07 05:50:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|59
1657173300000|2022-07-07 05:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.83|6.73|26
1657173600000|2022-07-07 06:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|80
1657173900000|2022-07-07 06:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|99
1657174200000|2022-07-07 06:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|55
1657174500000|2022-07-07 06:15:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|27
1657174800000|2022-07-07 06:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|37
1657175100000|2022-07-07 06:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|9
1657175400000|2022-07-07 06:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1657175700000|2022-07-07 06:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|30
1657176000000|2022-07-07 06:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|49
1657176300000|2022-07-07 06:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|15
1657176600000|2022-07-07 06:50:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|10
1657176900000|2022-07-07 06:55:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|21
1657177200000|2022-07-07 07:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1657177800000|2022-07-07 07:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1657178100000|2022-07-07 07:15:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|27
1657178400000|2022-07-07 07:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|23
1657178700000|2022-07-07 07:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|21
1657179000000|2022-07-07 07:30:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|59
1657179300000|2022-07-07 07:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|100
1657179600000|2022-07-07 07:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|80
1657179900000|2022-07-07 07:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|31
1657180200000|2022-07-07 07:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|9
1657180500000|2022-07-07 07:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|28
1657180800000|2022-07-07 08:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1657181100000|2022-07-07 08:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|48
1657181400000|2022-07-07 08:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|46
1657181700000|2022-07-07 08:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.88|6.78|11
1657182000000|2022-07-07 08:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|39
1657182300000|2022-07-07 08:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|63
1657182600000|2022-07-07 08:30:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|20
1657182900000|2022-07-07 08:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|43
1657183200000|2022-07-07 08:40:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|56
1657183500000|2022-07-07 08:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|45
1657183800000|2022-07-07 08:50:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|136
1657184100000|2022-07-07 08:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.91|6.81|58
1657184400000|2022-07-07 09:00:00|6.93|6.83|6.93|6.83|6.95|6.85|6.92|6.82|37
1657184700000|2022-07-07 09:05:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|42
1657185000000|2022-07-07 09:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|51
1657185300000|2022-07-07 09:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|25
1657185600000|2022-07-07 09:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|61
1657185900000|2022-07-07 09:25:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|40
1657186200000|2022-07-07 09:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|4
1657186500000|2022-07-07 09:35:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|21
1657187100000|2022-07-07 09:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|73
1657187400000|2022-07-07 09:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|29
1657187700000|2022-07-07 09:55:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|6
1657188000000|2022-07-07 10:00:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|2
1657188300000|2022-07-07 10:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|99
1657188600000|2022-07-07 10:10:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|93
1657188900000|2022-07-07 10:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|25
1657189200000|2022-07-07 10:20:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|39
1657189500000|2022-07-07 10:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|79
1657189800000|2022-07-07 10:30:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|53
1657190100000|2022-07-07 10:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|23
1657190700000|2022-07-07 10:45:00|6.93|6.83|6.88|6.78|6.93|6.83|6.88|6.78|58
1657191000000|2022-07-07 10:50:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|19
1657191300000|2022-07-07 10:55:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|33
1657191600000|2022-07-07 11:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|9
1657191900000|2022-07-07 11:05:00|6.9|6.8|6.98|6.88|6.99|6.89|6.89|6.79|59
1657192200000|2022-07-07 11:10:00|6.97|6.87|6.98|6.88|7|6.9|6.94|6.84|80
1657192500000|2022-07-07 11:15:00|6.99|6.89|6.98|6.88|7.03|6.93|6.97|6.87|58
1657192800000|2022-07-07 11:20:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|26
1657193100000|2022-07-07 11:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|27
1657193400000|2022-07-07 11:30:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|66
1657193700000|2022-07-07 11:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|11
1657194000000|2022-07-07 11:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|56
1657194300000|2022-07-07 11:45:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|23
1657194600000|2022-07-07 11:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|44
1657194900000|2022-07-07 11:55:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|54
1657195200000|2022-07-07 12:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|17
1657195500000|2022-07-07 12:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|23
1657195800000|2022-07-07 12:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|50
1657196100000|2022-07-07 12:15:00|6.98|6.88|6.97|6.87|7|6.9|6.97|6.87|68
1657196400000|2022-07-07 12:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|80
1657196700000|2022-07-07 12:25:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|77
1657197000000|2022-07-07 12:30:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|78
1657197300000|2022-07-07 12:35:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|74
1657197600000|2022-07-07 12:40:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|66
1657197900000|2022-07-07 12:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|45
1657198200000|2022-07-07 12:50:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|38
1657198500000|2022-07-07 12:55:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|16
1657198800000|2022-07-07 13:00:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|57
1657199100000|2022-07-07 13:05:00|6.95|6.85|6.98|6.88|6.98|6.88|6.94|6.84|66
1657199400000|2022-07-07 13:10:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|54
1657199700000|2022-07-07 13:15:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|46
1657200000000|2022-07-07 13:20:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|91
1657200300000|2022-07-07 13:25:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|105
1657200600000|2022-07-07 13:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.95|6.85|68
1657200900000|2022-07-07 13:35:00|6.97|6.87|6.97|6.87|6.99|6.89|6.96|6.86|155
1657201200000|2022-07-07 13:40:00|6.98|6.88|7.01|6.91|7.01|6.91|6.97|6.87|70
1657201500000|2022-07-07 13:45:00|7|6.9|6.99|6.89|7.02|6.92|6.99|6.89|94
1657201800000|2022-07-07 13:50:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|14
1657202100000|2022-07-07 13:55:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|39
1657202400000|2022-07-07 14:00:00|6.99|6.89|6.99|6.89|7.01|6.91|6.99|6.89|115
1657202700000|2022-07-07 14:05:00|7|6.9|7.01|6.91|7.02|6.92|6.97|6.87|92
1657203000000|2022-07-07 14:10:00|7.02|6.92|7.06|6.96|7.08|6.98|7.01|6.91|85
1657203300000|2022-07-07 14:15:00|7.07|6.97|7.07|6.97|7.09|6.99|7.06|6.96|59
1657203600000|2022-07-07 14:20:00|7.08|6.98|7.05|6.95|7.08|6.98|7.03|6.93|26
1657203900000|2022-07-07 14:25:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|90
1657204200000|2022-07-07 14:30:00|7.08|6.98|7.1|7|7.11|7.01|7.07|6.97|103
1657204500000|2022-07-07 14:35:00|7.11|7.01|7.11|7.01|7.14|7.04|7.1|7|115
1657204800000|2022-07-07 14:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|64
1657205100000|2022-07-07 14:45:00|7.1|7|7.08|6.98|7.11|7.01|7.07|6.97|133
1657205400000|2022-07-07 14:50:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|91
1657205700000|2022-07-07 14:55:00|7.1|7|7.07|6.97|7.1|7|7.06|6.96|74
1657206000000|2022-07-07 15:00:00|7.06|6.96|7.09|6.99|7.09|6.99|7.06|6.96|68
1657206300000|2022-07-07 15:05:00|7.08|6.98|7.05|6.95|7.1|7|7.05|6.95|62
1657206600000|2022-07-07 15:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|44
1657206900000|2022-07-07 15:15:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|66
1657207200000|2022-07-07 15:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|53
1657207500000|2022-07-07 15:25:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|53
1657207800000|2022-07-07 15:30:00|7.06|6.96|7.03|6.93|7.06|6.96|7.03|6.93|44
1657208100000|2022-07-07 15:35:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|38
1657208400000|2022-07-07 15:40:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|64
1657208700000|2022-07-07 15:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|132
1657209000000|2022-07-07 15:50:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|83
1657209300000|2022-07-07 15:55:00|7.03|6.93|7.05|6.95|7.06|6.96|7.03|6.93|39
1657209600000|2022-07-07 16:00:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|54
1657209900000|2022-07-07 16:05:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|26
1657210200000|2022-07-07 16:10:00|7.06|6.96|7.03|6.93|7.07|6.97|7.03|6.93|48
1657210500000|2022-07-07 16:15:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|68
1657210800000|2022-07-07 16:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|49
1657211100000|2022-07-07 16:25:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|74
1657211400000|2022-07-07 16:30:00|7.07|6.97|7.09|6.99|7.1|7|7.07|6.97|25
1657211700000|2022-07-07 16:35:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|43
1657212000000|2022-07-07 16:40:00|7.09|6.99|7.12|7.02|7.12|7.02|7.08|6.98|80
1657212300000|2022-07-07 16:45:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|42
1657212600000|2022-07-07 16:50:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|77
1657212900000|2022-07-07 16:55:00|7.1|7|7.1|7|7.11|7.01|7.1|7|69
1657213200000|2022-07-07 17:00:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|46
1657213500000|2022-07-07 17:05:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|115
1657213800000|2022-07-07 17:10:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|44
1657214100000|2022-07-07 17:15:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|64
1657214400000|2022-07-07 17:20:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|3
1657214700000|2022-07-07 17:25:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|30
1657215000000|2022-07-07 17:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|22
1657215300000|2022-07-07 17:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|40
1657215600000|2022-07-07 17:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|60
1657215900000|2022-07-07 17:45:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|8
1657216200000|2022-07-07 17:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|22
1657216500000|2022-07-07 17:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|24
1657216800000|2022-07-07 18:00:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|62
1657217100000|2022-07-07 18:05:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|31
1657217400000|2022-07-07 18:10:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|24
1657217700000|2022-07-07 18:15:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|21
1657218000000|2022-07-07 18:20:00|7.07|6.97|7.08|6.98|7.09|6.99|7.07|6.97|34
1657218300000|2022-07-07 18:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|11
1657218600000|2022-07-07 18:30:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|52
1657218900000|2022-07-07 18:35:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|34
1657219200000|2022-07-07 18:40:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|47
1657219500000|2022-07-07 18:45:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|45
1657219800000|2022-07-07 18:50:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|19
1657220100000|2022-07-07 18:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|32
1657220400000|2022-07-07 19:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|40
1657220700000|2022-07-07 19:05:00|7.11|7.01|7.11|7.01|7.13|7.03|7.11|7.01|19
1657221000000|2022-07-07 19:10:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|18
1657221300000|2022-07-07 19:15:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|26
1657221600000|2022-07-07 19:20:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|19
1657221900000|2022-07-07 19:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|11
1657222200000|2022-07-07 19:30:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|22
1657222500000|2022-07-07 19:35:00|7.1|7|7.14|7.04|7.14|7.04|7.1|7|59
1657222800000|2022-07-07 19:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.11|7.01|51
1657223100000|2022-07-07 19:45:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|24
1657223400000|2022-07-07 19:50:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|27
1657223700000|2022-07-07 19:55:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|45
1657224000000|2022-07-07 20:00:00|7.16|7.06|7.12|7.02|7.17|7.07|7.12|7.02|57
1657224300000|2022-07-07 20:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|39
1657224600000|2022-07-07 20:10:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|48
1657224900000|2022-07-07 20:15:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|20
1657225200000|2022-07-07 20:20:00|7.14|7.04|7.12|7.02|7.14|7.04|7.11|7.01|23
1657225500000|2022-07-07 20:25:00|7.11|7.01|7.14|7.04|7.14|7.04|7.11|7.01|24
1657225800000|2022-07-07 20:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1657226100000|2022-07-07 20:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|15
1657226400000|2022-07-07 20:40:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|5
1657226700000|2022-07-07 20:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|46
1657227000000|2022-07-07 20:50:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|44
1657227300000|2022-07-07 20:55:00|7.1|7|7.13|7.03|7.13|7.03|7.09|6.99|44
1657227600000|2022-07-07 21:00:00|7.12|7.02|7.09|6.99|7.13|7.03|7.09|6.99|24
1657227900000|2022-07-07 21:05:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|4
1657228200000|2022-07-07 21:10:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|9
1657228500000|2022-07-07 21:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|7
1657228800000|2022-07-07 21:20:00|7.1|7|7.1|7|7.11|7.01|7.1|7|17
1657229100000|2022-07-07 21:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|21
1657229400000|2022-07-07 21:30:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|57
1657229700000|2022-07-07 21:35:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|90
1657230000000|2022-07-07 21:40:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1657230300000|2022-07-07 21:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1657230600000|2022-07-07 21:50:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|47
1657230900000|2022-07-07 21:55:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|22
1657231200000|2022-07-07 22:00:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|15
1657231500000|2022-07-07 22:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|47
1657231800000|2022-07-07 22:10:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|14
1657232100000|2022-07-07 22:15:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|6
1657232400000|2022-07-07 22:20:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|14
1657232700000|2022-07-07 22:25:00|7.13|7.03|7.07|6.97|7.13|7.03|7.06|6.96|57
1657233000000|2022-07-07 22:30:00|7.06|6.96|7.08|6.98|7.09|6.99|7.06|6.96|27
1657233300000|2022-07-07 22:35:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|54
1657233600000|2022-07-07 22:40:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|21
1657233900000|2022-07-07 22:45:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1657234200000|2022-07-07 22:50:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|21
1657234500000|2022-07-07 22:55:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|26
1657234800000|2022-07-07 23:00:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|17
1657235100000|2022-07-07 23:05:00|7.09|6.99|7.09|6.99|7.11|7.01|7.08|6.98|19
1657235400000|2022-07-07 23:10:00|7.1|7|7.1|7|7.1|7|7.09|6.99|31
1657235700000|2022-07-07 23:15:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|37
1657236000000|2022-07-07 23:20:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|28
1657236300000|2022-07-07 23:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|59
1657236600000|2022-07-07 23:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|39
1657236900000|2022-07-07 23:35:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|30
1657237200000|2022-07-07 23:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|37
1657237500000|2022-07-07 23:45:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|64
1657237800000|2022-07-07 23:50:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|27
1657238100000|2022-07-07 23:55:00|7.1|7|7.1|7|7.11|7.01|7.1|7|5
1657238400000|2022-07-08 00:00:00|7.11|7.01|7.1|7|7.13|7.03|7.09|6.99|50
1657238700000|2022-07-08 00:05:00|7.09|6.99|7.07|6.97|7.1|7|7.07|6.97|73
1657239000000|2022-07-08 00:10:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|34
1657239300000|2022-07-08 00:15:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|9
1657239600000|2022-07-08 00:20:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|32
1657239900000|2022-07-08 00:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|15
1657240200000|2022-07-08 00:30:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|33
1657240500000|2022-07-08 00:35:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|17
1657240800000|2022-07-08 00:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|57
1657241100000|2022-07-08 00:45:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|29
1657241400000|2022-07-08 00:50:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|47
1657241700000|2022-07-08 00:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|29
1657242000000|2022-07-08 01:00:00|7.14|7.04|7.14|7.04|7.14|7.04|7.12|7.02|37
1657242300000|2022-07-08 01:05:00|7.13|7.03|7.18|7.08|7.19|7.09|7.13|7.03|30
1657242600000|2022-07-08 01:10:00|7.17|7.07|7.21|7.11|7.21|7.11|7.17|7.07|49
1657242900000|2022-07-08 01:15:00|7.2|7.1|7.24|7.14|7.24|7.14|7.2|7.1|45
1657243200000|2022-07-08 01:20:00|7.23|7.13|7.25|7.15|7.27|7.17|7.22|7.12|91
1657243500000|2022-07-08 01:25:00|7.24|7.14|7.39|7.29|7.4|7.3|7.24|7.14|118
1657243800000|2022-07-08 01:30:00|7.38|7.28|7.3|7.2|7.39|7.29|7.3|7.2|87
1657244100000|2022-07-08 01:35:00|7.29|7.19|7.27|7.17|7.3|7.2|7.26|7.16|117
1657244400000|2022-07-08 01:40:00|7.26|7.16|7.26|7.16|7.27|7.17|7.25|7.15|59
1657244700000|2022-07-08 01:45:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|41
1657245000000|2022-07-08 01:50:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|8
1657245300000|2022-07-08 01:55:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|48
1657245600000|2022-07-08 02:00:00|7.28|7.18|7.27|7.17|7.28|7.18|7.26|7.16|54
1657245900000|2022-07-08 02:05:00|7.26|7.16|7.25|7.15|7.27|7.17|7.23|7.13|60
1657246200000|2022-07-08 02:10:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|23
1657246500000|2022-07-08 02:15:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|56
1657246800000|2022-07-08 02:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1657247100000|2022-07-08 02:25:00|7.22|7.12|7.17|7.07|7.23|7.13|7.16|7.06|38
1657247400000|2022-07-08 02:30:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|25
1657247700000|2022-07-08 02:35:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|32
1657248000000|2022-07-08 02:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|45
1657248300000|2022-07-08 02:45:00|7.22|7.12|7.22|7.12|7.22|7.12|7.22|7.12|1
1657248600000|2022-07-08 02:50:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1657248900000|2022-07-08 02:55:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|16
1657249200000|2022-07-08 03:00:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|11
1657249500000|2022-07-08 03:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|18
1657249800000|2022-07-08 03:10:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|42
1657250100000|2022-07-08 03:15:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|4
1657250400000|2022-07-08 03:20:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|5
1657250700000|2022-07-08 03:25:00|7.24|7.14|7.23|7.13|7.24|7.14|7.23|7.13|36
1657251000000|2022-07-08 03:30:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|5
1657251300000|2022-07-08 03:35:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|9
1657251600000|2022-07-08 03:40:00|7.24|7.14|7.25|7.15|7.25|7.15|7.24|7.14|2
1657251900000|2022-07-08 03:45:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|9
1657252200000|2022-07-08 03:50:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|3
1657252500000|2022-07-08 03:55:00|7.24|7.14|7.26|7.16|7.26|7.16|7.24|7.14|11
1657252800000|2022-07-08 04:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|19
1657253100000|2022-07-08 04:05:00|7.26|7.16|7.24|7.14|7.26|7.16|7.24|7.14|11
1657253400000|2022-07-08 04:10:00|7.25|7.15|7.28|7.18|7.28|7.18|7.25|7.15|14
1657253700000|2022-07-08 04:15:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|18
1657254000000|2022-07-08 04:20:00|7.29|7.19|7.28|7.18|7.29|7.19|7.27|7.17|6
1657254300000|2022-07-08 04:25:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|36
1657254600000|2022-07-08 04:30:00|7.27|7.17|7.24|7.14|7.27|7.17|7.22|7.12|52
1657254900000|2022-07-08 04:35:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|22
1657255200000|2022-07-08 04:40:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|46
1657255500000|2022-07-08 04:45:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1657255800000|2022-07-08 04:50:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|4
1657256100000|2022-07-08 04:55:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|23
1657256400000|2022-07-08 05:00:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|43
1657257000000|2022-07-08 05:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|36
1657257300000|2022-07-08 05:15:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|19
1657257600000|2022-07-08 05:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|70
1657257900000|2022-07-08 05:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|24
1657258200000|2022-07-08 05:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|42
1657258500000|2022-07-08 05:35:00|7.17|7.07|7.19|7.09|7.19|7.09|7.17|7.07|59
1657258800000|2022-07-08 05:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|70
1657259100000|2022-07-08 05:45:00|7.18|7.08|7.13|7.03|7.19|7.09|7.13|7.03|48
1657259400000|2022-07-08 05:50:00|7.14|7.04|7.07|6.97|7.14|7.04|7.06|6.96|92
1657259700000|2022-07-08 05:55:00|7.08|6.98|7.11|7.01|7.12|7.02|7.07|6.97|54
1657260000000|2022-07-08 06:00:00|7.12|7.02|7.13|7.03|7.14|7.04|7.11|7.01|52
1657260300000|2022-07-08 06:05:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|36
1657260600000|2022-07-08 06:10:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|5
1657260900000|2022-07-08 06:15:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|14
1657261200000|2022-07-08 06:20:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|14
1657261500000|2022-07-08 06:25:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|14
1657261800000|2022-07-08 06:30:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|43
1657262100000|2022-07-08 06:35:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|20
1657262400000|2022-07-08 06:40:00|7.08|6.98|7.11|7.01|7.11|7.01|7.08|6.98|10
1657262700000|2022-07-08 06:45:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|23
1657263000000|2022-07-08 06:50:00|7.09|6.99|7.12|7.02|7.13|7.03|7.09|6.99|36
1657263300000|2022-07-08 06:55:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|35
1657263600000|2022-07-08 07:00:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|24
1657263900000|2022-07-08 07:05:00|7.1|7|7.08|6.98|7.11|7.01|7.08|6.98|25
1657264200000|2022-07-08 07:10:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|17
1657264500000|2022-07-08 07:15:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|20
1657264800000|2022-07-08 07:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|7
1657265100000|2022-07-08 07:25:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|4
1657265400000|2022-07-08 07:30:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|42
1657265700000|2022-07-08 07:35:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|21
1657266000000|2022-07-08 07:40:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|26
1657266300000|2022-07-08 07:45:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|13
1657266600000|2022-07-08 07:50:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|6
1657266900000|2022-07-08 07:55:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|22
1657267200000|2022-07-08 08:00:00|7.09|6.99|7.1|7|7.11|7.01|7.08|6.98|34
1657267500000|2022-07-08 08:05:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|46
1657267800000|2022-07-08 08:10:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|24
1657268100000|2022-07-08 08:15:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|56
1657268400000|2022-07-08 08:20:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|46
1657268700000|2022-07-08 08:25:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|41
1657269000000|2022-07-08 08:30:00|7.1|7|7.1|7|7.11|7.01|7.1|7|33
1657269300000|2022-07-08 08:35:00|7.09|6.99|7.06|6.96|7.1|7|7.06|6.96|14
1657269600000|2022-07-08 08:40:00|7.05|6.95|7.04|6.94|7.05|6.95|7.02|6.92|48
1657269900000|2022-07-08 08:45:00|7.05|6.95|7.03|6.93|7.06|6.96|7.02|6.92|49
1657270200000|2022-07-08 08:50:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|49
1657270500000|2022-07-08 08:55:00|7.01|6.91|6.98|6.88|7.01|6.91|6.97|6.87|64
1657270800000|2022-07-08 09:00:00|6.97|6.87|6.96|6.86|6.99|6.89|6.95|6.85|84
1657271100000|2022-07-08 09:05:00|6.95|6.85|6.93|6.83|6.97|6.87|6.93|6.83|105
1657271400000|2022-07-08 09:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|47
1657271700000|2022-07-08 09:15:00|6.93|6.83|6.96|6.86|6.96|6.86|6.93|6.83|26
1657272000000|2022-07-08 09:20:00|6.97|6.87|6.95|6.85|6.97|6.87|6.93|6.83|45
1657272300000|2022-07-08 09:25:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|20
1657272600000|2022-07-08 09:30:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|46
1657272900000|2022-07-08 09:35:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|41
1657273200000|2022-07-08 09:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|12
1657273500000|2022-07-08 09:45:00|6.95|6.85|6.97|6.87|6.98|6.88|6.95|6.85|13
1657273800000|2022-07-08 09:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|23
1657274100000|2022-07-08 09:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|40
1657274400000|2022-07-08 10:00:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|55
1657274700000|2022-07-08 10:05:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|15
1657275000000|2022-07-08 10:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|33
1657275300000|2022-07-08 10:15:00|6.96|6.86|6.98|6.88|6.99|6.89|6.95|6.85|35
1657275600000|2022-07-08 10:20:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|76
1657275900000|2022-07-08 10:25:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|33
1657276200000|2022-07-08 10:30:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|42
1657276500000|2022-07-08 10:35:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|36
1657276800000|2022-07-08 10:40:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|50
1657277100000|2022-07-08 10:45:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|48
1657277400000|2022-07-08 10:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|19
1657277700000|2022-07-08 10:55:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|58
1657278000000|2022-07-08 11:00:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|35
1657278300000|2022-07-08 11:05:00|6.94|6.84|6.95|6.85|6.97|6.87|6.93|6.83|58
1657278600000|2022-07-08 11:10:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|41
1657278900000|2022-07-08 11:15:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|22
1657279200000|2022-07-08 11:20:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|15
1657279500000|2022-07-08 11:25:00|6.98|6.88|6.98|6.88|6.98|6.88|6.96|6.86|9
1657279800000|2022-07-08 11:30:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|27
1657280100000|2022-07-08 11:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|53
1657280400000|2022-07-08 11:40:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|8
1657280700000|2022-07-08 11:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|19
1657281000000|2022-07-08 11:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|15
1657281300000|2022-07-08 11:55:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|39
1657281600000|2022-07-08 12:00:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|54
1657281900000|2022-07-08 12:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.94|6.84|26
1657282200000|2022-07-08 12:10:00|6.98|6.88|7|6.9|7.03|6.93|6.98|6.88|33
1657282500000|2022-07-08 12:15:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|16
1657282800000|2022-07-08 12:20:00|6.99|6.89|6.97|6.87|6.99|6.89|6.95|6.85|49
1657283100000|2022-07-08 12:25:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|79
1657283400000|2022-07-08 12:30:00|6.97|6.87|6.92|6.82|6.97|6.87|6.89|6.79|124
1657283700000|2022-07-08 12:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.91|6.81|67
1657284000000|2022-07-08 12:40:00|6.92|6.82|6.89|6.79|6.93|6.83|6.88|6.78|64
1657284300000|2022-07-08 12:45:00|6.88|6.78|6.92|6.82|6.92|6.82|6.87|6.77|133
1657284600000|2022-07-08 12:50:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|92
1657284900000|2022-07-08 12:55:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|109
1657285200000|2022-07-08 13:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.92|6.82|55
1657285500000|2022-07-08 13:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.92|6.82|16
1657285800000|2022-07-08 13:10:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|22
1657286100000|2022-07-08 13:15:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|18
1657286400000|2022-07-08 13:20:00|6.97|6.87|6.94|6.84|6.98|6.88|6.94|6.84|36
1657286700000|2022-07-08 13:25:00|6.93|6.83|6.95|6.85|6.95|6.85|6.92|6.82|23
1657287000000|2022-07-08 13:30:00|6.96|6.86|6.96|6.86|6.96|6.86|6.92|6.82|85
1657287300000|2022-07-08 13:35:00|6.95|6.85|6.98|6.88|6.98|6.88|6.93|6.83|50
1657287600000|2022-07-08 13:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|68
1657287900000|2022-07-08 13:45:00|6.97|6.87|6.95|6.85|6.98|6.88|6.95|6.85|59
1657288200000|2022-07-08 13:50:00|6.94|6.84|6.92|6.82|6.94|6.84|6.9|6.8|57
1657288500000|2022-07-08 13:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|80
1657288800000|2022-07-08 14:00:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|79
1657289100000|2022-07-08 14:05:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|41
1657289400000|2022-07-08 14:10:00|6.93|6.83|6.96|6.86|6.97|6.87|6.93|6.83|70
1657289700000|2022-07-08 14:15:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|44
1657290000000|2022-07-08 14:20:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|29
1657290300000|2022-07-08 14:25:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|49
1657290600000|2022-07-08 14:30:00|6.99|6.89|6.99|6.89|7.01|6.91|6.99|6.89|71
1657290900000|2022-07-08 14:35:00|7|6.9|7.03|6.93|7.03|6.93|6.99|6.89|54
1657291200000|2022-07-08 14:40:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|32
1657291500000|2022-07-08 14:45:00|7.02|6.92|7.01|6.91|7.04|6.94|7.01|6.91|32
1657291800000|2022-07-08 14:50:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|95
1657292100000|2022-07-08 14:55:00|7.01|6.91|7.02|6.92|7.03|6.93|6.99|6.89|36
1657292400000|2022-07-08 15:00:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|82
1657292700000|2022-07-08 15:05:00|7.01|6.91|7.04|6.94|7.04|6.94|7|6.9|60
1657293000000|2022-07-08 15:10:00|7.05|6.95|7.04|6.94|7.07|6.97|7.03|6.93|84
1657293300000|2022-07-08 15:15:00|7.05|6.95|7.03|6.93|7.07|6.97|7.02|6.92|51
1657293600000|2022-07-08 15:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|18
1657293900000|2022-07-08 15:25:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|36
1657294200000|2022-07-08 15:30:00|7.04|6.94|7.06|6.96|7.07|6.97|7.04|6.94|37
1657294500000|2022-07-08 15:35:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|19
1657294800000|2022-07-08 15:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|76
1657295100000|2022-07-08 15:45:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|42
1657295400000|2022-07-08 15:50:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|54
1657295700000|2022-07-08 15:55:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|43
1657296000000|2022-07-08 16:00:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|43
1657296300000|2022-07-08 16:05:00|7.04|6.94|7.02|6.92|7.05|6.95|7.02|6.92|59
1657296600000|2022-07-08 16:10:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|48
1657296900000|2022-07-08 16:15:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|72
1657297200000|2022-07-08 16:20:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|43
1657297500000|2022-07-08 16:25:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|46
1657297800000|2022-07-08 16:30:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|70
1657298100000|2022-07-08 16:35:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1657298400000|2022-07-08 16:40:00|7.02|6.92|7.02|6.92|7.02|6.92|6.99|6.89|45
1657298700000|2022-07-08 16:45:00|7.01|6.91|7.03|6.93|7.04|6.94|7|6.9|67
1657299000000|2022-07-08 16:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|11
1657299300000|2022-07-08 16:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|8
1657299600000|2022-07-08 17:00:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|40
1657299900000|2022-07-08 17:05:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|44
1657300200000|2022-07-08 17:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1657300500000|2022-07-08 17:15:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|30
1657300800000|2022-07-08 17:20:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|28
1657301100000|2022-07-08 17:25:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|28
1657301400000|2022-07-08 17:30:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|26
1657301700000|2022-07-08 17:35:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|47
1657302000000|2022-07-08 17:40:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|11
1657302300000|2022-07-08 17:45:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|23
1657302600000|2022-07-08 17:50:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|7
1657302900000|2022-07-08 17:55:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|32
1657303200000|2022-07-08 18:00:00|7.03|6.93|7.04|6.94|7.05|6.95|7.02|6.92|22
1657303500000|2022-07-08 18:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|23
1657303800000|2022-07-08 18:10:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|26
1657304100000|2022-07-08 18:15:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|66
1657304400000|2022-07-08 18:20:00|7.04|6.94|7.05|6.95|7.07|6.97|7.03|6.93|48
1657304700000|2022-07-08 18:25:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|26
1657305000000|2022-07-08 18:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|44
1657305300000|2022-07-08 18:35:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|52
1657305600000|2022-07-08 18:40:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|50
1657305900000|2022-07-08 18:45:00|7.04|6.94|7.02|6.92|7.05|6.95|7.01|6.91|35
1657306200000|2022-07-08 18:50:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|43
1657306500000|2022-07-08 18:55:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|71
1657306800000|2022-07-08 19:00:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|55
1657307100000|2022-07-08 19:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|42
1657307400000|2022-07-08 19:10:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|42
1657307700000|2022-07-08 19:15:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|58
1657308000000|2022-07-08 19:20:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|24
1657308300000|2022-07-08 19:25:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|19
1657308600000|2022-07-08 19:30:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|72
1657308900000|2022-07-08 19:35:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|62
1657309200000|2022-07-08 19:40:00|7.05|6.95|7.09|6.99|7.09|6.99|7.04|6.94|53
1657309500000|2022-07-08 19:45:00|7.08|6.98|7.08|6.98|7.1|7|7.07|6.97|69
1657309800000|2022-07-08 19:50:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|22
1657310100000|2022-07-08 19:55:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|18
1657310400000|2022-07-08 20:00:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|55
1657310700000|2022-07-08 20:05:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|13
1657311300000|2022-07-08 20:15:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|8
1657311600000|2022-07-08 20:20:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|17
1657311900000|2022-07-08 20:25:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|12
1657312200000|2022-07-08 20:30:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|21
1657312500000|2022-07-08 20:35:00|7.11|7.01|7.07|6.97|7.11|7.01|7.07|6.97|25
1657312800000|2022-07-08 20:40:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|19
1657313100000|2022-07-08 20:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|17
1657313400000|2022-07-08 20:50:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|9
1657313700000|2022-07-08 20:55:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1657350000000|2022-07-09 07:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|10
1657350300000|2022-07-09 07:05:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|26
1657350600000|2022-07-09 07:10:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|10
1657350900000|2022-07-09 07:15:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|15
1657351200000|2022-07-09 07:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|11
1657351500000|2022-07-09 07:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|14
1657351800000|2022-07-09 07:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|7
1657352100000|2022-07-09 07:35:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|14
1657352400000|2022-07-09 07:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1657352700000|2022-07-09 07:45:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|10
1657353000000|2022-07-09 07:50:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|13
1657353300000|2022-07-09 07:55:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|13
1657353600000|2022-07-09 08:00:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|10
1657353900000|2022-07-09 08:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|11
1657354200000|2022-07-09 08:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|13
1657354500000|2022-07-09 08:15:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|16
1657354800000|2022-07-09 08:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|21
1657355100000|2022-07-09 08:25:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|8
1657355400000|2022-07-09 08:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|8
1657355700000|2022-07-09 08:35:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|12
1657356000000|2022-07-09 08:40:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|32
1657356300000|2022-07-09 08:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|38
1657356600000|2022-07-09 08:50:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|18
1657356900000|2022-07-09 08:55:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|49
1657357200000|2022-07-09 09:00:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|14
1657357500000|2022-07-09 09:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|13
1657357800000|2022-07-09 09:10:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1657358100000|2022-07-09 09:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|23
1657358400000|2022-07-09 09:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|3
1657358700000|2022-07-09 09:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|15
1657359000000|2022-07-09 09:30:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1657359300000|2022-07-09 09:35:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|2
1657359600000|2022-07-09 09:40:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|41
1657359900000|2022-07-09 09:45:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|34
1657360200000|2022-07-09 09:50:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|7
1657360800000|2022-07-09 10:00:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|10
1657361100000|2022-07-09 10:05:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|14
1657361400000|2022-07-09 10:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|12
1657361700000|2022-07-09 10:15:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|21
1657362000000|2022-07-09 10:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1657362300000|2022-07-09 10:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|3
1657362600000|2022-07-09 10:30:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|23
1657362900000|2022-07-09 10:35:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|47
1657363200000|2022-07-09 10:40:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|25
1657363500000|2022-07-09 10:45:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|7
1657363800000|2022-07-09 10:50:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|24
1657364100000|2022-07-09 10:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|63
1657364400000|2022-07-09 11:00:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|16
1657364700000|2022-07-09 11:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|16
1657365000000|2022-07-09 11:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|9
1657365300000|2022-07-09 11:15:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|18
1657365600000|2022-07-09 11:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|8
1657365900000|2022-07-09 11:25:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|15
1657366200000|2022-07-09 11:30:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|51
1657366500000|2022-07-09 11:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|7
1657367100000|2022-07-09 11:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|8
1657367400000|2022-07-09 11:50:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|62
1657367700000|2022-07-09 11:55:00|7|6.9|6.95|6.85|7|6.9|6.95|6.85|60
1657368000000|2022-07-09 12:00:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|36
1657368300000|2022-07-09 12:05:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|48
1657368600000|2022-07-09 12:10:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|12
1657368900000|2022-07-09 12:15:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1657369200000|2022-07-09 12:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|2
1657369500000|2022-07-09 12:25:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|34
1657369800000|2022-07-09 12:30:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|26
1657370100000|2022-07-09 12:35:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|64
1657370400000|2022-07-09 12:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|7
1657370700000|2022-07-09 12:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1657371000000|2022-07-09 12:50:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|21
1657371300000|2022-07-09 12:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|34
1657371900000|2022-07-09 13:05:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1657372200000|2022-07-09 13:10:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|8
1657372500000|2022-07-09 13:15:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|12
1657373100000|2022-07-09 13:25:00|7|6.9|7|6.9|7|6.9|6.99|6.89|9
1657373400000|2022-07-09 13:30:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1657373700000|2022-07-09 13:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1657374300000|2022-07-09 13:45:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|29
1657374600000|2022-07-09 13:50:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|17
1657374900000|2022-07-09 13:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|16
1657375500000|2022-07-09 14:05:00|6.97|6.87|6.99|6.89|7|6.9|6.96|6.86|45
1657375800000|2022-07-09 14:10:00|7|6.9|7|6.9|7|6.9|6.99|6.89|55
1657376100000|2022-07-09 14:15:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|25
1657376400000|2022-07-09 14:20:00|7|6.9|7|6.9|7|6.9|6.99|6.89|9
1657376700000|2022-07-09 14:25:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|28
1657377300000|2022-07-09 14:35:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1657377600000|2022-07-09 14:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|11
1657377900000|2022-07-09 14:45:00|7|6.9|7|6.9|7|6.9|6.99|6.89|17
1657378200000|2022-07-09 14:50:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|8
1657378500000|2022-07-09 14:55:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|6
1657378800000|2022-07-09 15:00:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|11
1657379100000|2022-07-09 15:05:00|7|6.9|7|6.9|7.01|6.91|7|6.9|21
1657379400000|2022-07-09 15:10:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|25
1657379700000|2022-07-09 15:15:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|12
1657380000000|2022-07-09 15:20:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|7
1657380300000|2022-07-09 15:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|37
1657380600000|2022-07-09 15:30:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1657381200000|2022-07-09 15:40:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1657381500000|2022-07-09 15:45:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1657381800000|2022-07-09 15:50:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1657382100000|2022-07-09 15:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|17
1657382400000|2022-07-09 16:00:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|9
1657382700000|2022-07-09 16:05:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|12
1657383000000|2022-07-09 16:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1657383300000|2022-07-09 16:15:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|16
1657383600000|2022-07-09 16:20:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|5
1657383900000|2022-07-09 16:25:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1657384200000|2022-07-09 16:30:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|2
1657384800000|2022-07-09 16:40:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|14
1657385400000|2022-07-09 16:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|3
1657385700000|2022-07-09 16:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|24
1657386000000|2022-07-09 17:00:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|23
1657386600000|2022-07-09 17:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|19
1657386900000|2022-07-09 17:15:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|6
1657387200000|2022-07-09 17:20:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|18
1657387500000|2022-07-09 17:25:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|12
1657387800000|2022-07-09 17:30:00|7.03|6.93|7.06|6.96|7.06|6.96|7.02|6.92|36
1657388100000|2022-07-09 17:35:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|87
1657388400000|2022-07-09 17:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|7
1657388700000|2022-07-09 17:45:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|2
1657389000000|2022-07-09 17:50:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|52
1657389300000|2022-07-09 17:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|10
1657389600000|2022-07-09 18:00:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|4
1657389900000|2022-07-09 18:05:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|36
1657390200000|2022-07-09 18:10:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|11
1657390500000|2022-07-09 18:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|25
1657390800000|2022-07-09 18:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|25
1657391100000|2022-07-09 18:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|12
1657391400000|2022-07-09 18:30:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|31
1657391700000|2022-07-09 18:35:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|5
1657392300000|2022-07-09 18:45:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|23
1657392600000|2022-07-09 18:50:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|16
1657392900000|2022-07-09 18:55:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|29
1657393200000|2022-07-09 19:00:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|7
1657393500000|2022-07-09 19:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|17
1657393800000|2022-07-09 19:10:00|7.02|6.92|6.99|6.89|7.03|6.93|6.97|6.87|46
1657394100000|2022-07-09 19:15:00|6.98|6.88|7.01|6.91|7.01|6.91|6.98|6.88|40
1657394400000|2022-07-09 19:20:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|66
1657394700000|2022-07-09 19:25:00|7|6.9|7|6.9|7.01|6.91|7|6.9|17
1657395000000|2022-07-09 19:30:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|57
1657395600000|2022-07-09 19:40:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|26
1657395900000|2022-07-09 19:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|5
1657396200000|2022-07-09 19:50:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|42
1657396500000|2022-07-09 19:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|80
1657397100000|2022-07-09 20:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|9
1657397400000|2022-07-09 20:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1657397700000|2022-07-09 20:15:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|24
1657398000000|2022-07-09 20:20:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|41
1657398300000|2022-07-09 20:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1657398600000|2022-07-09 20:30:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|9
1657398900000|2022-07-09 20:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|3
1657399200000|2022-07-09 20:40:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|17
1657399500000|2022-07-09 20:45:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|17
1657399800000|2022-07-09 20:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|7
1657400100000|2022-07-09 20:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|7
1657400400000|2022-07-09 21:00:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|55
1657400700000|2022-07-09 21:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|17
1657401000000|2022-07-09 21:10:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|40
1657401600000|2022-07-09 21:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1657401900000|2022-07-09 21:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|3
1657402500000|2022-07-09 21:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1657403100000|2022-07-09 21:45:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|4
1657403400000|2022-07-09 21:50:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|14
1657403700000|2022-07-09 21:55:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|37
1657404000000|2022-07-09 22:00:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|30
1657404300000|2022-07-09 22:05:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|8
1657404600000|2022-07-09 22:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|2
1657404900000|2022-07-09 22:15:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|57
1657405200000|2022-07-09 22:20:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|33
1657405500000|2022-07-09 22:25:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|4
1657405800000|2022-07-09 22:30:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|21
1657406100000|2022-07-09 22:35:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|12
1657406700000|2022-07-09 22:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|20
1657407000000|2022-07-09 22:50:00|7.02|6.92|6.98|6.88|7.02|6.92|6.98|6.88|25
1657407300000|2022-07-09 22:55:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|31
1657407600000|2022-07-09 23:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|47
1657407900000|2022-07-09 23:05:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|16
1657408200000|2022-07-09 23:10:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1657408500000|2022-07-09 23:15:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|15
1657409100000|2022-07-09 23:25:00|7|6.9|7|6.9|7|6.9|6.99|6.89|3
1657409400000|2022-07-09 23:30:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|15
1657409700000|2022-07-09 23:35:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|27
1657410000000|2022-07-09 23:40:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|15
1657410300000|2022-07-09 23:45:00|7|6.9|7|6.9|7|6.9|6.99|6.89|23
1657410600000|2022-07-09 23:50:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|44
1657411200000|2022-07-10 00:00:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|3
1657411500000|2022-07-10 00:05:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|67
1657411800000|2022-07-10 00:10:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|27
1657412100000|2022-07-10 00:15:00|6.94|6.84|6.97|6.87|6.99|6.89|6.94|6.84|14
1657412400000|2022-07-10 00:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|7
1657412700000|2022-07-10 00:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|21
1657413000000|2022-07-10 00:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1657413600000|2022-07-10 00:40:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1657413900000|2022-07-10 00:45:00|6.96|6.86|6.93|6.83|6.97|6.87|6.92|6.82|36
1657414200000|2022-07-10 00:50:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|11
1657414500000|2022-07-10 00:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|14
1657414800000|2022-07-10 01:00:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|16
1657415100000|2022-07-10 01:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|10
1657415400000|2022-07-10 01:10:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|62
1657415700000|2022-07-10 01:15:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|38
1657416000000|2022-07-10 01:20:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|43
1657416300000|2022-07-10 01:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|13
1657416600000|2022-07-10 01:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|88
1657416900000|2022-07-10 01:35:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|20
1657417500000|2022-07-10 01:45:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1657417800000|2022-07-10 01:50:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|49
1657418100000|2022-07-10 01:55:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|24
1657418400000|2022-07-10 02:00:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|32
1657418700000|2022-07-10 02:05:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|29
1657419000000|2022-07-10 02:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|29
1657419300000|2022-07-10 02:15:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|12
1657419600000|2022-07-10 02:20:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|30
1657419900000|2022-07-10 02:25:00|6.95|6.85|6.89|6.79|6.95|6.85|6.89|6.79|33
1657420200000|2022-07-10 02:30:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|53
1657420500000|2022-07-10 02:35:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|41
1657420800000|2022-07-10 02:40:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|42
1657421100000|2022-07-10 02:45:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|95
1657421400000|2022-07-10 02:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|97
1657421700000|2022-07-10 02:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|30
1657422000000|2022-07-10 03:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|37
1657422300000|2022-07-10 03:05:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|50
1657422600000|2022-07-10 03:10:00|6.87|6.77|6.86|6.76|6.87|6.77|6.84|6.74|38
1657422900000|2022-07-10 03:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|39
1657423200000|2022-07-10 03:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|66
1657423500000|2022-07-10 03:25:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|28
1657423800000|2022-07-10 03:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|31
1657424100000|2022-07-10 03:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1657424400000|2022-07-10 03:40:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|30
1657424700000|2022-07-10 03:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|5
1657425000000|2022-07-10 03:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|30
1657425300000|2022-07-10 03:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|8
1657425600000|2022-07-10 04:00:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|38
1657425900000|2022-07-10 04:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|53
1657426200000|2022-07-10 04:10:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|55
1657426500000|2022-07-10 04:15:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|21
1657426800000|2022-07-10 04:20:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|29
1657427100000|2022-07-10 04:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|7
1657427400000|2022-07-10 04:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|3
1657427700000|2022-07-10 04:35:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|21
1657428000000|2022-07-10 04:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|39
1657428300000|2022-07-10 04:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|21
1657428600000|2022-07-10 04:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1657428900000|2022-07-10 04:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|38
1657429200000|2022-07-10 05:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1657429500000|2022-07-10 05:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1657430100000|2022-07-10 05:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1657430400000|2022-07-10 05:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1657431000000|2022-07-10 05:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|11
1657431300000|2022-07-10 05:35:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|44
1657431600000|2022-07-10 05:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|22
1657431900000|2022-07-10 05:45:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|21
1657432200000|2022-07-10 05:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1657432500000|2022-07-10 05:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|32
1657432800000|2022-07-10 06:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|8
1657433100000|2022-07-10 06:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1657433400000|2022-07-10 06:10:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|6
1657433700000|2022-07-10 06:15:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|31
1657434000000|2022-07-10 06:20:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|65
1657434300000|2022-07-10 06:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|8
1657434600000|2022-07-10 06:30:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|29
1657434900000|2022-07-10 06:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1657435200000|2022-07-10 06:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|40
1657435500000|2022-07-10 06:45:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|11
1657435800000|2022-07-10 06:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|12
1657436100000|2022-07-10 06:55:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|5
1657436400000|2022-07-10 07:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1657436700000|2022-07-10 07:05:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|30
1657437000000|2022-07-10 07:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1657437300000|2022-07-10 07:15:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|16
1657437600000|2022-07-10 07:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|30
1657437900000|2022-07-10 07:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|35
1657438200000|2022-07-10 07:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|27
1657438500000|2022-07-10 07:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|9
1657438800000|2022-07-10 07:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|14
1657439100000|2022-07-10 07:45:00|6.89|6.79|6.89|6.79|6.89|6.79|6.89|6.79|1
1657439400000|2022-07-10 07:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|17
1657439700000|2022-07-10 07:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|22
1657440000000|2022-07-10 08:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1657440300000|2022-07-10 08:05:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|24
1657440600000|2022-07-10 08:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|4
1657440900000|2022-07-10 08:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1657441200000|2022-07-10 08:20:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|11
1657441500000|2022-07-10 08:25:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|10
1657441800000|2022-07-10 08:30:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|6
1657442100000|2022-07-10 08:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|2
1657442400000|2022-07-10 08:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|44
1657442700000|2022-07-10 08:45:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1657443000000|2022-07-10 08:50:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|18
1657443300000|2022-07-10 08:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1657443600000|2022-07-10 09:00:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|23
1657443900000|2022-07-10 09:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|44
1657444200000|2022-07-10 09:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|18
1657444500000|2022-07-10 09:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|50
1657444800000|2022-07-10 09:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|24
1657445100000|2022-07-10 09:25:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|8
1657445400000|2022-07-10 09:30:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1657445700000|2022-07-10 09:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|43
1657446000000|2022-07-10 09:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1657446900000|2022-07-10 09:55:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1657447200000|2022-07-10 10:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|15
1657447500000|2022-07-10 10:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|24
1657447800000|2022-07-10 10:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|10
1657448100000|2022-07-10 10:15:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|3
1657448400000|2022-07-10 10:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1657448700000|2022-07-10 10:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1657449000000|2022-07-10 10:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|6
1657449300000|2022-07-10 10:35:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1657449600000|2022-07-10 10:40:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|15
1657449900000|2022-07-10 10:45:00|6.84|6.74|6.84|6.74|6.84|6.74|6.82|6.72|15
1657450200000|2022-07-10 10:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|36
1657450500000|2022-07-10 10:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|5
1657450800000|2022-07-10 11:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1657451100000|2022-07-10 11:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|12
1657451400000|2022-07-10 11:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|12
1657451700000|2022-07-10 11:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|36
1657452000000|2022-07-10 11:20:00|6.83|6.73|6.82|6.72|6.84|6.74|6.81|6.71|36
1657452300000|2022-07-10 11:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|10
1657452600000|2022-07-10 11:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|57
1657452900000|2022-07-10 11:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|7
1657453200000|2022-07-10 11:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1657453500000|2022-07-10 11:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|11
1657453800000|2022-07-10 11:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|20
1657454100000|2022-07-10 11:55:00|6.83|6.73|6.85|6.75|6.86|6.76|6.83|6.73|43
1657454400000|2022-07-10 12:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1657454700000|2022-07-10 12:05:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|16
1657455000000|2022-07-10 12:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|22
1657455300000|2022-07-10 12:15:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|21
1657455600000|2022-07-10 12:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|12
1657455900000|2022-07-10 12:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|6
1657456500000|2022-07-10 12:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|18
1657456800000|2022-07-10 12:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|20
1657457100000|2022-07-10 12:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1657457400000|2022-07-10 12:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|16
1657457700000|2022-07-10 12:55:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1657458000000|2022-07-10 13:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1657458300000|2022-07-10 13:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|28
1657458600000|2022-07-10 13:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|13
1657458900000|2022-07-10 13:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|30
1657459200000|2022-07-10 13:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1657459800000|2022-07-10 13:30:00|6.84|6.74|6.8|6.7|6.85|6.75|6.78|6.68|55
1657460100000|2022-07-10 13:35:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|46
1657460400000|2022-07-10 13:40:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|7
1657460700000|2022-07-10 13:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|7
1657461000000|2022-07-10 13:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|16
1657461300000|2022-07-10 13:55:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|14
1657461600000|2022-07-10 14:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|23
1657461900000|2022-07-10 14:05:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|100
1657462200000|2022-07-10 14:10:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|122
1657462500000|2022-07-10 14:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|80
1657462800000|2022-07-10 14:20:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|42
1657463100000|2022-07-10 14:25:00|6.76|6.66|6.75|6.65|6.76|6.66|6.73|6.63|74
1657463400000|2022-07-10 14:30:00|6.74|6.64|6.72|6.62|6.75|6.65|6.71|6.61|113
1657463700000|2022-07-10 14:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|25
1657464000000|2022-07-10 14:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|2
1657464300000|2022-07-10 14:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|21
1657464600000|2022-07-10 14:50:00|6.73|6.63|6.71|6.61|6.74|6.64|6.7|6.6|63
1657464900000|2022-07-10 14:55:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|36
1657465200000|2022-07-10 15:00:00|6.68|6.58|6.72|6.62|6.72|6.62|6.68|6.58|9
1657465500000|2022-07-10 15:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|24
1657465800000|2022-07-10 15:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|5
1657466100000|2022-07-10 15:15:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|42
1657466400000|2022-07-10 15:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.7|6.6|23
1657466700000|2022-07-10 15:25:00|6.71|6.61|6.73|6.63|6.74|6.64|6.71|6.61|19
1657467000000|2022-07-10 15:30:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|32
1657467300000|2022-07-10 15:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1657467600000|2022-07-10 15:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|4
1657467900000|2022-07-10 15:45:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|15
1657468200000|2022-07-10 15:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|12
1657468800000|2022-07-10 16:00:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|14
1657469100000|2022-07-10 16:05:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|22
1657469400000|2022-07-10 16:10:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|40
1657469700000|2022-07-10 16:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|72
1657470000000|2022-07-10 16:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1657470300000|2022-07-10 16:25:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|15
1657470600000|2022-07-10 16:30:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|25
1657470900000|2022-07-10 16:35:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|23
1657471200000|2022-07-10 16:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|17
1657471500000|2022-07-10 16:45:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|59
1657471800000|2022-07-10 16:50:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|12
1657472100000|2022-07-10 16:55:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|32
1657472400000|2022-07-10 17:00:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|16
1657473000000|2022-07-10 17:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|4
1657473600000|2022-07-10 17:20:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|12
1657473900000|2022-07-10 17:25:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1657474200000|2022-07-10 17:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1657474800000|2022-07-10 17:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|14
1657475100000|2022-07-10 17:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|22
1657475400000|2022-07-10 17:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1657475700000|2022-07-10 17:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1657476000000|2022-07-10 18:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|20
1657476300000|2022-07-10 18:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|27
1657476600000|2022-07-10 18:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|18
1657477200000|2022-07-10 18:20:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|17
1657478100000|2022-07-10 18:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1657478400000|2022-07-10 18:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|31
1657478700000|2022-07-10 18:45:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1657479000000|2022-07-10 18:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1657479300000|2022-07-10 18:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|17
1657479600000|2022-07-10 19:00:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1657479900000|2022-07-10 19:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|18
1657480200000|2022-07-10 19:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1657480500000|2022-07-10 19:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1657480800000|2022-07-10 19:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1657481100000|2022-07-10 19:25:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|11
1657481400000|2022-07-10 19:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|2
1657481700000|2022-07-10 19:35:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|28
1657482000000|2022-07-10 19:40:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|45
1657482600000|2022-07-10 19:50:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|9
1657482900000|2022-07-10 19:55:00|6.75|6.65|6.78|6.68|6.78|6.68|6.75|6.65|26
1657483200000|2022-07-10 20:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|17
1657483500000|2022-07-10 20:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|29
1657483800000|2022-07-10 20:10:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|4
1657484400000|2022-07-10 20:20:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|10
1657484700000|2022-07-10 20:25:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|32
1657485000000|2022-07-10 20:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|6
1657485600000|2022-07-10 20:40:00|6.77|6.67|6.79|6.69|6.8|6.7|6.77|6.67|5
1657485900000|2022-07-10 20:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|20
1657486200000|2022-07-10 20:50:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1657486500000|2022-07-10 20:55:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|21
1657486800000|2022-07-10 21:00:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|64
1657487100000|2022-07-10 21:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|37
1657487400000|2022-07-10 21:10:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|17
1657487700000|2022-07-10 21:15:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|10
1657488300000|2022-07-10 21:25:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|8
1657488600000|2022-07-10 21:30:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|5
1657489200000|2022-07-10 21:40:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|22
1657489500000|2022-07-10 21:45:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|22
1657489800000|2022-07-10 21:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|29
1657490100000|2022-07-10 21:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|14
1657490400000|2022-07-10 22:00:00|6.78|6.68|6.76|6.66|6.79|6.69|6.75|6.65|67
1657490700000|2022-07-10 22:05:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|34
1657491000000|2022-07-10 22:10:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|55
1657491300000|2022-07-10 22:15:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|18
1657491600000|2022-07-10 22:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|22
1657491900000|2022-07-10 22:25:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|79
1657492200000|2022-07-10 22:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|56
1657492500000|2022-07-10 22:35:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|30
1657492800000|2022-07-10 22:40:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|26
1657493100000|2022-07-10 22:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|40
1657493400000|2022-07-10 22:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1657493700000|2022-07-10 22:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|33
1657494000000|2022-07-10 23:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|71
1657494300000|2022-07-10 23:05:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|40
1657494600000|2022-07-10 23:10:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|72
1657494900000|2022-07-10 23:15:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|93
1657495200000|2022-07-10 23:20:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|44
1657495500000|2022-07-10 23:25:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|22
1657495800000|2022-07-10 23:30:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|39
1657496100000|2022-07-10 23:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|63
1657496400000|2022-07-10 23:40:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1657496700000|2022-07-10 23:45:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|10
1657497000000|2022-07-10 23:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|16
1657497300000|2022-07-10 23:55:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|34
1657497600000|2022-07-11 00:00:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|36
1657497900000|2022-07-11 00:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|11
1657498200000|2022-07-11 00:10:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|22
1657498500000|2022-07-11 00:15:00|6.74|6.64|6.7|6.6|6.75|6.65|6.7|6.6|29
1657498800000|2022-07-11 00:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|88
1657499100000|2022-07-11 00:25:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|57
1657499400000|2022-07-11 00:30:00|6.7|6.6|6.71|6.61|6.71|6.61|6.68|6.58|56
1657499700000|2022-07-11 00:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|30
1657500000000|2022-07-11 00:40:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|40
1657500300000|2022-07-11 00:45:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|50
1657500600000|2022-07-11 00:50:00|6.74|6.64|6.74|6.64|6.74|6.64|6.72|6.62|49
1657500900000|2022-07-11 00:55:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|41
1657501200000|2022-07-11 01:00:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|78
1657501500000|2022-07-11 01:05:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|86
1657501800000|2022-07-11 01:10:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|71
1657502100000|2022-07-11 01:15:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|35
1657502400000|2022-07-11 01:20:00|6.68|6.58|6.63|6.53|6.68|6.58|6.62|6.52|64
1657502700000|2022-07-11 01:25:00|6.64|6.54|6.63|6.53|6.65|6.55|6.62|6.52|52
1657503000000|2022-07-11 01:30:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|85
1657503300000|2022-07-11 01:35:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|23
1657503600000|2022-07-11 01:40:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|45
1657503900000|2022-07-11 01:45:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|20
1657504200000|2022-07-11 01:50:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|20
1657504500000|2022-07-11 01:55:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|34
1657504800000|2022-07-11 02:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|17
1657505100000|2022-07-11 02:05:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|62
1657505400000|2022-07-11 02:10:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|42
1657505700000|2022-07-11 02:15:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|31
1657506000000|2022-07-11 02:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|35
1657506300000|2022-07-11 02:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|16
1657506600000|2022-07-11 02:30:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|24
1657506900000|2022-07-11 02:35:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|40
1657507200000|2022-07-11 02:40:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|55
1657507500000|2022-07-11 02:45:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|49
1657507800000|2022-07-11 02:50:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|56
1657508100000|2022-07-11 02:55:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|60
1657508400000|2022-07-11 03:00:00|6.66|6.56|6.62|6.52|6.67|6.57|6.62|6.52|57
1657508700000|2022-07-11 03:05:00|6.63|6.53|6.66|6.56|6.66|6.56|6.62|6.52|34
1657509000000|2022-07-11 03:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|35
1657509300000|2022-07-11 03:15:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|56
1657509600000|2022-07-11 03:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1657509900000|2022-07-11 03:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|27
1657510200000|2022-07-11 03:30:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|58
1657510500000|2022-07-11 03:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|15
1657510800000|2022-07-11 03:40:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|7
1657511100000|2022-07-11 03:45:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|4
1657511400000|2022-07-11 03:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|45
1657511700000|2022-07-11 03:55:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|53
1657512000000|2022-07-11 04:00:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|42
1657512300000|2022-07-11 04:05:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|26
1657512600000|2022-07-11 04:10:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|40
1657512900000|2022-07-11 04:15:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|21
1657513200000|2022-07-11 04:20:00|6.66|6.56|6.63|6.53|6.66|6.56|6.63|6.53|12
1657513500000|2022-07-11 04:25:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|26
1657513800000|2022-07-11 04:30:00|6.64|6.54|6.62|6.52|6.64|6.54|6.61|6.51|39
1657514100000|2022-07-11 04:35:00|6.63|6.53|6.61|6.51|6.63|6.53|6.61|6.51|31
1657514400000|2022-07-11 04:40:00|6.62|6.52|6.63|6.53|6.63|6.53|6.6|6.5|56
1657514700000|2022-07-11 04:45:00|6.62|6.52|6.64|6.54|6.65|6.55|6.62|6.52|61
1657515000000|2022-07-11 04:50:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|15
1657515300000|2022-07-11 04:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|13
1657515600000|2022-07-11 05:00:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|90
1657515900000|2022-07-11 05:05:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|21
1657516200000|2022-07-11 05:10:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|6
1657516800000|2022-07-11 05:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|17
1657517100000|2022-07-11 05:25:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|8
1657517400000|2022-07-11 05:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|12
1657517700000|2022-07-11 05:35:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|18
1657518000000|2022-07-11 05:40:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|62
1657518300000|2022-07-11 05:45:00|6.65|6.55|6.62|6.52|6.65|6.55|6.6|6.5|84
1657518600000|2022-07-11 05:50:00|6.61|6.51|6.59|6.49|6.62|6.52|6.58|6.48|59
1657518900000|2022-07-11 05:55:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|52
1657519200000|2022-07-11 06:00:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|50
1657519500000|2022-07-11 06:05:00|6.58|6.48|6.56|6.46|6.59|6.49|6.56|6.46|27
1657519800000|2022-07-11 06:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|117
1657520100000|2022-07-11 06:15:00|6.54|6.44|6.57|6.47|6.57|6.47|6.54|6.44|40
1657520400000|2022-07-11 06:20:00|6.56|6.46|6.55|6.45|6.57|6.47|6.54|6.44|138
1657520700000|2022-07-11 06:25:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|52
1657521000000|2022-07-11 06:30:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|26
1657521300000|2022-07-11 06:35:00|6.56|6.46|6.52|6.42|6.56|6.46|6.52|6.42|55
1657521600000|2022-07-11 06:40:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|62
1657521900000|2022-07-11 06:45:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|83
1657522200000|2022-07-11 06:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|45
1657522500000|2022-07-11 06:55:00|6.53|6.43|6.53|6.43|6.55|6.45|6.53|6.43|73
1657522800000|2022-07-11 07:00:00|6.54|6.44|6.55|6.45|6.56|6.46|6.52|6.42|30
1657523100000|2022-07-11 07:05:00|6.56|6.46|6.54|6.44|6.57|6.47|6.54|6.44|31
1657523400000|2022-07-11 07:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|45
1657523700000|2022-07-11 07:15:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|13
1657524000000|2022-07-11 07:20:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|37
1657524300000|2022-07-11 07:25:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|69
1657524600000|2022-07-11 07:30:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|37
1657524900000|2022-07-11 07:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|20
1657525200000|2022-07-11 07:40:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|17
1657525500000|2022-07-11 07:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|63
1657525800000|2022-07-11 07:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|58
1657526100000|2022-07-11 07:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|28
1657526400000|2022-07-11 08:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|75
1657526700000|2022-07-11 08:05:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|58
1657527000000|2022-07-11 08:10:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|72
1657527300000|2022-07-11 08:15:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|50
1657527600000|2022-07-11 08:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|17
1657527900000|2022-07-11 08:25:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|46
1657528200000|2022-07-11 08:30:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|14
1657528500000|2022-07-11 08:35:00|6.56|6.46|6.57|6.47|6.58|6.48|6.55|6.45|38
1657528800000|2022-07-11 08:40:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|36
1657529100000|2022-07-11 08:45:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|53
1657529400000|2022-07-11 08:50:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|12
1657529700000|2022-07-11 08:55:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|56
1657530000000|2022-07-11 09:00:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|41
1657530300000|2022-07-11 09:05:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|4
1657530600000|2022-07-11 09:10:00|6.58|6.48|6.58|6.48|6.59|6.49|6.57|6.47|45
1657530900000|2022-07-11 09:15:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|30
1657531200000|2022-07-11 09:20:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|2
1657531500000|2022-07-11 09:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|71
1657531800000|2022-07-11 09:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|29
1657532100000|2022-07-11 09:35:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|27
1657532400000|2022-07-11 09:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|28
1657532700000|2022-07-11 09:45:00|6.58|6.48|6.57|6.47|6.58|6.48|6.56|6.46|18
1657533000000|2022-07-11 09:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|22
1657533300000|2022-07-11 09:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|2
1657533600000|2022-07-11 10:00:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|6
1657533900000|2022-07-11 10:05:00|6.58|6.48|6.56|6.46|6.58|6.48|6.56|6.46|11
1657534200000|2022-07-11 10:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|19
1657534500000|2022-07-11 10:15:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|10
1657534800000|2022-07-11 10:20:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|18
1657535100000|2022-07-11 10:25:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1657535400000|2022-07-11 10:30:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|10
1657535700000|2022-07-11 10:35:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|20
1657536000000|2022-07-11 10:40:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|27
1657536300000|2022-07-11 10:45:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|22
1657536600000|2022-07-11 10:50:00|6.59|6.49|6.57|6.47|6.59|6.49|6.56|6.46|17
1657536900000|2022-07-11 10:55:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|3
1657537200000|2022-07-11 11:00:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|21
1657537500000|2022-07-11 11:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|9
1657538100000|2022-07-11 11:15:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1657538400000|2022-07-11 11:20:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|2
1657538700000|2022-07-11 11:25:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|7
1657539000000|2022-07-11 11:30:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|18
1657539300000|2022-07-11 11:35:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|20
1657539600000|2022-07-11 11:40:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|80
1657539900000|2022-07-11 11:45:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|25
1657540200000|2022-07-11 11:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|17
1657540500000|2022-07-11 11:55:00|6.52|6.42|6.49|6.39|6.53|6.43|6.49|6.39|52
1657540800000|2022-07-11 12:00:00|6.48|6.38|6.46|6.36|6.49|6.39|6.46|6.36|17
1657541100000|2022-07-11 12:05:00|6.47|6.37|6.49|6.39|6.5|6.4|6.46|6.36|37
1657541400000|2022-07-11 12:10:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|45
1657541700000|2022-07-11 12:15:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|40
1657542000000|2022-07-11 12:20:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|62
1657542300000|2022-07-11 12:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|47
1657542600000|2022-07-11 12:30:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|26
1657542900000|2022-07-11 12:35:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|7
1657543200000|2022-07-11 12:40:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|27
1657543500000|2022-07-11 12:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|26
1657543800000|2022-07-11 12:50:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|12
1657544100000|2022-07-11 12:55:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|42
1657544400000|2022-07-11 13:00:00|6.54|6.44|6.54|6.44|6.56|6.46|6.54|6.44|41
1657544700000|2022-07-11 13:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|9
1657545000000|2022-07-11 13:10:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|6
1657545300000|2022-07-11 13:15:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|23
1657545600000|2022-07-11 13:20:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|43
1657545900000|2022-07-11 13:25:00|6.54|6.44|6.51|6.41|6.54|6.44|6.51|6.41|14
1657546200000|2022-07-11 13:30:00|6.5|6.4|6.52|6.42|6.56|6.46|6.5|6.4|71
1657546500000|2022-07-11 13:35:00|6.51|6.41|6.5|6.4|6.51|6.41|6.47|6.37|106
1657546800000|2022-07-11 13:40:00|6.49|6.39|6.45|6.35|6.49|6.39|6.44|6.34|51
1657547100000|2022-07-11 13:45:00|6.46|6.36|6.4|6.3|6.46|6.36|6.39|6.29|63
1657547400000|2022-07-11 13:50:00|6.41|6.31|6.39|6.29|6.42|6.32|6.37|6.27|89
1657547700000|2022-07-11 13:55:00|6.4|6.3|6.4|6.3|6.42|6.32|6.39|6.29|105
1657548000000|2022-07-11 14:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.37|6.27|67
1657548300000|2022-07-11 14:05:00|6.4|6.3|6.42|6.32|6.42|6.32|6.38|6.28|97
1657548600000|2022-07-11 14:10:00|6.43|6.33|6.42|6.32|6.45|6.35|6.42|6.32|112
1657548900000|2022-07-11 14:15:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|46
1657549200000|2022-07-11 14:20:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|64
1657549500000|2022-07-11 14:25:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|38
1657549800000|2022-07-11 14:30:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|97
1657550100000|2022-07-11 14:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|56
1657550400000|2022-07-11 14:40:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|54
1657550700000|2022-07-11 14:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|23
1657551000000|2022-07-11 14:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|41
1657551300000|2022-07-11 14:55:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|32
1657551600000|2022-07-11 15:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|58
1657551900000|2022-07-11 15:05:00|6.4|6.3|6.42|6.32|6.43|6.33|6.4|6.3|51
1657552200000|2022-07-11 15:10:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|44
1657552500000|2022-07-11 15:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|53
1657552800000|2022-07-11 15:20:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|50
1657553100000|2022-07-11 15:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|28
1657553400000|2022-07-11 15:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|42
1657553700000|2022-07-11 15:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|30
1657554000000|2022-07-11 15:40:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|61
1657554300000|2022-07-11 15:45:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|89
1657554600000|2022-07-11 15:50:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|36
1657554900000|2022-07-11 15:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|15
1657555200000|2022-07-11 16:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|54
1657555500000|2022-07-11 16:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|64
1657555800000|2022-07-11 16:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|28
1657556100000|2022-07-11 16:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|26
1657556400000|2022-07-11 16:20:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|81
1657556700000|2022-07-11 16:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|83
1657557000000|2022-07-11 16:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.43|6.33|75
1657557300000|2022-07-11 16:35:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|21
1657557600000|2022-07-11 16:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.44|6.34|26
1657557900000|2022-07-11 16:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|55
1657558200000|2022-07-11 16:50:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|50
1657558500000|2022-07-11 16:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|13
1657558800000|2022-07-11 17:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|82
1657559100000|2022-07-11 17:05:00|6.45|6.35|6.46|6.36|6.47|6.37|6.44|6.34|52
1657559400000|2022-07-11 17:10:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|85
1657559700000|2022-07-11 17:15:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|59
1657560000000|2022-07-11 17:20:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|12
1657560300000|2022-07-11 17:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|56
1657560600000|2022-07-11 17:30:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|30
1657560900000|2022-07-11 17:35:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|8
1657561200000|2022-07-11 17:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|21
1657561500000|2022-07-11 17:45:00|6.5|6.4|6.49|6.39|6.5|6.4|6.48|6.38|58
1657561800000|2022-07-11 17:50:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|36
1657562100000|2022-07-11 17:55:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|44
1657562400000|2022-07-11 18:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|15
1657562700000|2022-07-11 18:05:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|36
1657563000000|2022-07-11 18:10:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|16
1657563300000|2022-07-11 18:15:00|6.49|6.39|6.47|6.37|6.49|6.39|6.46|6.36|41
1657563900000|2022-07-11 18:25:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|12
1657564200000|2022-07-11 18:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1657564500000|2022-07-11 18:35:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|80
1657564800000|2022-07-11 18:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|53
1657565100000|2022-07-11 18:45:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|25
1657565400000|2022-07-11 18:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|59
1657565700000|2022-07-11 18:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|17
1657566000000|2022-07-11 19:00:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|67
1657566300000|2022-07-11 19:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|89
1657566600000|2022-07-11 19:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|23
1657566900000|2022-07-11 19:15:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|35
1657567200000|2022-07-11 19:20:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|81
1657567500000|2022-07-11 19:25:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|41
1657567800000|2022-07-11 19:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|68
1657568100000|2022-07-11 19:35:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|40
1657568400000|2022-07-11 19:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|11
1657568700000|2022-07-11 19:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|30
1657569000000|2022-07-11 19:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1657569300000|2022-07-11 19:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|27
1657569600000|2022-07-11 20:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|45
1657569900000|2022-07-11 20:05:00|6.45|6.35|6.44|6.34|6.46|6.36|6.43|6.33|70
1657570200000|2022-07-11 20:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|11
1657570500000|2022-07-11 20:15:00|6.42|6.32|6.39|6.29|6.43|6.33|6.38|6.28|62
1657570800000|2022-07-11 20:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|38
1657571100000|2022-07-11 20:25:00|6.4|6.3|6.43|6.33|6.43|6.33|6.4|6.3|60
1657571400000|2022-07-11 20:30:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|22
1657571700000|2022-07-11 20:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|28
1657572000000|2022-07-11 20:40:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|63
1657572300000|2022-07-11 20:45:00|6.43|6.33|6.41|6.31|6.43|6.33|6.4|6.3|71
1657572600000|2022-07-11 20:50:00|6.4|6.3|6.42|6.32|6.43|6.33|6.4|6.3|41
1657572900000|2022-07-11 20:55:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|42
1657573200000|2022-07-11 21:00:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|12
1657573500000|2022-07-11 21:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|9
1657573800000|2022-07-11 21:10:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|14
1657574100000|2022-07-11 21:15:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|7
1657574400000|2022-07-11 21:20:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|19
1657574700000|2022-07-11 21:25:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|11
1657575000000|2022-07-11 21:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|9
1657575300000|2022-07-11 21:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1657575600000|2022-07-11 21:40:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|59
1657575900000|2022-07-11 21:45:00|6.38|6.28|6.32|6.22|6.39|6.29|6.31|6.21|25
1657576200000|2022-07-11 21:50:00|6.33|6.23|6.34|6.24|6.36|6.26|6.32|6.22|50
1657576500000|2022-07-11 21:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1657576800000|2022-07-11 22:00:00|6.34|6.24|6.3|6.2|6.35|6.25|6.3|6.2|35
1657577100000|2022-07-11 22:05:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|30
1657577400000|2022-07-11 22:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|37
1657577700000|2022-07-11 22:15:00|6.3|6.2|6.3|6.2|6.32|6.22|6.29|6.19|61
1657578000000|2022-07-11 22:20:00|6.29|6.19|6.27|6.17|6.3|6.2|6.27|6.17|19
1657578300000|2022-07-11 22:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.23|6.13|51
1657578600000|2022-07-11 22:30:00|6.25|6.15|6.23|6.13|6.26|6.16|6.23|6.13|41
1657578900000|2022-07-11 22:35:00|6.24|6.14|6.21|6.11|6.24|6.14|6.2|6.1|38
1657579200000|2022-07-11 22:40:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|53
1657579500000|2022-07-11 22:45:00|6.21|6.11|6.21|6.11|6.23|6.13|6.2|6.1|55
1657579800000|2022-07-11 22:50:00|6.2|6.1|6.2|6.1|6.22|6.12|6.2|6.1|89
1657580100000|2022-07-11 22:55:00|6.21|6.11|6.2|6.1|6.23|6.13|6.2|6.1|74
1657580400000|2022-07-11 23:00:00|6.21|6.11|6.17|6.07|6.21|6.11|6.17|6.07|89
1657580700000|2022-07-11 23:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|140
1657581000000|2022-07-11 23:10:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|92
1657581300000|2022-07-11 23:15:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|59
1657581600000|2022-07-11 23:20:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|60
1657581900000|2022-07-11 23:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.18|6.08|77
1657582200000|2022-07-11 23:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|48
1657582500000|2022-07-11 23:35:00|6.22|6.12|6.24|6.14|6.25|6.15|6.21|6.11|49
1657582800000|2022-07-11 23:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|30
1657583100000|2022-07-11 23:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|49
1657583400000|2022-07-11 23:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|43
1657583700000|2022-07-11 23:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|40
1657584000000|2022-07-12 00:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|42
1657584300000|2022-07-12 00:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.19|6.09|63
1657584600000|2022-07-12 00:10:00|6.22|6.12|6.23|6.13|6.24|6.14|6.21|6.11|30
1657584900000|2022-07-12 00:15:00|6.24|6.14|6.23|6.13|6.26|6.16|6.22|6.12|78
1657585200000|2022-07-12 00:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.22|6.12|27
1657585500000|2022-07-12 00:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|50
1657585800000|2022-07-12 00:30:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|62
1657586100000|2022-07-12 00:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|69
1657586400000|2022-07-12 00:40:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|50
1657586700000|2022-07-12 00:45:00|6.24|6.14|6.25|6.15|6.27|6.17|6.24|6.14|36
1657587000000|2022-07-12 00:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|63
1657587300000|2022-07-12 00:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|19
1657587600000|2022-07-12 01:00:00|6.22|6.12|6.25|6.15|6.26|6.16|6.22|6.12|42
1657587900000|2022-07-12 01:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.24|6.14|43
1657588200000|2022-07-12 01:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|35
1657588500000|2022-07-12 01:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|44
1657588800000|2022-07-12 01:20:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|26
1657589100000|2022-07-12 01:25:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|13
1657589400000|2022-07-12 01:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|22
1657589700000|2022-07-12 01:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|11
1657590000000|2022-07-12 01:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|21
1657590300000|2022-07-12 01:45:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|26
1657590600000|2022-07-12 01:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|26
1657590900000|2022-07-12 01:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|46
1657591200000|2022-07-12 02:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|15
1657591500000|2022-07-12 02:05:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|26
1657591800000|2022-07-12 02:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1657592100000|2022-07-12 02:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|33
1657592400000|2022-07-12 02:20:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|29
1657592700000|2022-07-12 02:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|33
1657593000000|2022-07-12 02:30:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|25
1657593300000|2022-07-12 02:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|9
1657593600000|2022-07-12 02:40:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|28
1657593900000|2022-07-12 02:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|43
1657594200000|2022-07-12 02:50:00|6.27|6.17|6.29|6.19|6.3|6.2|6.27|6.17|35
1657594500000|2022-07-12 02:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1657594800000|2022-07-12 03:00:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|53
1657595100000|2022-07-12 03:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.25|6.15|33
1657595400000|2022-07-12 03:10:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|39
1657595700000|2022-07-12 03:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|28
1657596000000|2022-07-12 03:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|15
1657596300000|2022-07-12 03:25:00|6.26|6.16|6.25|6.15|6.27|6.17|6.24|6.14|20
1657596600000|2022-07-12 03:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|60
1657596900000|2022-07-12 03:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1657597200000|2022-07-12 03:40:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|24
1657597500000|2022-07-12 03:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|25
1657597800000|2022-07-12 03:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|14
1657598100000|2022-07-12 03:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1657598400000|2022-07-12 04:00:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|21
1657598700000|2022-07-12 04:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|18
1657599000000|2022-07-12 04:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|22
1657599300000|2022-07-12 04:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|20
1657599600000|2022-07-12 04:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1657599900000|2022-07-12 04:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|5
1657600200000|2022-07-12 04:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|14
1657600500000|2022-07-12 04:35:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1657600800000|2022-07-12 04:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|7
1657601100000|2022-07-12 04:45:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|17
1657601400000|2022-07-12 04:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|30
1657601700000|2022-07-12 04:55:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|14
1657602000000|2022-07-12 05:00:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|41
1657602300000|2022-07-12 05:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|16
1657602600000|2022-07-12 05:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|27
1657602900000|2022-07-12 05:15:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|14
1657603200000|2022-07-12 05:20:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|5
1657603800000|2022-07-12 05:30:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|16
1657604100000|2022-07-12 05:35:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|24
1657604400000|2022-07-12 05:40:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|11
1657604700000|2022-07-12 05:45:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|12
1657605000000|2022-07-12 05:50:00|6.31|6.21|6.31|6.21|6.36|6.26|6.3|6.2|81
1657605300000|2022-07-12 05:55:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|25
1657605600000|2022-07-12 06:00:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|63
1657605900000|2022-07-12 06:05:00|6.3|6.2|6.27|6.17|6.3|6.2|6.27|6.17|8
1657606200000|2022-07-12 06:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|17
1657606500000|2022-07-12 06:15:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|14
1657606800000|2022-07-12 06:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1657607100000|2022-07-12 06:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|26
1657607400000|2022-07-12 06:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|81
1657607700000|2022-07-12 06:35:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|19
1657608000000|2022-07-12 06:40:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|29
1657608300000|2022-07-12 06:45:00|6.26|6.16|6.25|6.15|6.27|6.17|6.24|6.14|52
1657608600000|2022-07-12 06:50:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|72
1657608900000|2022-07-12 06:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|25
1657609200000|2022-07-12 07:00:00|6.23|6.13|6.21|6.11|6.24|6.14|6.21|6.11|59
1657609500000|2022-07-12 07:05:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|91
1657609800000|2022-07-12 07:10:00|6.21|6.11|6.19|6.09|6.21|6.11|6.18|6.08|75
1657610100000|2022-07-12 07:15:00|6.18|6.08|6.2|6.1|6.21|6.11|6.18|6.08|83
1657610400000|2022-07-12 07:20:00|6.21|6.11|6.19|6.09|6.21|6.11|6.18|6.08|61
1657610700000|2022-07-12 07:25:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|54
1657611000000|2022-07-12 07:30:00|6.18|6.08|6.19|6.09|6.21|6.11|6.18|6.08|38
1657611300000|2022-07-12 07:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|36
1657611600000|2022-07-12 07:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1657611900000|2022-07-12 07:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|61
1657612200000|2022-07-12 07:50:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|26
1657612500000|2022-07-12 07:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|32
1657612800000|2022-07-12 08:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|52
1657613100000|2022-07-12 08:05:00|6.21|6.11|6.24|6.14|6.24|6.14|6.21|6.11|62
1657613400000|2022-07-12 08:10:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|62
1657613700000|2022-07-12 08:15:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|49
1657614000000|2022-07-12 08:20:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|33
1657614300000|2022-07-12 08:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|42
1657614600000|2022-07-12 08:30:00|6.19|6.09|6.22|6.12|6.22|6.12|6.19|6.09|42
1657614900000|2022-07-12 08:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|22
1657615200000|2022-07-12 08:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|44
1657615500000|2022-07-12 08:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|32
1657615800000|2022-07-12 08:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|15
1657616100000|2022-07-12 08:55:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|23
1657616400000|2022-07-12 09:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|75
1657616700000|2022-07-12 09:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1657617000000|2022-07-12 09:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|112
1657617300000|2022-07-12 09:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|8
1657617900000|2022-07-12 09:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|28
1657618200000|2022-07-12 09:30:00|6.16|6.06|6.13|6.03|6.17|6.07|6.13|6.03|36
1657618500000|2022-07-12 09:35:00|6.14|6.04|6.09|5.99|6.14|6.04|6.09|5.99|69
1657618800000|2022-07-12 09:40:00|6.08|5.98|6.12|6.02|6.12|6.02|6.08|5.98|69
1657619100000|2022-07-12 09:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|108
1657619400000|2022-07-12 09:50:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|80
1657619700000|2022-07-12 09:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|29
1657620000000|2022-07-12 10:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|7
1657620300000|2022-07-12 10:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|13
1657620600000|2022-07-12 10:10:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|42
1657620900000|2022-07-12 10:15:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1657621200000|2022-07-12 10:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|38
1657621500000|2022-07-12 10:25:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|19
1657621800000|2022-07-12 10:30:00|6.16|6.06|6.16|6.06|6.18|6.08|6.16|6.06|23
1657622100000|2022-07-12 10:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|68
1657622400000|2022-07-12 10:40:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|31
1657622700000|2022-07-12 10:45:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|5
1657623000000|2022-07-12 10:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1657623300000|2022-07-12 10:55:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1657623600000|2022-07-12 11:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1657623900000|2022-07-12 11:05:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|44
1657624200000|2022-07-12 11:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|9
1657624500000|2022-07-12 11:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1657625400000|2022-07-12 11:30:00|6.15|6.05|6.16|6.06|6.18|6.08|6.15|6.05|12
1657625700000|2022-07-12 11:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|31
1657626000000|2022-07-12 11:40:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|51
1657626300000|2022-07-12 11:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|28
1657626600000|2022-07-12 11:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|16
1657626900000|2022-07-12 11:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1657627200000|2022-07-12 12:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|35
1657627500000|2022-07-12 12:05:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|14
1657627800000|2022-07-12 12:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|41
1657628100000|2022-07-12 12:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|56
1657628400000|2022-07-12 12:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|70
1657628700000|2022-07-12 12:25:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|91
1657629000000|2022-07-12 12:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|36
1657629300000|2022-07-12 12:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|15
1657629600000|2022-07-12 12:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1657629900000|2022-07-12 12:45:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|26
1657630200000|2022-07-12 12:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|22
1657630500000|2022-07-12 12:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|14
1657630800000|2022-07-12 13:00:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|32
1657631100000|2022-07-12 13:05:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|59
1657631400000|2022-07-12 13:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|33
1657631700000|2022-07-12 13:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1657632000000|2022-07-12 13:20:00|6.23|6.13|6.2|6.1|6.23|6.13|6.2|6.1|48
1657632300000|2022-07-12 13:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|52
1657632600000|2022-07-12 13:30:00|6.21|6.11|6.2|6.1|6.24|6.14|6.19|6.09|64
1657632900000|2022-07-12 13:35:00|6.21|6.11|6.24|6.14|6.26|6.16|6.21|6.11|62
1657633200000|2022-07-12 13:40:00|6.23|6.13|6.21|6.11|6.24|6.14|6.21|6.11|65
1657633500000|2022-07-12 13:45:00|6.22|6.12|6.2|6.1|6.23|6.13|6.2|6.1|69
1657633800000|2022-07-12 13:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|87
1657634100000|2022-07-12 13:55:00|6.2|6.1|6.19|6.09|6.21|6.11|6.18|6.08|82
1657634400000|2022-07-12 14:00:00|6.18|6.08|6.16|6.06|6.19|6.09|6.16|6.06|33
1657634700000|2022-07-12 14:05:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|40
1657635000000|2022-07-12 14:10:00|6.17|6.07|6.2|6.1|6.2|6.1|6.17|6.07|78
1657635300000|2022-07-12 14:15:00|6.21|6.11|6.21|6.11|6.21|6.11|6.19|6.09|49
1657635600000|2022-07-12 14:20:00|6.22|6.12|6.2|6.1|6.24|6.14|6.2|6.1|71
1657635900000|2022-07-12 14:25:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|45
1657636200000|2022-07-12 14:30:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|10
1657636500000|2022-07-12 14:35:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|40
1657636800000|2022-07-12 14:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|25
1657637100000|2022-07-12 14:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|50
1657637400000|2022-07-12 14:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|12
1657637700000|2022-07-12 14:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|31
1657638000000|2022-07-12 15:00:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|81
1657638300000|2022-07-12 15:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|54
1657638600000|2022-07-12 15:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|41
1657638900000|2022-07-12 15:15:00|6.22|6.12|6.2|6.1|6.23|6.13|6.2|6.1|73
1657639200000|2022-07-12 15:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|50
1657639500000|2022-07-12 15:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|38
1657639800000|2022-07-12 15:30:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|34
1657640100000|2022-07-12 15:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|32
1657640400000|2022-07-12 15:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|23
1657640700000|2022-07-12 15:45:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|11
1657641000000|2022-07-12 15:50:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|28
1657641300000|2022-07-12 15:55:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|37
1657641600000|2022-07-12 16:00:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|33
1657641900000|2022-07-12 16:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|33
1657642200000|2022-07-12 16:10:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|43
1657642500000|2022-07-12 16:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1657642800000|2022-07-12 16:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|43
1657643100000|2022-07-12 16:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|24
1657643400000|2022-07-12 16:30:00|6.22|6.12|6.24|6.14|6.25|6.15|6.22|6.12|7
1657643700000|2022-07-12 16:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|29
1657644000000|2022-07-12 16:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|9
1657644300000|2022-07-12 16:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|28
1657644600000|2022-07-12 16:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|20
1657644900000|2022-07-12 16:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|18
1657645200000|2022-07-12 17:00:00|6.23|6.13|6.23|6.13|6.25|6.15|6.22|6.12|25
1657645500000|2022-07-12 17:05:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|4
1657646100000|2022-07-12 17:15:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|35
1657646400000|2022-07-12 17:20:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|21
1657646700000|2022-07-12 17:25:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|34
1657647000000|2022-07-12 17:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1657647300000|2022-07-12 17:35:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|9
1657647600000|2022-07-12 17:40:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|44
1657647900000|2022-07-12 17:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1657648200000|2022-07-12 17:50:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|8
1657648500000|2022-07-12 17:55:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1657648800000|2022-07-12 18:00:00|6.21|6.11|6.18|6.08|6.22|6.12|6.18|6.08|18
1657649100000|2022-07-12 18:05:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|22
1657649400000|2022-07-12 18:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|16
1657649700000|2022-07-12 18:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|41
1657650000000|2022-07-12 18:20:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|34
1657650300000|2022-07-12 18:25:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|19
1657650600000|2022-07-12 18:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|12
1657650900000|2022-07-12 18:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|24
1657651200000|2022-07-12 18:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|11
1657651500000|2022-07-12 18:45:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|14
1657651800000|2022-07-12 18:50:00|6.18|6.08|6.17|6.07|6.19|6.09|6.17|6.07|32
1657652100000|2022-07-12 18:55:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|11
1657652400000|2022-07-12 19:00:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|45
1657652700000|2022-07-12 19:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|47
1657653000000|2022-07-12 19:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|18
1657653300000|2022-07-12 19:15:00|6.11|6.01|6.08|5.98|6.12|6.02|6.07|5.97|50
1657653600000|2022-07-12 19:20:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|44
1657653900000|2022-07-12 19:25:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|38
1657654200000|2022-07-12 19:30:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|33
1657654500000|2022-07-12 19:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|28
1657654800000|2022-07-12 19:40:00|6.06|5.96|6.08|5.98|6.09|5.99|6.05|5.95|75
1657655100000|2022-07-12 19:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|13
1657655400000|2022-07-12 19:50:00|6.1|6|6.08|5.98|6.11|6.01|6.08|5.98|55
1657655700000|2022-07-12 19:55:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|27
1657656000000|2022-07-12 20:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|20
1657656300000|2022-07-12 20:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|9
1657656600000|2022-07-12 20:10:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|9
1657656900000|2022-07-12 20:15:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|4
1657657200000|2022-07-12 20:20:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|36
1657657500000|2022-07-12 20:25:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|18
1657657800000|2022-07-12 20:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|13
1657658100000|2022-07-12 20:35:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1657658400000|2022-07-12 20:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|9
1657658700000|2022-07-12 20:45:00|6.12|6.02|6.1|6|6.12|6.02|6.09|5.99|15
1657659000000|2022-07-12 20:50:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|33
1657659300000|2022-07-12 20:55:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|46
1657659600000|2022-07-12 21:00:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|30
1657659900000|2022-07-12 21:05:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|9
1657660200000|2022-07-12 21:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|22
1657660500000|2022-07-12 21:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1657660800000|2022-07-12 21:20:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|4
1657661100000|2022-07-12 21:25:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|29
1657661400000|2022-07-12 21:30:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|17
1657661700000|2022-07-12 21:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|60
1657662000000|2022-07-12 21:40:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|36
1657662300000|2022-07-12 21:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1657662600000|2022-07-12 21:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|10
1657662900000|2022-07-12 21:55:00|6.11|6.01|6.07|5.97|6.11|6.01|6.07|5.97|15
1657663200000|2022-07-12 22:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|30
1657663500000|2022-07-12 22:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|33
1657663800000|2022-07-12 22:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|39
1657664100000|2022-07-12 22:15:00|6.06|5.96|6.09|5.99|6.09|5.99|6.06|5.96|22
1657664400000|2022-07-12 22:20:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|39
1657664700000|2022-07-12 22:25:00|6.07|5.97|6.09|5.99|6.09|5.99|6.07|5.97|33
1657665000000|2022-07-12 22:30:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1657665300000|2022-07-12 22:35:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|14
1657665600000|2022-07-12 22:40:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|40
1657665900000|2022-07-12 22:45:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|19
1657666200000|2022-07-12 22:50:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|22
1657666500000|2022-07-12 22:55:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|9
1657666800000|2022-07-12 23:00:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|22
1657667100000|2022-07-12 23:05:00|6.1|6|6.1|6|6.1|6|6.09|5.99|37
1657667400000|2022-07-12 23:10:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|26
1657667700000|2022-07-12 23:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|24
1657668000000|2022-07-12 23:20:00|6.11|6.01|6.08|5.98|6.11|6.01|6.08|5.98|22
1657668300000|2022-07-12 23:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|29
1657668600000|2022-07-12 23:30:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|54
1657668900000|2022-07-12 23:35:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|29
1657669200000|2022-07-12 23:40:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|29
1657669500000|2022-07-12 23:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|26
1657669800000|2022-07-12 23:50:00|6.06|5.96|6.04|5.94|6.07|5.97|6.02|5.92|61
1657670100000|2022-07-12 23:55:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|71
1657670400000|2022-07-13 00:00:00|6.04|5.94|5.99|5.89|6.04|5.94|5.96|5.86|88
1657670700000|2022-07-13 00:05:00|5.98|5.88|6|5.9|6|5.9|5.96|5.86|63
1657671000000|2022-07-13 00:10:00|5.99|5.89|6.01|5.91|6.02|5.92|5.99|5.89|61
1657671300000|2022-07-13 00:15:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|59
1657671600000|2022-07-13 00:20:00|6.01|5.91|6.03|5.93|6.05|5.95|6.01|5.91|59
1657671900000|2022-07-13 00:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.02|5.92|65
1657672200000|2022-07-13 00:30:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|33
1657672500000|2022-07-13 00:35:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|21
1657672800000|2022-07-13 00:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|28
1657673100000|2022-07-13 00:45:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|36
1657673400000|2022-07-13 00:50:00|6.05|5.95|6.04|5.94|6.05|5.95|6.03|5.93|42
1657673700000|2022-07-13 00:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|35
1657674000000|2022-07-13 01:00:00|6.04|5.94|6.05|5.95|6.06|5.96|6.03|5.93|42
1657674300000|2022-07-13 01:05:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|78
1657674600000|2022-07-13 01:10:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|16
1657674900000|2022-07-13 01:15:00|6.06|5.96|6.05|5.95|6.07|5.97|6.05|5.95|34
1657675200000|2022-07-13 01:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|10
1657675500000|2022-07-13 01:25:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|26
1657675800000|2022-07-13 01:30:00|6.04|5.94|6.05|5.95|6.05|5.95|6.04|5.94|22
1657676100000|2022-07-13 01:35:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|46
1657676400000|2022-07-13 01:40:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|32
1657676700000|2022-07-13 01:45:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|29
1657677000000|2022-07-13 01:50:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|14
1657677300000|2022-07-13 01:55:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|22
1657677600000|2022-07-13 02:00:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|12
1657677900000|2022-07-13 02:05:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|9
1657678200000|2022-07-13 02:10:00|6.1|6|6.08|5.98|6.1|6|6.08|5.98|25
1657678500000|2022-07-13 02:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|16
1657678800000|2022-07-13 02:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|23
1657679100000|2022-07-13 02:25:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|14
1657679400000|2022-07-13 02:30:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|18
1657679700000|2022-07-13 02:35:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|10
1657680000000|2022-07-13 02:40:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|36
1657680300000|2022-07-13 02:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|13
1657680600000|2022-07-13 02:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1657680900000|2022-07-13 02:55:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|46
1657681200000|2022-07-13 03:00:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|20
1657681500000|2022-07-13 03:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|29
1657681800000|2022-07-13 03:10:00|6.1|6|6.1|6|6.11|6.01|6.1|6|33
1657682100000|2022-07-13 03:15:00|6.11|6.01|6.08|5.98|6.11|6.01|6.08|5.98|28
1657682400000|2022-07-13 03:20:00|6.09|5.99|6.12|6.02|6.13|6.03|6.08|5.98|38
1657682700000|2022-07-13 03:25:00|6.11|6.01|6.09|5.99|6.12|6.02|6.08|5.98|49
1657683000000|2022-07-13 03:30:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|43
1657683300000|2022-07-13 03:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1657683600000|2022-07-13 03:40:00|6.1|6|6.08|5.98|6.1|6|6.08|5.98|33
1657683900000|2022-07-13 03:45:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|42
1657684200000|2022-07-13 03:50:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|51
1657684500000|2022-07-13 03:55:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|12
1657684800000|2022-07-13 04:00:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|27
1657685100000|2022-07-13 04:05:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|34
1657685400000|2022-07-13 04:10:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1657685700000|2022-07-13 04:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|16
1657686000000|2022-07-13 04:20:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|11
1657686300000|2022-07-13 04:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|10
1657686600000|2022-07-13 04:30:00|6.1|6|6.1|6|6.11|6.01|6.1|6|19
1657686900000|2022-07-13 04:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|30
1657687200000|2022-07-13 04:40:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|17
1657687500000|2022-07-13 04:45:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|12
1657687800000|2022-07-13 04:50:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|34
1657688400000|2022-07-13 05:00:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|24
1657688700000|2022-07-13 05:05:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|6
1657689000000|2022-07-13 05:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|22
1657689300000|2022-07-13 05:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|14
1657689600000|2022-07-13 05:20:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|8
1657689900000|2022-07-13 05:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|4
1657690200000|2022-07-13 05:30:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|45
1657690500000|2022-07-13 05:35:00|6.11|6.01|6.14|6.04|6.16|6.06|6.11|6.01|44
1657690800000|2022-07-13 05:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|46
1657691100000|2022-07-13 05:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|19
1657691400000|2022-07-13 05:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|27
1657691700000|2022-07-13 05:55:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|24
1657692000000|2022-07-13 06:00:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|7
1657692300000|2022-07-13 06:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|17
1657692600000|2022-07-13 06:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|34
1657692900000|2022-07-13 06:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|13
1657693200000|2022-07-13 06:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|6
1657693500000|2022-07-13 06:25:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|50
1657693800000|2022-07-13 06:30:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1657694100000|2022-07-13 06:35:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|28
1657694400000|2022-07-13 06:40:00|6.11|6.01|6.12|6.02|6.13|6.03|6.1|6|78
1657694700000|2022-07-13 06:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|79
1657695000000|2022-07-13 06:50:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|28
1657695300000|2022-07-13 06:55:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1657695600000|2022-07-13 07:00:00|6.13|6.03|6.15|6.05|6.15|6.05|6.13|6.03|21
1657695900000|2022-07-13 07:05:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|8
1657696200000|2022-07-13 07:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|30
1657696500000|2022-07-13 07:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1657696800000|2022-07-13 07:20:00|6.13|6.03|6.13|6.03|6.15|6.05|6.13|6.03|15
1657697100000|2022-07-13 07:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|11
1657697400000|2022-07-13 07:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1657697700000|2022-07-13 07:35:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|29
1657698000000|2022-07-13 07:40:00|6.15|6.05|6.19|6.09|6.2|6.1|6.15|6.05|47
1657698300000|2022-07-13 07:45:00|6.2|6.1|6.2|6.1|6.2|6.1|6.18|6.08|71
1657698600000|2022-07-13 07:50:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|62
1657698900000|2022-07-13 07:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|44
1657699200000|2022-07-13 08:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|49
1657699500000|2022-07-13 08:05:00|6.2|6.1|6.18|6.08|6.21|6.11|6.17|6.07|105
1657699800000|2022-07-13 08:10:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|29
1657700100000|2022-07-13 08:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|64
1657700400000|2022-07-13 08:20:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|37
1657700700000|2022-07-13 08:25:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|31
1657701000000|2022-07-13 08:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1657701300000|2022-07-13 08:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|70
1657701600000|2022-07-13 08:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|78
1657701900000|2022-07-13 08:45:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|55
1657702200000|2022-07-13 08:50:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|43
1657702500000|2022-07-13 08:55:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|50
1657702800000|2022-07-13 09:00:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|54
1657703100000|2022-07-13 09:05:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|39
1657703400000|2022-07-13 09:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|47
1657703700000|2022-07-13 09:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|92
1657704000000|2022-07-13 09:20:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|57
1657704300000|2022-07-13 09:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|47
1657704600000|2022-07-13 09:30:00|6.22|6.12|6.21|6.11|6.23|6.13|6.2|6.1|52
1657704900000|2022-07-13 09:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|26
1657705200000|2022-07-13 09:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|62
1657705500000|2022-07-13 09:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|55
1657706100000|2022-07-13 09:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|24
1657706400000|2022-07-13 10:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|49
1657706700000|2022-07-13 10:05:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|48
1657707000000|2022-07-13 10:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1657707600000|2022-07-13 10:20:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|34
1657707900000|2022-07-13 10:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|44
1657708200000|2022-07-13 10:30:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|18
1657708500000|2022-07-13 10:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|22
1657708800000|2022-07-13 10:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|32
1657709100000|2022-07-13 10:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|47
1657709400000|2022-07-13 10:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1657710000000|2022-07-13 11:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1657710300000|2022-07-13 11:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|18
1657710600000|2022-07-13 11:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|2
1657710900000|2022-07-13 11:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|77
1657711200000|2022-07-13 11:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1657711500000|2022-07-13 11:25:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1657711800000|2022-07-13 11:30:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|28
1657712100000|2022-07-13 11:35:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|43
1657712400000|2022-07-13 11:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1657712700000|2022-07-13 11:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|11
1657713300000|2022-07-13 11:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|33
1657713600000|2022-07-13 12:00:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|63
1657713900000|2022-07-13 12:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|44
1657714200000|2022-07-13 12:10:00|6.21|6.11|6.19|6.09|6.22|6.12|6.19|6.09|35
1657714500000|2022-07-13 12:15:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|10
1657714800000|2022-07-13 12:20:00|6.18|6.08|6.22|6.12|6.23|6.13|6.17|6.07|31
1657715100000|2022-07-13 12:25:00|6.23|6.13|6.27|6.17|6.28|6.18|6.21|6.11|63
1657715400000|2022-07-13 12:30:00|6.26|6.16|6.04|5.94|6.26|6.16|6.03|5.93|107
1657715700000|2022-07-13 12:35:00|6.03|5.93|5.92|5.82|6.04|5.94|5.91|5.81|80
1657716000000|2022-07-13 12:40:00|5.91|5.81|5.91|5.81|5.92|5.82|5.81|5.71|109
1657716300000|2022-07-13 12:45:00|5.9|5.8|5.94|5.84|5.94|5.84|5.87|5.77|65
1657716600000|2022-07-13 12:50:00|5.93|5.83|5.88|5.78|5.93|5.83|5.87|5.77|74
1657716900000|2022-07-13 12:55:00|5.87|5.77|5.9|5.8|5.9|5.8|5.86|5.76|50
1657717200000|2022-07-13 13:00:00|5.89|5.79|5.92|5.82|5.92|5.82|5.87|5.77|62
1657717500000|2022-07-13 13:05:00|5.91|5.81|5.91|5.81|5.92|5.82|5.89|5.79|67
1657717800000|2022-07-13 13:10:00|5.9|5.8|5.91|5.81|5.92|5.82|5.9|5.8|30
1657718100000|2022-07-13 13:15:00|5.92|5.82|5.88|5.78|5.92|5.82|5.88|5.78|33
1657718400000|2022-07-13 13:20:00|5.89|5.79|5.91|5.81|5.92|5.82|5.89|5.79|79
1657718700000|2022-07-13 13:25:00|5.9|5.8|5.89|5.79|5.91|5.81|5.88|5.78|36
1657719000000|2022-07-13 13:30:00|5.88|5.78|5.87|5.77|5.9|5.8|5.87|5.77|80
1657719300000|2022-07-13 13:35:00|5.88|5.78|5.93|5.83|5.93|5.83|5.86|5.76|56
1657719600000|2022-07-13 13:40:00|5.92|5.82|5.89|5.79|5.94|5.84|5.88|5.78|56
1657719900000|2022-07-13 13:45:00|5.9|5.8|5.92|5.82|5.92|5.82|5.89|5.79|61
1657720200000|2022-07-13 13:50:00|5.93|5.83|5.94|5.84|5.94|5.84|5.91|5.81|36
1657720500000|2022-07-13 13:55:00|5.93|5.83|5.94|5.84|5.95|5.85|5.92|5.82|30
1657720800000|2022-07-13 14:00:00|5.93|5.83|5.96|5.86|5.96|5.86|5.92|5.82|28
1657721100000|2022-07-13 14:05:00|5.95|5.85|5.94|5.84|5.96|5.86|5.93|5.83|36
1657721400000|2022-07-13 14:10:00|5.95|5.85|5.96|5.86|5.97|5.87|5.95|5.85|30
1657721700000|2022-07-13 14:15:00|5.95|5.85|5.94|5.84|5.96|5.86|5.93|5.83|42
1657722000000|2022-07-13 14:20:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|74
1657722300000|2022-07-13 14:25:00|5.93|5.83|5.95|5.85|5.96|5.86|5.93|5.83|29
1657722600000|2022-07-13 14:30:00|5.94|5.84|6|5.9|6|5.9|5.94|5.84|61
1657722900000|2022-07-13 14:35:00|5.99|5.89|6|5.9|6.02|5.92|5.99|5.89|80
1657723200000|2022-07-13 14:40:00|6.01|5.91|6.05|5.95|6.05|5.95|6|5.9|43
1657723500000|2022-07-13 14:45:00|6.06|5.96|6.06|5.96|6.07|5.97|6.03|5.93|79
1657723800000|2022-07-13 14:50:00|6.05|5.95|6.05|5.95|6.07|5.97|6.05|5.95|37
1657724100000|2022-07-13 14:55:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|77
1657724400000|2022-07-13 15:00:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|57
1657724700000|2022-07-13 15:05:00|6.06|5.96|6.04|5.94|6.07|5.97|6.04|5.94|57
1657725000000|2022-07-13 15:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|97
1657725300000|2022-07-13 15:15:00|6.04|5.94|6.03|5.93|6.05|5.95|6.03|5.93|58
1657725600000|2022-07-13 15:20:00|6.04|5.94|6.02|5.92|6.04|5.94|6.02|5.92|47
1657725900000|2022-07-13 15:25:00|6.01|5.91|6.01|5.91|6.02|5.92|6.01|5.91|23
1657726200000|2022-07-13 15:30:00|6.02|5.92|6.01|5.91|6.02|5.92|5.99|5.89|72
1657726500000|2022-07-13 15:35:00|6|5.9|5.99|5.89|6.01|5.91|5.98|5.88|60
1657726800000|2022-07-13 15:40:00|6|5.9|5.98|5.88|6|5.9|5.98|5.88|37
1657727100000|2022-07-13 15:45:00|5.99|5.89|6|5.9|6|5.9|5.97|5.87|112
1657727400000|2022-07-13 15:50:00|5.99|5.89|6|5.9|6.02|5.92|5.99|5.89|72
1657727700000|2022-07-13 15:55:00|5.99|5.89|5.98|5.88|6|5.9|5.97|5.87|26
1657728000000|2022-07-13 16:00:00|5.97|5.87|5.98|5.88|5.99|5.89|5.97|5.87|58
1657728300000|2022-07-13 16:05:00|5.97|5.87|5.99|5.89|5.99|5.89|5.97|5.87|35
1657728600000|2022-07-13 16:10:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|26
1657728900000|2022-07-13 16:15:00|5.96|5.86|5.94|5.84|5.96|5.86|5.94|5.84|41
1657729200000|2022-07-13 16:20:00|5.95|5.85|5.97|5.87|5.97|5.87|5.93|5.83|59
1657729500000|2022-07-13 16:25:00|5.98|5.88|6|5.9|6|5.9|5.98|5.88|31
1657729800000|2022-07-13 16:30:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|9
1657730100000|2022-07-13 16:35:00|6|5.9|6|5.9|6.01|5.91|5.98|5.88|75
1657730400000|2022-07-13 16:40:00|5.99|5.89|6|5.9|6.01|5.91|5.99|5.89|54
1657730700000|2022-07-13 16:45:00|6.01|5.91|6|5.9|6.01|5.91|6|5.9|38
1657731000000|2022-07-13 16:50:00|6.01|5.91|6.04|5.94|6.04|5.94|6|5.9|36
1657731300000|2022-07-13 16:55:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|96
1657731600000|2022-07-13 17:00:00|6.03|5.93|6.1|6|6.13|6.03|6.03|5.93|74
1657731900000|2022-07-13 17:05:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|54
1657732200000|2022-07-13 17:10:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|71
1657732500000|2022-07-13 17:15:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|44
1657732800000|2022-07-13 17:20:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|45
1657733100000|2022-07-13 17:25:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|19
1657733400000|2022-07-13 17:30:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|32
1657733700000|2022-07-13 17:35:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|11
1657734000000|2022-07-13 17:40:00|6.07|5.97|6.09|5.99|6.1|6|6.06|5.96|47
1657734300000|2022-07-13 17:45:00|6.1|6|6.09|5.99|6.1|6|6.07|5.97|44
1657734600000|2022-07-13 17:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|49
1657734900000|2022-07-13 17:55:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|47
1657735200000|2022-07-13 18:00:00|6.08|5.98|6.06|5.96|6.09|5.99|6.05|5.95|51
1657735500000|2022-07-13 18:05:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|15
1657735800000|2022-07-13 18:10:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|30
1657736100000|2022-07-13 18:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|64
1657736400000|2022-07-13 18:20:00|6.06|5.96|6.07|5.97|6.08|5.98|6.06|5.96|36
1657736700000|2022-07-13 18:25:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|44
1657737000000|2022-07-13 18:30:00|6.08|5.98|6.07|5.97|6.09|5.99|6.06|5.96|40
1657737300000|2022-07-13 18:35:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|40
1657737600000|2022-07-13 18:40:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|43
1657738200000|2022-07-13 18:50:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|57
1657738500000|2022-07-13 18:55:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|43
1657738800000|2022-07-13 19:00:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|34
1657739100000|2022-07-13 19:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|39
1657739400000|2022-07-13 19:10:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|13
1657739700000|2022-07-13 19:15:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|42
1657740000000|2022-07-13 19:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|40
1657740300000|2022-07-13 19:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|50
1657740600000|2022-07-13 19:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|101
1657740900000|2022-07-13 19:35:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|31
1657741200000|2022-07-13 19:40:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|12
1657741800000|2022-07-13 19:50:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|91
1657742100000|2022-07-13 19:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|33
1657742400000|2022-07-13 20:00:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|29
1657742700000|2022-07-13 20:05:00|6.06|5.96|6.09|5.99|6.09|5.99|6.06|5.96|16
1657743000000|2022-07-13 20:10:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|49
1657743300000|2022-07-13 20:15:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|23
1657743600000|2022-07-13 20:20:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|40
1657743900000|2022-07-13 20:25:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|28
1657744200000|2022-07-13 20:30:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|48
1657744500000|2022-07-13 20:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|20
1657744800000|2022-07-13 20:40:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|26
1657745100000|2022-07-13 20:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|12
1657745400000|2022-07-13 20:50:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|33
1657745700000|2022-07-13 20:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|13
1657746000000|2022-07-13 21:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|24
1657746300000|2022-07-13 21:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|21
1657746600000|2022-07-13 21:10:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|29
1657746900000|2022-07-13 21:15:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|50
1657747200000|2022-07-13 21:20:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|31
1657747500000|2022-07-13 21:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|20
1657747800000|2022-07-13 21:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|4
1657748100000|2022-07-13 21:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|47
1657748400000|2022-07-13 21:40:00|6.08|5.98|6.1|6|6.11|6.01|6.08|5.98|15
1657748700000|2022-07-13 21:45:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|26
1657749000000|2022-07-13 21:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1657749300000|2022-07-13 21:55:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|40
1657749600000|2022-07-13 22:00:00|6.11|6.01|6.14|6.04|6.15|6.05|6.1|6|38
1657749900000|2022-07-13 22:05:00|6.15|6.05|6.12|6.02|6.15|6.05|6.12|6.02|20
1657750200000|2022-07-13 22:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|18
1657750500000|2022-07-13 22:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|16
1657750800000|2022-07-13 22:20:00|6.13|6.03|6.15|6.05|6.15|6.05|6.12|6.02|33
1657751100000|2022-07-13 22:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|20
1657751400000|2022-07-13 22:30:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|38
1657751700000|2022-07-13 22:35:00|6.16|6.06|6.13|6.03|6.16|6.06|6.13|6.03|20
1657752000000|2022-07-13 22:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|8
1657752300000|2022-07-13 22:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1657752600000|2022-07-13 22:50:00|6.13|6.03|6.16|6.06|6.17|6.07|6.13|6.03|22
1657752900000|2022-07-13 22:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|24
1657753200000|2022-07-13 23:00:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|3
1657753500000|2022-07-13 23:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|8
1657753800000|2022-07-13 23:10:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|19
1657754100000|2022-07-13 23:15:00|6.17|6.07|6.23|6.13|6.25|6.15|6.17|6.07|95
1657754400000|2022-07-13 23:20:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|46
1657754700000|2022-07-13 23:25:00|6.24|6.14|6.22|6.12|6.24|6.14|6.2|6.1|47
1657755000000|2022-07-13 23:30:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|70
1657755300000|2022-07-13 23:35:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|40
1657755600000|2022-07-13 23:40:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|33
1657755900000|2022-07-13 23:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|31
1657756200000|2022-07-13 23:50:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|44
1657756500000|2022-07-13 23:55:00|6.23|6.13|6.25|6.15|6.26|6.16|6.23|6.13|35
1657756800000|2022-07-14 00:00:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|49
1657757100000|2022-07-14 00:05:00|6.25|6.15|6.23|6.13|6.26|6.16|6.23|6.13|19
1657757400000|2022-07-14 00:10:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|15
1657757700000|2022-07-14 00:15:00|6.23|6.13|6.2|6.1|6.23|6.13|6.2|6.1|10
1657758000000|2022-07-14 00:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1657758300000|2022-07-14 00:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|34
1657758600000|2022-07-14 00:30:00|6.21|6.11|6.2|6.1|6.22|6.12|6.19|6.09|38
1657758900000|2022-07-14 00:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|8
1657759200000|2022-07-14 00:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|21
1657759500000|2022-07-14 00:45:00|6.2|6.1|6.18|6.08|6.21|6.11|6.18|6.08|11
1657759800000|2022-07-14 00:50:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|18
1657760100000|2022-07-14 00:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|4
1657760700000|2022-07-14 01:05:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|27
1657761000000|2022-07-14 01:10:00|6.2|6.1|6.22|6.12|6.23|6.13|6.2|6.1|45
1657761300000|2022-07-14 01:15:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|88
1657761600000|2022-07-14 01:20:00|6.21|6.11|6.2|6.1|6.22|6.12|6.19|6.09|50
1657761900000|2022-07-14 01:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|56
1657762200000|2022-07-14 01:30:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|16
1657762500000|2022-07-14 01:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|46
1657762800000|2022-07-14 01:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|6
1657763100000|2022-07-14 01:45:00|6.19|6.09|6.19|6.09|6.19|6.09|6.19|6.09|1
1657763400000|2022-07-14 01:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|72
1657763700000|2022-07-14 01:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|25
1657764000000|2022-07-14 02:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|53
1657764300000|2022-07-14 02:05:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|65
1657764600000|2022-07-14 02:10:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|13
1657764900000|2022-07-14 02:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|30
1657765200000|2022-07-14 02:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|16
1657765500000|2022-07-14 02:25:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|22
1657765800000|2022-07-14 02:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|7
1657766100000|2022-07-14 02:35:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|7
1657766400000|2022-07-14 02:40:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|23
1657766700000|2022-07-14 02:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|18
1657767000000|2022-07-14 02:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|21
1657767300000|2022-07-14 02:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|17
1657767600000|2022-07-14 03:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|36
1657767900000|2022-07-14 03:05:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|50
1657768200000|2022-07-14 03:10:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|38
1657768500000|2022-07-14 03:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|48
1657768800000|2022-07-14 03:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|88
1657769100000|2022-07-14 03:25:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|8
1657769400000|2022-07-14 03:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|25
1657769700000|2022-07-14 03:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|17
1657770000000|2022-07-14 03:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|35
1657770300000|2022-07-14 03:45:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|34
1657770600000|2022-07-14 03:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|28
1657770900000|2022-07-14 03:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|62
1657771200000|2022-07-14 04:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|21
1657771800000|2022-07-14 04:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1657772100000|2022-07-14 04:15:00|6.2|6.1|6.18|6.08|6.21|6.11|6.18|6.08|19
1657772400000|2022-07-14 04:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|68
1657772700000|2022-07-14 04:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|45
1657773000000|2022-07-14 04:30:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|25
1657773300000|2022-07-14 04:35:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|38
1657773600000|2022-07-14 04:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|60
1657773900000|2022-07-14 04:45:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|11
1657774200000|2022-07-14 04:50:00|6.16|6.06|6.14|6.04|6.17|6.07|6.14|6.04|19
1657774500000|2022-07-14 04:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|6
1657774800000|2022-07-14 05:00:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|45
1657775100000|2022-07-14 05:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|13
1657775400000|2022-07-14 05:10:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|45
1657775700000|2022-07-14 05:15:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|41
1657776000000|2022-07-14 05:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|28
1657776300000|2022-07-14 05:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1657776600000|2022-07-14 05:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|24
1657776900000|2022-07-14 05:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|32
1657777200000|2022-07-14 05:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|35
1657777500000|2022-07-14 05:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|10
1657777800000|2022-07-14 05:50:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|49
1657778100000|2022-07-14 05:55:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|40
1657778700000|2022-07-14 06:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|15
1657779000000|2022-07-14 06:10:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|22
1657779300000|2022-07-14 06:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1657779600000|2022-07-14 06:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|56
1657779900000|2022-07-14 06:25:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|3
1657780200000|2022-07-14 06:30:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|67
1657780500000|2022-07-14 06:35:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|101
1657780800000|2022-07-14 06:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|19
1657781100000|2022-07-14 06:45:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|25
1657781400000|2022-07-14 06:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|39
1657781700000|2022-07-14 06:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|10
1657782000000|2022-07-14 07:00:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|21
1657782300000|2022-07-14 07:05:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|68
1657782600000|2022-07-14 07:10:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|53
1657782900000|2022-07-14 07:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|34
1657783200000|2022-07-14 07:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1657783500000|2022-07-14 07:25:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|20
1657783800000|2022-07-14 07:30:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|40
1657784100000|2022-07-14 07:35:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|30
1657784400000|2022-07-14 07:40:00|6.09|5.99|6.1|6|6.11|6.01|6.08|5.98|28
1657784700000|2022-07-14 07:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|8
1657785000000|2022-07-14 07:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|11
1657785300000|2022-07-14 07:55:00|6.1|6|6.1|6|6.11|6.01|6.1|6|53
1657785600000|2022-07-14 08:00:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|7
1657785900000|2022-07-14 08:05:00|6.1|6|6.1|6|6.11|6.01|6.08|5.98|45
1657786200000|2022-07-14 08:10:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1657786500000|2022-07-14 08:15:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1657786800000|2022-07-14 08:20:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|15
1657787100000|2022-07-14 08:25:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|48
1657787400000|2022-07-14 08:30:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|28
1657787700000|2022-07-14 08:35:00|6.08|5.98|6.07|5.97|6.09|5.99|6.07|5.97|42
1657788000000|2022-07-14 08:40:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|41
1657788300000|2022-07-14 08:45:00|6.07|5.97|6.06|5.96|6.07|5.97|6.06|5.96|10
1657788600000|2022-07-14 08:50:00|6.07|5.97|6.04|5.94|6.07|5.97|6.04|5.94|84
1657788900000|2022-07-14 08:55:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|25
1657789200000|2022-07-14 09:00:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|53
1657789500000|2022-07-14 09:05:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|34
1657790700000|2022-07-14 09:25:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|27
1657791000000|2022-07-14 09:30:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|93
1657791300000|2022-07-14 09:35:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|92
1657791600000|2022-07-14 09:40:00|6.03|5.93|6.05|5.95|6.06|5.96|6.01|5.91|91
1657791900000|2022-07-14 09:45:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|26
1657792200000|2022-07-14 09:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|19
1657792500000|2022-07-14 09:55:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|15
1657792800000|2022-07-14 10:00:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|46
1657793100000|2022-07-14 10:05:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|17
1657793400000|2022-07-14 10:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|113
1657793700000|2022-07-14 10:15:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|65
1657794000000|2022-07-14 10:20:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|56
1657794300000|2022-07-14 10:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|26
1657794600000|2022-07-14 10:30:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|65
1657794900000|2022-07-14 10:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|30
1657795200000|2022-07-14 10:40:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|6
1657795500000|2022-07-14 10:45:00|6.08|5.98|6.05|5.95|6.08|5.98|6.05|5.95|52
1657795800000|2022-07-14 10:50:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|58
1657796100000|2022-07-14 10:55:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|41
1657796400000|2022-07-14 11:00:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|5
1657796700000|2022-07-14 11:05:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|30
1657797000000|2022-07-14 11:10:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|49
1657797300000|2022-07-14 11:15:00|6.05|5.95|6.06|5.96|6.06|5.96|6.03|5.93|54
1657797600000|2022-07-14 11:20:00|6.05|5.95|6.03|5.93|6.07|5.97|6.02|5.92|47
1657797900000|2022-07-14 11:25:00|6.02|5.92|6.02|5.92|6.03|5.93|6.02|5.92|35
1657798200000|2022-07-14 11:30:00|6.03|5.93|6.01|5.91|6.04|5.94|6|5.9|39
1657798500000|2022-07-14 11:35:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|33
1657798800000|2022-07-14 11:40:00|6.03|5.93|6.03|5.93|6.04|5.94|6.02|5.92|21
1657799100000|2022-07-14 11:45:00|6.04|5.94|6.04|5.94|6.04|5.94|6.03|5.93|77
1657799400000|2022-07-14 11:50:00|6.03|5.93|6.03|5.93|6.04|5.94|6.03|5.93|71
1657799700000|2022-07-14 11:55:00|6.04|5.94|6.03|5.93|6.04|5.94|6.03|5.93|94
1657800000000|2022-07-14 12:00:00|6.04|5.94|6.03|5.93|6.04|5.94|6.02|5.92|34
1657800300000|2022-07-14 12:05:00|6.02|5.92|6.04|5.94|6.04|5.94|6.02|5.92|57
1657800600000|2022-07-14 12:10:00|6.05|5.95|6.05|5.95|6.05|5.95|6.04|5.94|25
1657800900000|2022-07-14 12:15:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|11
1657801200000|2022-07-14 12:20:00|6.05|5.95|6.04|5.94|6.05|5.95|6.04|5.94|108
1657801500000|2022-07-14 12:25:00|6.03|5.93|6.04|5.94|6.04|5.94|6.03|5.93|32
1657801800000|2022-07-14 12:30:00|6.03|5.93|6.06|5.96|6.07|5.97|6.01|5.91|78
1657802100000|2022-07-14 12:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|15
1657802400000|2022-07-14 12:40:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|4
1657802700000|2022-07-14 12:45:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|58
1657803300000|2022-07-14 12:55:00|6.06|5.96|6.07|5.97|6.07|5.97|6.06|5.96|18
1657803600000|2022-07-14 13:00:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|41
1657803900000|2022-07-14 13:05:00|6.07|5.97|6.05|5.95|6.08|5.98|6.05|5.95|35
1657804200000|2022-07-14 13:10:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|18
1657804500000|2022-07-14 13:15:00|6.04|5.94|6.05|5.95|6.06|5.96|6.04|5.94|78
1657804800000|2022-07-14 13:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|30
1657805100000|2022-07-14 13:25:00|6.04|5.94|6.04|5.94|6.04|5.94|6.04|5.94|1
1657805400000|2022-07-14 13:30:00|6.05|5.95|6.03|5.93|6.06|5.96|6.01|5.91|47
1657805700000|2022-07-14 13:35:00|6.04|5.94|6.04|5.94|6.05|5.95|6.03|5.93|55
1657806000000|2022-07-14 13:40:00|6.05|5.95|6.06|5.96|6.06|5.96|6.04|5.94|18
1657806300000|2022-07-14 13:45:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|46
1657806600000|2022-07-14 13:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|65
1657806900000|2022-07-14 13:55:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|51
1657807200000|2022-07-14 14:00:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|96
1657807500000|2022-07-14 14:05:00|6.03|5.93|6.04|5.94|6.05|5.95|6.03|5.93|26
1657807800000|2022-07-14 14:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|11
1657808100000|2022-07-14 14:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|30
1657808400000|2022-07-14 14:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|3
1657808700000|2022-07-14 14:25:00|6.05|5.95|6.06|5.96|6.06|5.96|6.05|5.95|14
1657809000000|2022-07-14 14:30:00|6.05|5.95|6.06|5.96|6.07|5.97|6.04|5.94|32
1657809300000|2022-07-14 14:35:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|29
1657809600000|2022-07-14 14:40:00|6.06|5.96|6.05|5.95|6.06|5.96|6.05|5.95|44
1657809900000|2022-07-14 14:45:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|66
1657810200000|2022-07-14 14:50:00|6.06|5.96|6.1|6|6.1|6|6.06|5.96|31
1657810500000|2022-07-14 14:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|38
1657810800000|2022-07-14 15:00:00|6.11|6.01|6.12|6.02|6.13|6.03|6.1|6|40
1657811100000|2022-07-14 15:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|67
1657811400000|2022-07-14 15:10:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|121
1657811700000|2022-07-14 15:15:00|6.11|6.01|6.14|6.04|6.15|6.05|6.11|6.01|106
1657812000000|2022-07-14 15:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.13|6.03|57
1657812300000|2022-07-14 15:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|31
1657812600000|2022-07-14 15:30:00|6.15|6.05|6.11|6.01|6.15|6.05|6.11|6.01|57
1657812900000|2022-07-14 15:35:00|6.12|6.02|6.14|6.04|6.15|6.05|6.11|6.01|51
1657813200000|2022-07-14 15:40:00|6.15|6.05|6.16|6.06|6.17|6.07|6.14|6.04|46
1657813500000|2022-07-14 15:45:00|6.17|6.07|6.19|6.09|6.19|6.09|6.16|6.06|43
1657813800000|2022-07-14 15:50:00|6.18|6.08|6.18|6.08|6.2|6.1|6.17|6.07|51
1657814100000|2022-07-14 15:55:00|6.17|6.07|6.16|6.06|6.18|6.08|6.15|6.05|50
1657814400000|2022-07-14 16:00:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|59
1657814700000|2022-07-14 16:05:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|64
1657815000000|2022-07-14 16:10:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|62
1657815300000|2022-07-14 16:15:00|6.16|6.06|6.18|6.08|6.18|6.08|6.15|6.05|113
1657815600000|2022-07-14 16:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|10
1657815900000|2022-07-14 16:25:00|6.17|6.07|6.15|6.05|6.18|6.08|6.15|6.05|27
1657816200000|2022-07-14 16:30:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1657816500000|2022-07-14 16:35:00|6.17|6.07|6.17|6.07|6.17|6.07|6.15|6.05|31
1657816800000|2022-07-14 16:40:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|15
1657817100000|2022-07-14 16:45:00|6.17|6.07|6.14|6.04|6.17|6.07|6.14|6.04|22
1657817400000|2022-07-14 16:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|20
1657817700000|2022-07-14 16:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|73
1657818000000|2022-07-14 17:00:00|6.16|6.06|6.16|6.06|6.16|6.06|6.14|6.04|41
1657818300000|2022-07-14 17:05:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|15
1657818600000|2022-07-14 17:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1657818900000|2022-07-14 17:15:00|6.17|6.07|6.2|6.1|6.2|6.1|6.16|6.06|32
1657819200000|2022-07-14 17:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|66
1657819500000|2022-07-14 17:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|66
1657819800000|2022-07-14 17:30:00|6.23|6.13|6.24|6.14|6.26|6.16|6.23|6.13|22
1657820100000|2022-07-14 17:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|28
1657820400000|2022-07-14 17:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|23
1657820700000|2022-07-14 17:45:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|46
1657821000000|2022-07-14 17:50:00|6.26|6.16|6.28|6.18|6.28|6.18|6.25|6.15|25
1657821300000|2022-07-14 17:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|60
1657821600000|2022-07-14 18:00:00|6.29|6.19|6.29|6.19|6.31|6.21|6.28|6.18|59
1657821900000|2022-07-14 18:05:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|29
1657822200000|2022-07-14 18:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|17
1657822500000|2022-07-14 18:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.29|6.19|13
1657822800000|2022-07-14 18:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|29
1657823100000|2022-07-14 18:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.29|6.19|26
1657823400000|2022-07-14 18:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|51
1657823700000|2022-07-14 18:35:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|18
1657824000000|2022-07-14 18:40:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|33
1657824300000|2022-07-14 18:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|43
1657824600000|2022-07-14 18:50:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|17
1657824900000|2022-07-14 18:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1657825200000|2022-07-14 19:00:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|37
1657825500000|2022-07-14 19:05:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|13
1657825800000|2022-07-14 19:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|57
1657826100000|2022-07-14 19:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|67
1657826400000|2022-07-14 19:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|19
1657826700000|2022-07-14 19:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.26|6.16|30
1657827000000|2022-07-14 19:30:00|6.3|6.2|6.28|6.18|6.32|6.22|6.27|6.17|61
1657827300000|2022-07-14 19:35:00|6.29|6.19|6.25|6.15|6.29|6.19|6.24|6.14|35
1657827600000|2022-07-14 19:40:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|50
1657827900000|2022-07-14 19:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|35
1657828200000|2022-07-14 19:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|50
1657828500000|2022-07-14 19:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|48
1657828800000|2022-07-14 20:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1657829100000|2022-07-14 20:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|18
1657829400000|2022-07-14 20:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|17
1657829700000|2022-07-14 20:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|27
1657830000000|2022-07-14 20:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|19
1657830300000|2022-07-14 20:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1657830600000|2022-07-14 20:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|11
1657830900000|2022-07-14 20:35:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1657831200000|2022-07-14 20:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|13
1657831500000|2022-07-14 20:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.25|6.15|22
1657831800000|2022-07-14 20:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1657832100000|2022-07-14 20:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|3
1657832400000|2022-07-14 21:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1657833300000|2022-07-14 21:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|11
1657833900000|2022-07-14 21:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1657834500000|2022-07-14 21:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1657834800000|2022-07-14 21:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1657835100000|2022-07-14 21:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1657835400000|2022-07-14 21:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1657836900000|2022-07-14 22:15:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1657837200000|2022-07-14 22:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|11
1657837800000|2022-07-14 22:30:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|17
1657838100000|2022-07-14 22:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1657839000000|2022-07-14 22:50:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|11
1657839300000|2022-07-14 22:55:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|4
1657839600000|2022-07-14 23:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1657839900000|2022-07-14 23:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|49
1657840200000|2022-07-14 23:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657840500000|2022-07-14 23:15:00|6.27|6.17|6.3|6.2|6.3|6.2|6.26|6.16|24
1657840800000|2022-07-14 23:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|21
1657841100000|2022-07-14 23:25:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|28
1657841400000|2022-07-14 23:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|11
1657841700000|2022-07-14 23:35:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|23
1657842000000|2022-07-14 23:40:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|22
1657842300000|2022-07-14 23:45:00|6.32|6.22|6.3|6.2|6.33|6.23|6.3|6.2|43
1657842600000|2022-07-14 23:50:00|6.31|6.21|6.28|6.18|6.31|6.21|6.28|6.18|20
1657842900000|2022-07-14 23:55:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|31
1657843200000|2022-07-15 00:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|60
1657843500000|2022-07-15 00:05:00|6.3|6.2|6.28|6.18|6.3|6.2|6.27|6.17|49
1657843800000|2022-07-15 00:10:00|6.27|6.17|6.25|6.15|6.28|6.18|6.25|6.15|65
1657844100000|2022-07-15 00:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|50
1657844400000|2022-07-15 00:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1657844700000|2022-07-15 00:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|50
1657845000000|2022-07-15 00:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|27
1657845300000|2022-07-15 00:35:00|6.24|6.14|6.22|6.12|6.25|6.15|6.22|6.12|33
1657845600000|2022-07-15 00:40:00|6.21|6.11|6.23|6.13|6.24|6.14|6.21|6.11|33
1657845900000|2022-07-15 00:45:00|6.24|6.14|6.26|6.16|6.26|6.16|6.23|6.13|33
1657846200000|2022-07-15 00:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|33
1657846500000|2022-07-15 00:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1657846800000|2022-07-15 01:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|33
1657847100000|2022-07-15 01:05:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|20
1657847400000|2022-07-15 01:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1657847700000|2022-07-15 01:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1657848000000|2022-07-15 01:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|35
1657848300000|2022-07-15 01:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|23
1657848600000|2022-07-15 01:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|15
1657848900000|2022-07-15 01:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|89
1657849200000|2022-07-15 01:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|17
1657849500000|2022-07-15 01:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|17
1657849800000|2022-07-15 01:50:00|6.3|6.2|6.33|6.23|6.33|6.23|6.29|6.19|28
1657850100000|2022-07-15 01:55:00|6.34|6.24|6.35|6.25|6.36|6.26|6.32|6.22|68
1657850400000|2022-07-15 02:00:00|6.36|6.26|6.34|6.24|6.38|6.28|6.33|6.23|81
1657850700000|2022-07-15 02:05:00|6.33|6.23|6.32|6.22|6.34|6.24|6.31|6.21|40
1657851000000|2022-07-15 02:10:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|44
1657851300000|2022-07-15 02:15:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|37
1657851600000|2022-07-15 02:20:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|21
1657851900000|2022-07-15 02:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|11
1657852200000|2022-07-15 02:30:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|44
1657852500000|2022-07-15 02:35:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|56
1657852800000|2022-07-15 02:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.28|6.18|17
1657853100000|2022-07-15 02:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|33
1657853400000|2022-07-15 02:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|42
1657853700000|2022-07-15 02:55:00|6.26|6.16|6.28|6.18|6.29|6.19|6.26|6.16|13
1657854000000|2022-07-15 03:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|14
1657854300000|2022-07-15 03:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|6
1657854600000|2022-07-15 03:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.28|6.18|6
1657854900000|2022-07-15 03:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1657855200000|2022-07-15 03:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1657855500000|2022-07-15 03:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1657855800000|2022-07-15 03:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|21
1657856400000|2022-07-15 03:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1657856700000|2022-07-15 03:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|18
1657857000000|2022-07-15 03:50:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|38
1657857300000|2022-07-15 03:55:00|6.27|6.17|6.3|6.2|6.31|6.21|6.27|6.17|18
1657857600000|2022-07-15 04:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|20
1657857900000|2022-07-15 04:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|36
1657858200000|2022-07-15 04:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|57
1657858500000|2022-07-15 04:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|50
1657858800000|2022-07-15 04:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|34
1657859100000|2022-07-15 04:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1657859400000|2022-07-15 04:30:00|6.31|6.21|6.27|6.17|6.32|6.22|6.27|6.17|15
1657859700000|2022-07-15 04:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|24
1657860000000|2022-07-15 04:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|8
1657860300000|2022-07-15 04:45:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1657860600000|2022-07-15 04:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1657860900000|2022-07-15 04:55:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|7
1657861200000|2022-07-15 05:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1657861500000|2022-07-15 05:05:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|25
1657861800000|2022-07-15 05:10:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|17
1657862400000|2022-07-15 05:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|20
1657862700000|2022-07-15 05:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|29
1657863000000|2022-07-15 05:30:00|6.29|6.19|6.26|6.16|6.29|6.19|6.25|6.15|18
1657863300000|2022-07-15 05:35:00|6.27|6.17|6.29|6.19|6.3|6.2|6.27|6.17|15
1657863600000|2022-07-15 05:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|21
1657863900000|2022-07-15 05:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|11
1657864200000|2022-07-15 05:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1657864500000|2022-07-15 05:55:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1657864800000|2022-07-15 06:00:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|45
1657865100000|2022-07-15 06:05:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|20
1657865400000|2022-07-15 06:10:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1657865700000|2022-07-15 06:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|14
1657866000000|2022-07-15 06:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|6
1657866300000|2022-07-15 06:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1657866600000|2022-07-15 06:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1657866900000|2022-07-15 06:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|22
1657867200000|2022-07-15 06:40:00|6.3|6.2|6.28|6.18|6.3|6.2|6.27|6.17|9
1657867500000|2022-07-15 06:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1657867800000|2022-07-15 06:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1657868400000|2022-07-15 07:00:00|6.27|6.17|6.29|6.19|6.29|6.19|6.27|6.17|13
1657868700000|2022-07-15 07:05:00|6.28|6.18|6.29|6.19|6.31|6.21|6.26|6.16|48
1657869000000|2022-07-15 07:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|29
1657869300000|2022-07-15 07:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.29|6.19|45
1657869600000|2022-07-15 07:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|59
1657869900000|2022-07-15 07:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|101
1657870200000|2022-07-15 07:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|42
1657870500000|2022-07-15 07:35:00|6.32|6.22|6.35|6.25|6.38|6.28|6.32|6.22|14
1657870800000|2022-07-15 07:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|15
1657871100000|2022-07-15 07:45:00|6.35|6.25|6.39|6.29|6.4|6.3|6.34|6.24|35
1657871400000|2022-07-15 07:50:00|6.4|6.3|6.37|6.27|6.4|6.3|6.37|6.27|10
1657871700000|2022-07-15 07:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1657872000000|2022-07-15 08:00:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|36
1657872300000|2022-07-15 08:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1657872600000|2022-07-15 08:10:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|14
1657872900000|2022-07-15 08:15:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|17
1657873200000|2022-07-15 08:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|24
1657873500000|2022-07-15 08:25:00|6.37|6.27|6.42|6.32|6.43|6.33|6.37|6.27|22
1657873800000|2022-07-15 08:30:00|6.41|6.31|6.43|6.33|6.44|6.34|6.4|6.3|35
1657874100000|2022-07-15 08:35:00|6.42|6.32|6.4|6.3|6.42|6.32|6.39|6.29|25
1657874400000|2022-07-15 08:40:00|6.41|6.31|6.42|6.32|6.43|6.33|6.4|6.3|46
1657874700000|2022-07-15 08:45:00|6.43|6.33|6.45|6.35|6.45|6.35|6.42|6.32|31
1657875000000|2022-07-15 08:50:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|49
1657875300000|2022-07-15 08:55:00|6.45|6.35|6.41|6.31|6.45|6.35|6.41|6.31|23
1657875600000|2022-07-15 09:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|24
1657875900000|2022-07-15 09:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|10
1657876200000|2022-07-15 09:10:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|16
1657876500000|2022-07-15 09:15:00|6.44|6.34|6.45|6.35|6.46|6.36|6.43|6.33|14
1657876800000|2022-07-15 09:20:00|6.44|6.34|6.48|6.38|6.49|6.39|6.44|6.34|47
1657877100000|2022-07-15 09:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|28
1657877400000|2022-07-15 09:30:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|25
1657877700000|2022-07-15 09:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|20
1657878000000|2022-07-15 09:40:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|10
1657878300000|2022-07-15 09:45:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|23
1657878600000|2022-07-15 09:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|39
1657878900000|2022-07-15 09:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|45
1657879200000|2022-07-15 10:00:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|34
1657879500000|2022-07-15 10:05:00|6.41|6.31|6.4|6.3|6.43|6.33|6.4|6.3|22
1657879800000|2022-07-15 10:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|24
1657880100000|2022-07-15 10:15:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|53
1657880400000|2022-07-15 10:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|19
1657880700000|2022-07-15 10:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|10
1657881000000|2022-07-15 10:30:00|6.43|6.33|6.41|6.31|6.43|6.33|6.4|6.3|19
1657881300000|2022-07-15 10:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|25
1657881600000|2022-07-15 10:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|22
1657881900000|2022-07-15 10:45:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|27
1657882200000|2022-07-15 10:50:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|10
1657882500000|2022-07-15 10:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1657882800000|2022-07-15 11:00:00|6.39|6.29|6.37|6.27|6.4|6.3|6.37|6.27|9
1657883100000|2022-07-15 11:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|59
1657883400000|2022-07-15 11:10:00|6.39|6.29|6.41|6.31|6.41|6.31|6.38|6.28|51
1657883700000|2022-07-15 11:15:00|6.42|6.32|6.39|6.29|6.42|6.32|6.38|6.28|52
1657884000000|2022-07-15 11:20:00|6.38|6.28|6.41|6.31|6.41|6.31|6.38|6.28|46
1657884300000|2022-07-15 11:25:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1657884600000|2022-07-15 11:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|22
1657884900000|2022-07-15 11:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|9
1657885200000|2022-07-15 11:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|43
1657885500000|2022-07-15 11:45:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|14
1657885800000|2022-07-15 11:50:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1657886100000|2022-07-15 11:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|22
1657886400000|2022-07-15 12:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1657886700000|2022-07-15 12:05:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1657887000000|2022-07-15 12:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1657887300000|2022-07-15 12:15:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1657887600000|2022-07-15 12:20:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|47
1657887900000|2022-07-15 12:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|18
1657888200000|2022-07-15 12:30:00|6.38|6.28|6.36|6.26|6.41|6.31|6.35|6.25|85
1657888500000|2022-07-15 12:35:00|6.37|6.27|6.42|6.32|6.42|6.32|6.37|6.27|46
1657888800000|2022-07-15 12:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|42
1657889100000|2022-07-15 12:45:00|6.41|6.31|6.44|6.34|6.44|6.34|6.41|6.31|46
1657889400000|2022-07-15 12:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|25
1657889700000|2022-07-15 12:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|6
1657890000000|2022-07-15 13:00:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|13
1657890300000|2022-07-15 13:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|27
1657890600000|2022-07-15 13:10:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|28
1657890900000|2022-07-15 13:15:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|28
1657891200000|2022-07-15 13:20:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|55
1657891500000|2022-07-15 13:25:00|6.39|6.29|6.4|6.3|6.41|6.31|6.38|6.28|14
1657891800000|2022-07-15 13:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|72
1657892100000|2022-07-15 13:35:00|6.41|6.31|6.37|6.27|6.42|6.32|6.36|6.26|21
1657892400000|2022-07-15 13:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|82
1657892700000|2022-07-15 13:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|30
1657893000000|2022-07-15 13:50:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|32
1657893300000|2022-07-15 13:55:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|37
1657893600000|2022-07-15 14:00:00|6.37|6.27|6.39|6.29|6.4|6.3|6.37|6.27|59
1657893900000|2022-07-15 14:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.37|6.27|36
1657894200000|2022-07-15 14:10:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|20
1657894500000|2022-07-15 14:15:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|66
1657894800000|2022-07-15 14:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.36|6.26|16
1657895100000|2022-07-15 14:25:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|17
1657895400000|2022-07-15 14:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|12
1657895700000|2022-07-15 14:35:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|74
1657896000000|2022-07-15 14:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1657896300000|2022-07-15 14:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|51
1657896600000|2022-07-15 14:50:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|21
1657896900000|2022-07-15 14:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|25
1657897200000|2022-07-15 15:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|25
1657897500000|2022-07-15 15:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1657897800000|2022-07-15 15:10:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|10
1657898100000|2022-07-15 15:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|15
1657898400000|2022-07-15 15:20:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|23
1657898700000|2022-07-15 15:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|23
1657899000000|2022-07-15 15:30:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|14
1657899300000|2022-07-15 15:35:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|22
1657899600000|2022-07-15 15:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|20
1657899900000|2022-07-15 15:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|31
1657900200000|2022-07-15 15:50:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|12
1657900500000|2022-07-15 15:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|30
1657900800000|2022-07-15 16:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|18
1657901100000|2022-07-15 16:05:00|6.35|6.25|6.33|6.23|6.36|6.26|6.32|6.22|37
1657901400000|2022-07-15 16:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|30
1657901700000|2022-07-15 16:15:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|34
1657902000000|2022-07-15 16:20:00|6.32|6.22|6.28|6.18|6.32|6.22|6.28|6.18|59
1657902300000|2022-07-15 16:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|41
1657902600000|2022-07-15 16:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.28|6.18|47
1657902900000|2022-07-15 16:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|31
1657903200000|2022-07-15 16:40:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|25
1657903500000|2022-07-15 16:45:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|10
1657903800000|2022-07-15 16:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1657904100000|2022-07-15 16:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|11
1657904400000|2022-07-15 17:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|19
1657904700000|2022-07-15 17:05:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|15
1657905000000|2022-07-15 17:10:00|6.34|6.24|6.37|6.27|6.37|6.27|6.33|6.23|24
1657905300000|2022-07-15 17:15:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|30
1657905600000|2022-07-15 17:20:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|28
1657905900000|2022-07-15 17:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1657906200000|2022-07-15 17:30:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|16
1657906500000|2022-07-15 17:35:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|25
1657907100000|2022-07-15 17:45:00|6.33|6.23|6.34|6.24|6.35|6.25|6.32|6.22|24
1657907400000|2022-07-15 17:50:00|6.35|6.25|6.32|6.22|6.35|6.25|6.32|6.22|30
1657907700000|2022-07-15 17:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|15
1657908000000|2022-07-15 18:00:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1657908300000|2022-07-15 18:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1657908600000|2022-07-15 18:10:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1657908900000|2022-07-15 18:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|26
1657909200000|2022-07-15 18:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|21
1657909500000|2022-07-15 18:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|18
1657909800000|2022-07-15 18:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|39
1657910100000|2022-07-15 18:35:00|6.33|6.23|6.36|6.26|6.36|6.26|6.33|6.23|16
1657910400000|2022-07-15 18:40:00|6.35|6.25|6.39|6.29|6.39|6.29|6.35|6.25|51
1657910700000|2022-07-15 18:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|19
1657911000000|2022-07-15 18:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|24
1657911300000|2022-07-15 18:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|10
1657911600000|2022-07-15 19:00:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|43
1657911900000|2022-07-15 19:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|10
1657912200000|2022-07-15 19:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|16
1657912500000|2022-07-15 19:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|9
1657912800000|2022-07-15 19:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1657913100000|2022-07-15 19:25:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|17
1657913400000|2022-07-15 19:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1657913700000|2022-07-15 19:35:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|54
1657914000000|2022-07-15 19:40:00|6.4|6.3|6.42|6.32|6.42|6.32|6.39|6.29|25
1657914300000|2022-07-15 19:45:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|18
1657914600000|2022-07-15 19:50:00|6.41|6.31|6.42|6.32|6.43|6.33|6.41|6.31|20
1657914900000|2022-07-15 19:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|17
1657915200000|2022-07-15 20:00:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|7
1657915500000|2022-07-15 20:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1657915800000|2022-07-15 20:10:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|17
1657916100000|2022-07-15 20:15:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|18
1657916400000|2022-07-15 20:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1657916700000|2022-07-15 20:25:00|6.43|6.33|6.44|6.34|6.47|6.37|6.42|6.32|36
1657917000000|2022-07-15 20:30:00|6.45|6.35|6.4|6.3|6.45|6.35|6.39|6.29|36
1657917300000|2022-07-15 20:35:00|6.41|6.31|6.37|6.27|6.41|6.31|6.37|6.27|19
1657917600000|2022-07-15 20:40:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|22
1657917900000|2022-07-15 20:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|7
1657918200000|2022-07-15 20:50:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|12
1657918500000|2022-07-15 20:55:00|6.35|6.25|6.39|6.29|6.39|6.29|6.35|6.25|29
1657954800000|2022-07-16 07:00:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|13
1657955100000|2022-07-16 07:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1657955400000|2022-07-16 07:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|22
1657955700000|2022-07-16 07:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1657956000000|2022-07-16 07:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|2
1657956300000|2022-07-16 07:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1657956600000|2022-07-16 07:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1657956900000|2022-07-16 07:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1657957500000|2022-07-16 07:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1657957800000|2022-07-16 07:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1657958100000|2022-07-16 07:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1657958400000|2022-07-16 08:00:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|23
1657959000000|2022-07-16 08:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657959300000|2022-07-16 08:15:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|10
1657960200000|2022-07-16 08:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1657960500000|2022-07-16 08:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1657960800000|2022-07-16 08:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1657961100000|2022-07-16 08:45:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1657961400000|2022-07-16 08:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|42
1657961700000|2022-07-16 08:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657962300000|2022-07-16 09:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|25
1657962600000|2022-07-16 09:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1657962900000|2022-07-16 09:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1657963200000|2022-07-16 09:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1657963500000|2022-07-16 09:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1657963800000|2022-07-16 09:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1657964100000|2022-07-16 09:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1657964400000|2022-07-16 09:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|21
1657964700000|2022-07-16 09:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1657965000000|2022-07-16 09:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|21
1657965300000|2022-07-16 09:55:00|6.26|6.16|6.25|6.15|6.27|6.17|6.25|6.15|12
1657965600000|2022-07-16 10:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657965900000|2022-07-16 10:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1657966200000|2022-07-16 10:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|20
1657966800000|2022-07-16 10:20:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|9
1657967400000|2022-07-16 10:30:00|6.28|6.18|6.25|6.15|6.28|6.18|6.24|6.14|28
1657967700000|2022-07-16 10:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1657968000000|2022-07-16 10:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1657968300000|2022-07-16 10:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|7
1657968600000|2022-07-16 10:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1657968900000|2022-07-16 10:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|13
1657969200000|2022-07-16 11:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|9
1657969800000|2022-07-16 11:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1657970100000|2022-07-16 11:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1657970700000|2022-07-16 11:25:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1657971000000|2022-07-16 11:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|9
1657971600000|2022-07-16 11:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1657972500000|2022-07-16 11:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|13
1657972800000|2022-07-16 12:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|9
1657973100000|2022-07-16 12:05:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|4
1657973400000|2022-07-16 12:10:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1657973700000|2022-07-16 12:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|9
1657974000000|2022-07-16 12:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1657974300000|2022-07-16 12:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1657974600000|2022-07-16 12:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|28
1657974900000|2022-07-16 12:35:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1657975200000|2022-07-16 12:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|10
1657975500000|2022-07-16 12:45:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|9
1657975800000|2022-07-16 12:50:00|6.28|6.18|6.31|6.21|6.32|6.22|6.28|6.18|26
1657976100000|2022-07-16 12:55:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|31
1657976400000|2022-07-16 13:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|11
1657976700000|2022-07-16 13:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1657977000000|2022-07-16 13:10:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|32
1657977300000|2022-07-16 13:15:00|6.31|6.21|6.33|6.23|6.33|6.23|6.3|6.2|43
1657977600000|2022-07-16 13:20:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|37
1657977900000|2022-07-16 13:25:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1657978200000|2022-07-16 13:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|10
1657978800000|2022-07-16 13:40:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|10
1657979100000|2022-07-16 13:45:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|6
1657979400000|2022-07-16 13:50:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1657979700000|2022-07-16 13:55:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|9
1657980000000|2022-07-16 14:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1657980300000|2022-07-16 14:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1657980600000|2022-07-16 14:10:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|6
1657981200000|2022-07-16 14:20:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|17
1657981500000|2022-07-16 14:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|20
1657981800000|2022-07-16 14:30:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|32
1657982100000|2022-07-16 14:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1657982400000|2022-07-16 14:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1657982700000|2022-07-16 14:45:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|4
1657983000000|2022-07-16 14:50:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1657983300000|2022-07-16 14:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1657983600000|2022-07-16 15:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|16
1657983900000|2022-07-16 15:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|30
1657984200000|2022-07-16 15:10:00|6.35|6.25|6.37|6.27|6.38|6.28|6.35|6.25|45
1657984500000|2022-07-16 15:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|13
1657984800000|2022-07-16 15:20:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|11
1657985100000|2022-07-16 15:25:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1657985400000|2022-07-16 15:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|34
1657985700000|2022-07-16 15:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|35
1657986000000|2022-07-16 15:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1657986300000|2022-07-16 15:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|19
1657986600000|2022-07-16 15:50:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|39
1657986900000|2022-07-16 15:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1657987200000|2022-07-16 16:00:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|11
1657987500000|2022-07-16 16:05:00|6.4|6.3|6.43|6.33|6.44|6.34|6.4|6.3|74
1657987800000|2022-07-16 16:10:00|6.42|6.32|6.48|6.38|6.51|6.41|6.42|6.32|87
1657988100000|2022-07-16 16:15:00|6.49|6.39|6.47|6.37|6.51|6.41|6.45|6.35|107
1657988400000|2022-07-16 16:20:00|6.48|6.38|6.46|6.36|6.5|6.4|6.45|6.35|53
1657988700000|2022-07-16 16:25:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|45
1657989000000|2022-07-16 16:30:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|33
1657989300000|2022-07-16 16:35:00|6.51|6.41|6.49|6.39|6.51|6.41|6.49|6.39|35
1657989600000|2022-07-16 16:40:00|6.5|6.4|6.5|6.4|6.5|6.4|6.46|6.36|51
1657989900000|2022-07-16 16:45:00|6.49|6.39|6.52|6.42|6.52|6.42|6.49|6.39|48
1657990200000|2022-07-16 16:50:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|18
1657990500000|2022-07-16 16:55:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|32
1657990800000|2022-07-16 17:00:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|32
1657991100000|2022-07-16 17:05:00|6.51|6.41|6.49|6.39|6.52|6.42|6.49|6.39|27
1657991400000|2022-07-16 17:10:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|22
1657991700000|2022-07-16 17:15:00|6.48|6.38|6.5|6.4|6.5|6.4|6.48|6.38|13
1657992000000|2022-07-16 17:20:00|6.51|6.41|6.53|6.43|6.53|6.43|6.5|6.4|47
1657992300000|2022-07-16 17:25:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|56
1657992600000|2022-07-16 17:30:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|37
1657992900000|2022-07-16 17:35:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|11
1657993200000|2022-07-16 17:40:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|23
1657993500000|2022-07-16 17:45:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1657993800000|2022-07-16 17:50:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|26
1657994100000|2022-07-16 17:55:00|6.5|6.4|6.46|6.36|6.5|6.4|6.46|6.36|47
1657994400000|2022-07-16 18:00:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|26
1657994700000|2022-07-16 18:05:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|10
1657995000000|2022-07-16 18:10:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|30
1657995300000|2022-07-16 18:15:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|14
1657995600000|2022-07-16 18:20:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|9
1657995900000|2022-07-16 18:25:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|27
1657996200000|2022-07-16 18:30:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|23
1657996500000|2022-07-16 18:35:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|5
1657996800000|2022-07-16 18:40:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|23
1657997100000|2022-07-16 18:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|22
1657997400000|2022-07-16 18:50:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|18
1657997700000|2022-07-16 18:55:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|7
1657998000000|2022-07-16 19:00:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1657998300000|2022-07-16 19:05:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|11
1657998600000|2022-07-16 19:10:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|16
1657998900000|2022-07-16 19:15:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|46
1657999200000|2022-07-16 19:20:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|17
1657999500000|2022-07-16 19:25:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|6
1657999800000|2022-07-16 19:30:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|28
1658000100000|2022-07-16 19:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1658000400000|2022-07-16 19:40:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|15
1658000700000|2022-07-16 19:45:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|15
1658001000000|2022-07-16 19:50:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|9
1658001300000|2022-07-16 19:55:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1658001600000|2022-07-16 20:00:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|26
1658001900000|2022-07-16 20:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1658002200000|2022-07-16 20:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|17
1658002500000|2022-07-16 20:15:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|24
1658002800000|2022-07-16 20:20:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|27
1658003100000|2022-07-16 20:25:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|19
1658003400000|2022-07-16 20:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1658003700000|2022-07-16 20:35:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|20
1658004000000|2022-07-16 20:40:00|6.44|6.34|6.44|6.34|6.46|6.36|6.44|6.34|25
1658004300000|2022-07-16 20:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1658004600000|2022-07-16 20:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|21
1658004900000|2022-07-16 20:55:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|14
1658005200000|2022-07-16 21:00:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|16
1658005500000|2022-07-16 21:05:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|17
1658005800000|2022-07-16 21:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|8
1658006100000|2022-07-16 21:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1658006400000|2022-07-16 21:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|13
1658006700000|2022-07-16 21:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|30
1658007000000|2022-07-16 21:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|32
1658007300000|2022-07-16 21:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1658007600000|2022-07-16 21:40:00|6.45|6.35|6.47|6.37|6.47|6.37|6.44|6.34|11
1658007900000|2022-07-16 21:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|12
1658008200000|2022-07-16 21:50:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|24
1658008500000|2022-07-16 21:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|10
1658008800000|2022-07-16 22:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1658009100000|2022-07-16 22:05:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1658009400000|2022-07-16 22:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1658009700000|2022-07-16 22:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|10
1658010000000|2022-07-16 22:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|21
1658010300000|2022-07-16 22:25:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1658010600000|2022-07-16 22:30:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|16
1658010900000|2022-07-16 22:35:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|7
1658011200000|2022-07-16 22:40:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1658011500000|2022-07-16 22:45:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|10
1658011800000|2022-07-16 22:50:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|22
1658012100000|2022-07-16 22:55:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|13
1658012400000|2022-07-16 23:00:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|17
1658012700000|2022-07-16 23:05:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|12
1658013000000|2022-07-16 23:10:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|7
1658013300000|2022-07-16 23:15:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|8
1658013600000|2022-07-16 23:20:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1658013900000|2022-07-16 23:25:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|14
1658014200000|2022-07-16 23:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|4
1658014500000|2022-07-16 23:35:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|15
1658014800000|2022-07-16 23:40:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|14
1658015100000|2022-07-16 23:45:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|6
1658015400000|2022-07-16 23:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1658015700000|2022-07-16 23:55:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|11
1658016000000|2022-07-17 00:00:00|6.5|6.4|6.51|6.41|6.52|6.42|6.49|6.39|56
1658016300000|2022-07-17 00:05:00|6.52|6.42|6.52|6.42|6.54|6.44|6.52|6.42|41
1658016600000|2022-07-17 00:10:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|14
1658016900000|2022-07-17 00:15:00|6.53|6.43|6.5|6.4|6.53|6.43|6.5|6.4|34
1658017200000|2022-07-17 00:20:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|12
1658017500000|2022-07-17 00:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|23
1658017800000|2022-07-17 00:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|13
1658018100000|2022-07-17 00:35:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|26
1658018700000|2022-07-17 00:45:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|13
1658019000000|2022-07-17 00:50:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|17
1658019300000|2022-07-17 00:55:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|13
1658019600000|2022-07-17 01:00:00|6.48|6.38|6.49|6.39|6.49|6.39|6.47|6.37|16
1658019900000|2022-07-17 01:05:00|6.48|6.38|6.46|6.36|6.49|6.39|6.46|6.36|13
1658020200000|2022-07-17 01:10:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1658020500000|2022-07-17 01:15:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|12
1658020800000|2022-07-17 01:20:00|6.43|6.33|6.45|6.35|6.45|6.35|6.42|6.32|15
1658021100000|2022-07-17 01:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1658021400000|2022-07-17 01:30:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|16
1658021700000|2022-07-17 01:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.41|6.31|21
1658022000000|2022-07-17 01:40:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|19
1658022300000|2022-07-17 01:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|20
1658022600000|2022-07-17 01:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|17
1658022900000|2022-07-17 01:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|21
1658023200000|2022-07-17 02:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1658023500000|2022-07-17 02:05:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|5
1658023800000|2022-07-17 02:10:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|11
1658024400000|2022-07-17 02:20:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|9
1658024700000|2022-07-17 02:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|6
1658025000000|2022-07-17 02:30:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|6
1658025300000|2022-07-17 02:35:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|8
1658025600000|2022-07-17 02:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|10
1658025900000|2022-07-17 02:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1658026200000|2022-07-17 02:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1658026800000|2022-07-17 03:00:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1658027100000|2022-07-17 03:05:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|20
1658027400000|2022-07-17 03:10:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1658027700000|2022-07-17 03:15:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|6
1658028000000|2022-07-17 03:20:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1658028300000|2022-07-17 03:25:00|6.49|6.39|6.51|6.41|6.51|6.41|6.48|6.38|23
1658028600000|2022-07-17 03:30:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|41
1658028900000|2022-07-17 03:35:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1658029200000|2022-07-17 03:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|7
1658029500000|2022-07-17 03:45:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|8
1658029800000|2022-07-17 03:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|7
1658030100000|2022-07-17 03:55:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|21
1658030400000|2022-07-17 04:00:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|3
1658030700000|2022-07-17 04:05:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|6
1658031000000|2022-07-17 04:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|9
1658031300000|2022-07-17 04:15:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|3
1658031600000|2022-07-17 04:20:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|4
1658031900000|2022-07-17 04:25:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1658032200000|2022-07-17 04:30:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|30
1658032500000|2022-07-17 04:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|7
1658033100000|2022-07-17 04:45:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1658033400000|2022-07-17 04:50:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|14
1658034000000|2022-07-17 05:00:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1658034300000|2022-07-17 05:05:00|6.49|6.39|6.5|6.4|6.51|6.41|6.48|6.38|6
1658034600000|2022-07-17 05:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|17
1658034900000|2022-07-17 05:15:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1658035200000|2022-07-17 05:20:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|14
1658035500000|2022-07-17 05:25:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|5
1658035800000|2022-07-17 05:30:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1658036100000|2022-07-17 05:35:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|24
1658036400000|2022-07-17 05:40:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|2
1658036700000|2022-07-17 05:45:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|3
1658037300000|2022-07-17 05:55:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|19
1658037600000|2022-07-17 06:00:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|5
1658037900000|2022-07-17 06:05:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|3
1658038200000|2022-07-17 06:10:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|10
1658038500000|2022-07-17 06:15:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|15
1658038800000|2022-07-17 06:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|3
1658039100000|2022-07-17 06:25:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|12
1658039400000|2022-07-17 06:30:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|8
1658039700000|2022-07-17 06:35:00|6.55|6.45|6.57|6.47|6.57|6.47|6.54|6.44|53
1658040000000|2022-07-17 06:40:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|15
1658040300000|2022-07-17 06:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|15
1658040600000|2022-07-17 06:50:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|28
1658041200000|2022-07-17 07:00:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|17
1658041500000|2022-07-17 07:05:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|18
1658041800000|2022-07-17 07:10:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|24
1658042100000|2022-07-17 07:15:00|6.59|6.49|6.57|6.47|6.59|6.49|6.57|6.47|5
1658042400000|2022-07-17 07:20:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|11
1658042700000|2022-07-17 07:25:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|14
1658043000000|2022-07-17 07:30:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|14
1658043300000|2022-07-17 07:35:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|6
1658043600000|2022-07-17 07:40:00|6.55|6.45|6.54|6.44|6.56|6.46|6.53|6.43|22
1658043900000|2022-07-17 07:45:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|4
1658044500000|2022-07-17 07:55:00|6.53|6.43|6.52|6.42|6.54|6.44|6.52|6.42|30
1658044800000|2022-07-17 08:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|29
1658045100000|2022-07-17 08:05:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|4
1658045400000|2022-07-17 08:10:00|6.54|6.44|6.52|6.42|6.54|6.44|6.51|6.41|9
1658045700000|2022-07-17 08:15:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|6
1658046000000|2022-07-17 08:20:00|6.51|6.41|6.51|6.41|6.52|6.42|6.51|6.41|3
1658046600000|2022-07-17 08:30:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|11
1658047200000|2022-07-17 08:40:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|12
1658047500000|2022-07-17 08:45:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|11
1658047800000|2022-07-17 08:50:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1658048100000|2022-07-17 08:55:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|6
1658048400000|2022-07-17 09:00:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|6
1658048700000|2022-07-17 09:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|29
1658049000000|2022-07-17 09:10:00|6.54|6.44|6.53|6.43|6.54|6.44|6.53|6.43|48
1658049300000|2022-07-17 09:15:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|11
1658049600000|2022-07-17 09:20:00|6.51|6.41|6.47|6.37|6.51|6.41|6.47|6.37|21
1658049900000|2022-07-17 09:25:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|49
1658050200000|2022-07-17 09:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|16
1658050500000|2022-07-17 09:35:00|6.47|6.37|6.48|6.38|6.49|6.39|6.47|6.37|18
1658050800000|2022-07-17 09:40:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|12
1658051100000|2022-07-17 09:45:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1658051400000|2022-07-17 09:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|21
1658052000000|2022-07-17 10:00:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|9
1658052300000|2022-07-17 10:05:00|6.48|6.38|6.46|6.36|6.48|6.38|6.45|6.35|29
1658052600000|2022-07-17 10:10:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1658052900000|2022-07-17 10:15:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|42
1658053200000|2022-07-17 10:20:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|9
1658053500000|2022-07-17 10:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658054100000|2022-07-17 10:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1658054400000|2022-07-17 10:40:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|8
1658054700000|2022-07-17 10:45:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|11
1658055300000|2022-07-17 10:55:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1658055600000|2022-07-17 11:00:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658055900000|2022-07-17 11:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|4
1658056200000|2022-07-17 11:10:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|11
1658056500000|2022-07-17 11:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658056800000|2022-07-17 11:20:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1658057100000|2022-07-17 11:25:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|3
1658057400000|2022-07-17 11:30:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|14
1658057700000|2022-07-17 11:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1658058000000|2022-07-17 11:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|9
1658058300000|2022-07-17 11:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|10
1658058600000|2022-07-17 11:50:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|29
1658058900000|2022-07-17 11:55:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|40
1658059200000|2022-07-17 12:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|5
1658059500000|2022-07-17 12:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|26
1658060100000|2022-07-17 12:15:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|15
1658060400000|2022-07-17 12:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1658060700000|2022-07-17 12:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|23
1658061000000|2022-07-17 12:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|18
1658061300000|2022-07-17 12:35:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|14
1658061600000|2022-07-17 12:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1658061900000|2022-07-17 12:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|44
1658062200000|2022-07-17 12:50:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|16
1658062500000|2022-07-17 12:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|21
1658062800000|2022-07-17 13:00:00|6.44|6.34|6.39|6.29|6.45|6.35|6.38|6.28|32
1658063100000|2022-07-17 13:05:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|44
1658063400000|2022-07-17 13:10:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|8
1658063700000|2022-07-17 13:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|47
1658064000000|2022-07-17 13:20:00|6.39|6.29|6.42|6.32|6.42|6.32|6.38|6.28|18
1658064300000|2022-07-17 13:25:00|6.43|6.33|6.44|6.34|6.45|6.35|6.42|6.32|38
1658064600000|2022-07-17 13:30:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|22
1658064900000|2022-07-17 13:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1658065200000|2022-07-17 13:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1658065500000|2022-07-17 13:45:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|38
1658065800000|2022-07-17 13:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1658066100000|2022-07-17 13:55:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|26
1658066400000|2022-07-17 14:00:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|25
1658066700000|2022-07-17 14:05:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|35
1658067000000|2022-07-17 14:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1658067300000|2022-07-17 14:15:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|17
1658067600000|2022-07-17 14:20:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|13
1658067900000|2022-07-17 14:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|12
1658068200000|2022-07-17 14:30:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1658068500000|2022-07-17 14:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1658068800000|2022-07-17 14:40:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|13
1658069100000|2022-07-17 14:45:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|10
1658069400000|2022-07-17 14:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1658069700000|2022-07-17 14:55:00|6.44|6.34|6.43|6.33|6.45|6.35|6.42|6.32|18
1658070000000|2022-07-17 15:00:00|6.42|6.32|6.45|6.35|6.45|6.35|6.42|6.32|14
1658070300000|2022-07-17 15:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|15
1658070600000|2022-07-17 15:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|14
1658070900000|2022-07-17 15:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1658071200000|2022-07-17 15:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|14
1658071500000|2022-07-17 15:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|9
1658071800000|2022-07-17 15:30:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|35
1658072100000|2022-07-17 15:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|14
1658072400000|2022-07-17 15:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|16
1658072700000|2022-07-17 15:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1658073000000|2022-07-17 15:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1658073300000|2022-07-17 15:55:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|7
1658073600000|2022-07-17 16:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|4
1658073900000|2022-07-17 16:05:00|6.42|6.32|6.45|6.35|6.45|6.35|6.42|6.32|12
1658074200000|2022-07-17 16:10:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1658074500000|2022-07-17 16:15:00|6.44|6.34|6.41|6.31|6.44|6.34|6.41|6.31|18
1658074800000|2022-07-17 16:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|23
1658075100000|2022-07-17 16:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|9
1658075400000|2022-07-17 16:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|14
1658075700000|2022-07-17 16:35:00|6.4|6.3|6.42|6.32|6.42|6.32|6.39|6.29|9
1658076000000|2022-07-17 16:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|8
1658076600000|2022-07-17 16:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|11
1658077200000|2022-07-17 17:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1658077500000|2022-07-17 17:05:00|6.45|6.35|6.46|6.36|6.47|6.37|6.44|6.34|16
1658077800000|2022-07-17 17:10:00|6.47|6.37|6.49|6.39|6.49|6.39|6.46|6.36|5
1658078100000|2022-07-17 17:15:00|6.5|6.4|6.52|6.42|6.54|6.44|6.5|6.4|13
1658078400000|2022-07-17 17:20:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|20
1658078700000|2022-07-17 17:25:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|26
1658079000000|2022-07-17 17:30:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|36
1658079300000|2022-07-17 17:35:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|24
1658079600000|2022-07-17 17:40:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|31
1658079900000|2022-07-17 17:45:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|4
1658080200000|2022-07-17 17:50:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|24
1658080500000|2022-07-17 17:55:00|6.48|6.38|6.43|6.33|6.49|6.39|6.41|6.31|68
1658080800000|2022-07-17 18:00:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|56
1658081100000|2022-07-17 18:05:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|26
1658081400000|2022-07-17 18:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|11
1658081700000|2022-07-17 18:15:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|7
1658082000000|2022-07-17 18:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|11
1658082300000|2022-07-17 18:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|33
1658082600000|2022-07-17 18:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1658083200000|2022-07-17 18:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|20
1658083500000|2022-07-17 18:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|17
1658083800000|2022-07-17 18:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1658084100000|2022-07-17 18:55:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1658084400000|2022-07-17 19:00:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1658084700000|2022-07-17 19:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1658085000000|2022-07-17 19:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1658085300000|2022-07-17 19:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|4
1658085600000|2022-07-17 19:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|30
1658085900000|2022-07-17 19:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1658086200000|2022-07-17 19:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|18
1658086500000|2022-07-17 19:35:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|14
1658086800000|2022-07-17 19:40:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|17
1658087400000|2022-07-17 19:50:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|23
1658087700000|2022-07-17 19:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|13
1658088000000|2022-07-17 20:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1658088300000|2022-07-17 20:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1658088600000|2022-07-17 20:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1658088900000|2022-07-17 20:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|14
1658089200000|2022-07-17 20:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|14
1658089500000|2022-07-17 20:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1658089800000|2022-07-17 20:30:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|18
1658090100000|2022-07-17 20:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1658090400000|2022-07-17 20:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|18
1658090700000|2022-07-17 20:45:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|10
1658091000000|2022-07-17 20:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1658091300000|2022-07-17 20:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1658091600000|2022-07-17 21:00:00|6.42|6.32|6.45|6.35|6.45|6.35|6.41|6.31|62
1658091900000|2022-07-17 21:05:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|19
1658092200000|2022-07-17 21:10:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1658092500000|2022-07-17 21:15:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|11
1658092800000|2022-07-17 21:20:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|7
1658093100000|2022-07-17 21:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|17
1658093400000|2022-07-17 21:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|2
1658093700000|2022-07-17 21:35:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1658094300000|2022-07-17 21:45:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1658094600000|2022-07-17 21:50:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1658094900000|2022-07-17 21:55:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658095200000|2022-07-17 22:00:00|6.49|6.39|6.48|6.38|6.5|6.4|6.48|6.38|46
1658095500000|2022-07-17 22:05:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|24
1658095800000|2022-07-17 22:10:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1658096100000|2022-07-17 22:15:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|19
1658096400000|2022-07-17 22:20:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|33
1658096700000|2022-07-17 22:25:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|23
1658097000000|2022-07-17 22:30:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|10
1658097300000|2022-07-17 22:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|5
1658097600000|2022-07-17 22:40:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|53
1658097900000|2022-07-17 22:45:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|13
1658098200000|2022-07-17 22:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|20
1658098500000|2022-07-17 22:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1658098800000|2022-07-17 23:00:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|23
1658099100000|2022-07-17 23:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1658099400000|2022-07-17 23:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|4
1658099700000|2022-07-17 23:15:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|12
1658100000000|2022-07-17 23:20:00|6.46|6.36|6.45|6.35|6.47|6.37|6.44|6.34|34
1658100300000|2022-07-17 23:25:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|39
1658100600000|2022-07-17 23:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|10
1658100900000|2022-07-17 23:35:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|38
1658101200000|2022-07-17 23:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|6
1658101500000|2022-07-17 23:45:00|6.41|6.31|6.38|6.28|6.41|6.31|6.38|6.28|12
1658101800000|2022-07-17 23:50:00|6.39|6.29|6.34|6.24|6.39|6.29|6.34|6.24|70
1658102100000|2022-07-17 23:55:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|68
1658102400000|2022-07-18 00:00:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|33
1658102700000|2022-07-18 00:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|43
1658103000000|2022-07-18 00:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|9
1658103300000|2022-07-18 00:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|36
1658103600000|2022-07-18 00:20:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|9
1658103900000|2022-07-18 00:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|16
1658104200000|2022-07-18 00:30:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|48
1658104500000|2022-07-18 00:35:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|24
1658104800000|2022-07-18 00:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|23
1658105100000|2022-07-18 00:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|51
1658105400000|2022-07-18 00:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|17
1658105700000|2022-07-18 00:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1658106000000|2022-07-18 01:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|13
1658106300000|2022-07-18 01:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|16
1658106600000|2022-07-18 01:10:00|6.4|6.3|6.44|6.34|6.44|6.34|6.4|6.3|45
1658106900000|2022-07-18 01:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|38
1658107200000|2022-07-18 01:20:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1658107500000|2022-07-18 01:25:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|22
1658107800000|2022-07-18 01:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|33
1658108100000|2022-07-18 01:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|11
1658108400000|2022-07-18 01:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1658108700000|2022-07-18 01:45:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|5
1658109000000|2022-07-18 01:50:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1658109300000|2022-07-18 01:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|13
1658109600000|2022-07-18 02:00:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|9
1658109900000|2022-07-18 02:05:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1658110200000|2022-07-18 02:10:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1658110500000|2022-07-18 02:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1658110800000|2022-07-18 02:20:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|4
1658111100000|2022-07-18 02:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|13
1658111400000|2022-07-18 02:30:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|16
1658111700000|2022-07-18 02:35:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|31
1658112000000|2022-07-18 02:40:00|6.47|6.37|6.51|6.41|6.51|6.41|6.47|6.37|47
1658112300000|2022-07-18 02:45:00|6.5|6.4|6.52|6.42|6.53|6.43|6.5|6.4|59
1658112600000|2022-07-18 02:50:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|34
1658112900000|2022-07-18 02:55:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|61
1658113200000|2022-07-18 03:00:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|36
1658113500000|2022-07-18 03:05:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|3
1658113800000|2022-07-18 03:10:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|10
1658114100000|2022-07-18 03:15:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|27
1658114400000|2022-07-18 03:20:00|6.52|6.42|6.54|6.44|6.54|6.44|6.52|6.42|51
1658114700000|2022-07-18 03:25:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|47
1658115000000|2022-07-18 03:30:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|26
1658115300000|2022-07-18 03:35:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|38
1658115600000|2022-07-18 03:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|21
1658115900000|2022-07-18 03:45:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|5
1658116200000|2022-07-18 03:50:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|23
1658116500000|2022-07-18 03:55:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|17
1658116800000|2022-07-18 04:00:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|22
1658117100000|2022-07-18 04:05:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|14
1658117400000|2022-07-18 04:10:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|11
1658117700000|2022-07-18 04:15:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|21
1658118000000|2022-07-18 04:20:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|31
1658118300000|2022-07-18 04:25:00|6.53|6.43|6.57|6.47|6.57|6.47|6.52|6.42|35
1658118600000|2022-07-18 04:30:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|48
1658118900000|2022-07-18 04:35:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|22
1658119200000|2022-07-18 04:40:00|6.56|6.46|6.56|6.46|6.56|6.46|6.54|6.44|29
1658119500000|2022-07-18 04:45:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|5
1658119800000|2022-07-18 04:50:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|14
1658120100000|2022-07-18 04:55:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|27
1658120400000|2022-07-18 05:00:00|6.57|6.47|6.58|6.48|6.59|6.49|6.56|6.46|36
1658120700000|2022-07-18 05:05:00|6.59|6.49|6.6|6.5|6.62|6.52|6.58|6.48|74
1658121000000|2022-07-18 05:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|29
1658121300000|2022-07-18 05:15:00|6.58|6.48|6.62|6.52|6.64|6.54|6.58|6.48|41
1658121600000|2022-07-18 05:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|29
1658121900000|2022-07-18 05:25:00|6.6|6.5|6.62|6.52|6.62|6.52|6.59|6.49|13
1658122200000|2022-07-18 05:30:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|40
1658122500000|2022-07-18 05:35:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|34
1658122800000|2022-07-18 05:40:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|40
1658123100000|2022-07-18 05:45:00|6.63|6.53|6.62|6.52|6.64|6.54|6.61|6.51|46
1658123400000|2022-07-18 05:50:00|6.61|6.51|6.63|6.53|6.64|6.54|6.61|6.51|29
1658123700000|2022-07-18 05:55:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|19
1658124000000|2022-07-18 06:00:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|11
1658124300000|2022-07-18 06:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|10
1658124600000|2022-07-18 06:10:00|6.62|6.52|6.61|6.51|6.62|6.52|6.61|6.51|12
1658124900000|2022-07-18 06:15:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|5
1658125200000|2022-07-18 06:20:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|12
1658125500000|2022-07-18 06:25:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|50
1658125800000|2022-07-18 06:30:00|6.63|6.53|6.65|6.55|6.65|6.55|6.62|6.52|65
1658126100000|2022-07-18 06:35:00|6.64|6.54|6.67|6.57|6.68|6.58|6.64|6.54|56
1658126400000|2022-07-18 06:40:00|6.68|6.58|6.68|6.58|6.71|6.61|6.67|6.57|67
1658126700000|2022-07-18 06:45:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|15
1658127000000|2022-07-18 06:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|10
1658127300000|2022-07-18 06:55:00|6.7|6.6|6.66|6.56|6.7|6.6|6.66|6.56|7
1658127600000|2022-07-18 07:00:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|24
1658127900000|2022-07-18 07:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|23
1658128200000|2022-07-18 07:10:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|57
1658128500000|2022-07-18 07:15:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|43
1658128800000|2022-07-18 07:20:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|28
1658129100000|2022-07-18 07:25:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|32
1658129400000|2022-07-18 07:30:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|25
1658129700000|2022-07-18 07:35:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|41
1658130000000|2022-07-18 07:40:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|9
1658130300000|2022-07-18 07:45:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|42
1658130600000|2022-07-18 07:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|35
1658130900000|2022-07-18 07:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|22
1658131200000|2022-07-18 08:00:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|22
1658131500000|2022-07-18 08:05:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|44
1658131800000|2022-07-18 08:10:00|6.7|6.6|6.7|6.6|6.7|6.6|6.68|6.58|31
1658132100000|2022-07-18 08:15:00|6.69|6.59|6.71|6.61|6.71|6.61|6.68|6.58|13
1658132400000|2022-07-18 08:20:00|6.72|6.62|6.71|6.61|6.75|6.65|6.71|6.61|52
1658132700000|2022-07-18 08:25:00|6.7|6.6|6.66|6.56|6.7|6.6|6.66|6.56|39
1658133000000|2022-07-18 08:30:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|16
1658133300000|2022-07-18 08:35:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|33
1658133600000|2022-07-18 08:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|4
1658133900000|2022-07-18 08:45:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|19
1658134200000|2022-07-18 08:50:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|32
1658134500000|2022-07-18 08:55:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|9
1658134800000|2022-07-18 09:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|7
1658135100000|2022-07-18 09:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|7
1658135400000|2022-07-18 09:10:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|19
1658135700000|2022-07-18 09:15:00|6.67|6.57|6.66|6.56|6.68|6.58|6.66|6.56|20
1658136000000|2022-07-18 09:20:00|6.67|6.57|6.69|6.59|6.7|6.6|6.66|6.56|31
1658136300000|2022-07-18 09:25:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|32
1658136600000|2022-07-18 09:30:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|21
1658136900000|2022-07-18 09:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1658137200000|2022-07-18 09:40:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|18
1658137500000|2022-07-18 09:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|18
1658137800000|2022-07-18 09:50:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|24
1658138100000|2022-07-18 09:55:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|9
1658138400000|2022-07-18 10:00:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|39
1658138700000|2022-07-18 10:05:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|20
1658139000000|2022-07-18 10:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1658139300000|2022-07-18 10:15:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|15
1658139600000|2022-07-18 10:20:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|20
1658139900000|2022-07-18 10:25:00|6.71|6.61|6.75|6.65|6.75|6.65|6.71|6.61|57
1658140200000|2022-07-18 10:30:00|6.76|6.66|6.74|6.64|6.76|6.66|6.72|6.62|37
1658140500000|2022-07-18 10:35:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|34
1658140800000|2022-07-18 10:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|17
1658141100000|2022-07-18 10:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|32
1658141400000|2022-07-18 10:50:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|50
1658141700000|2022-07-18 10:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|12
1658142000000|2022-07-18 11:00:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1658142300000|2022-07-18 11:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|18
1658142600000|2022-07-18 11:10:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|19
1658142900000|2022-07-18 11:15:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|16
1658143200000|2022-07-18 11:20:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1658143500000|2022-07-18 11:25:00|6.77|6.67|6.77|6.67|6.79|6.69|6.77|6.67|25
1658143800000|2022-07-18 11:30:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|14
1658144100000|2022-07-18 11:35:00|6.78|6.68|6.73|6.63|6.78|6.68|6.72|6.62|48
1658144400000|2022-07-18 11:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|41
1658144700000|2022-07-18 11:45:00|6.71|6.61|6.67|6.57|6.71|6.61|6.67|6.57|53
1658145000000|2022-07-18 11:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|10
1658145300000|2022-07-18 11:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|29
1658145600000|2022-07-18 12:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|16
1658145900000|2022-07-18 12:05:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|45
1658146200000|2022-07-18 12:10:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|15
1658146500000|2022-07-18 12:15:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|29
1658146800000|2022-07-18 12:20:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|82
1658147100000|2022-07-18 12:25:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|58
1658147400000|2022-07-18 12:30:00|6.64|6.54|6.67|6.57|6.68|6.58|6.64|6.54|48
1658147700000|2022-07-18 12:35:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|33
1658148000000|2022-07-18 12:40:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|20
1658148300000|2022-07-18 12:45:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|89
1658148600000|2022-07-18 12:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|34
1658148900000|2022-07-18 12:55:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|15
1658149200000|2022-07-18 13:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|17
1658149500000|2022-07-18 13:05:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|22
1658149800000|2022-07-18 13:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|58
1658150100000|2022-07-18 13:15:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|36
1658150400000|2022-07-18 13:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|23
1658150700000|2022-07-18 13:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1658151000000|2022-07-18 13:30:00|6.73|6.63|6.75|6.65|6.77|6.67|6.7|6.6|69
1658151300000|2022-07-18 13:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|26
1658151600000|2022-07-18 13:40:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|46
1658151900000|2022-07-18 13:45:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|8
1658152200000|2022-07-18 13:50:00|6.74|6.64|6.8|6.7|6.8|6.7|6.74|6.64|51
1658152500000|2022-07-18 13:55:00|6.79|6.69|6.8|6.7|6.83|6.73|6.79|6.69|72
1658152800000|2022-07-18 14:00:00|6.81|6.71|6.88|6.78|6.91|6.81|6.79|6.69|94
1658153100000|2022-07-18 14:05:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|63
1658153400000|2022-07-18 14:10:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|61
1658153700000|2022-07-18 14:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|13
1658154000000|2022-07-18 14:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|21
1658154300000|2022-07-18 14:25:00|6.81|6.71|6.8|6.7|6.81|6.71|6.78|6.68|24
1658154600000|2022-07-18 14:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|24
1658154900000|2022-07-18 14:35:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|21
1658155200000|2022-07-18 14:40:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|66
1658155500000|2022-07-18 14:45:00|6.82|6.72|6.8|6.7|6.82|6.72|6.79|6.69|53
1658155800000|2022-07-18 14:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|55
1658156100000|2022-07-18 14:55:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|75
1658156400000|2022-07-18 15:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|59
1658156700000|2022-07-18 15:05:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|9
1658157000000|2022-07-18 15:10:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|23
1658157300000|2022-07-18 15:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|26
1658157600000|2022-07-18 15:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|66
1658157900000|2022-07-18 15:25:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|28
1658158200000|2022-07-18 15:30:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|10
1658158500000|2022-07-18 15:35:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|95
1658158800000|2022-07-18 15:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|56
1658159100000|2022-07-18 15:45:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|69
1658159400000|2022-07-18 15:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|14
1658159700000|2022-07-18 15:55:00|6.82|6.72|6.85|6.75|6.88|6.78|6.81|6.71|100
1658160000000|2022-07-18 16:00:00|6.84|6.74|6.82|6.72|6.85|6.75|6.82|6.72|77
1658160300000|2022-07-18 16:05:00|6.81|6.71|6.77|6.67|6.82|6.72|6.76|6.66|81
1658160600000|2022-07-18 16:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.75|6.65|53
1658160900000|2022-07-18 16:15:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|31
1658161200000|2022-07-18 16:20:00|6.82|6.72|6.81|6.71|6.82|6.72|6.79|6.69|40
1658161500000|2022-07-18 16:25:00|6.82|6.72|6.82|6.72|6.82|6.72|6.79|6.69|41
1658161800000|2022-07-18 16:30:00|6.83|6.73|6.87|6.77|6.88|6.78|6.82|6.72|91
1658162100000|2022-07-18 16:35:00|6.86|6.76|6.87|6.77|6.91|6.81|6.86|6.76|116
1658162400000|2022-07-18 16:40:00|6.86|6.76|6.82|6.72|6.88|6.78|6.81|6.71|91
1658162700000|2022-07-18 16:45:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|74
1658163000000|2022-07-18 16:50:00|6.85|6.75|6.92|6.82|6.93|6.83|6.85|6.75|38
1658163300000|2022-07-18 16:55:00|6.93|6.83|6.92|6.82|6.93|6.83|6.88|6.78|90
1658163600000|2022-07-18 17:00:00|6.93|6.83|6.91|6.81|6.94|6.84|6.9|6.8|131
1658163900000|2022-07-18 17:05:00|6.9|6.8|6.87|6.77|6.92|6.82|6.86|6.76|90
1658164200000|2022-07-18 17:10:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|44
1658164500000|2022-07-18 17:15:00|6.86|6.76|6.81|6.71|6.86|6.76|6.81|6.71|46
1658164800000|2022-07-18 17:20:00|6.82|6.72|6.79|6.69|6.82|6.72|6.77|6.67|96
1658165100000|2022-07-18 17:25:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|33
1658165400000|2022-07-18 17:30:00|6.81|6.71|6.78|6.68|6.81|6.71|6.77|6.67|38
1658165700000|2022-07-18 17:35:00|6.77|6.67|6.77|6.67|6.79|6.69|6.76|6.66|43
1658166000000|2022-07-18 17:40:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|55
1658166300000|2022-07-18 17:45:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|20
1658166600000|2022-07-18 17:50:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|52
1658166900000|2022-07-18 17:55:00|6.77|6.67|6.72|6.62|6.77|6.67|6.71|6.61|74
1658167200000|2022-07-18 18:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.69|6.59|61
1658167500000|2022-07-18 18:05:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|37
1658167800000|2022-07-18 18:10:00|6.69|6.59|6.71|6.61|6.72|6.62|6.69|6.59|71
1658168100000|2022-07-18 18:15:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|28
1658168400000|2022-07-18 18:20:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|67
1658168700000|2022-07-18 18:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|11
1658169000000|2022-07-18 18:30:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|12
1658169300000|2022-07-18 18:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|31
1658169600000|2022-07-18 18:40:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|35
1658169900000|2022-07-18 18:45:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|52
1658170200000|2022-07-18 18:50:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|39
1658170500000|2022-07-18 18:55:00|6.67|6.57|6.65|6.55|6.67|6.57|6.64|6.54|47
1658170800000|2022-07-18 19:00:00|6.64|6.54|6.63|6.53|6.66|6.56|6.63|6.53|80
1658171100000|2022-07-18 19:05:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|64
1658171400000|2022-07-18 19:10:00|6.62|6.52|6.59|6.49|6.63|6.53|6.58|6.48|74
1658171700000|2022-07-18 19:15:00|6.6|6.5|6.64|6.54|6.64|6.54|6.59|6.49|45
1658172000000|2022-07-18 19:20:00|6.65|6.55|6.63|6.53|6.65|6.55|6.63|6.53|17
1658172300000|2022-07-18 19:25:00|6.64|6.54|6.64|6.54|6.66|6.56|6.63|6.53|83
1658172600000|2022-07-18 19:30:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|52
1658172900000|2022-07-18 19:35:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|22
1658173200000|2022-07-18 19:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|20
1658173500000|2022-07-18 19:45:00|6.61|6.51|6.59|6.49|6.62|6.52|6.57|6.47|47
1658173800000|2022-07-18 19:50:00|6.6|6.5|6.62|6.52|6.62|6.52|6.59|6.49|67
1658174100000|2022-07-18 19:55:00|6.61|6.51|6.62|6.52|6.63|6.53|6.61|6.51|44
1658174400000|2022-07-18 20:00:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|39
1658174700000|2022-07-18 20:05:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|37
1658175000000|2022-07-18 20:10:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|33
1658175300000|2022-07-18 20:15:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|30
1658175600000|2022-07-18 20:20:00|6.64|6.54|6.66|6.56|6.66|6.56|6.64|6.54|15
1658175900000|2022-07-18 20:25:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|19
1658176200000|2022-07-18 20:30:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|33
1658176500000|2022-07-18 20:35:00|6.67|6.57|6.64|6.54|6.67|6.57|6.63|6.53|30
1658176800000|2022-07-18 20:40:00|6.63|6.53|6.64|6.54|6.65|6.55|6.62|6.52|26
1658177100000|2022-07-18 20:45:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|40
1658177400000|2022-07-18 20:50:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|2
1658177700000|2022-07-18 20:55:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|3
1658178000000|2022-07-18 21:00:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1658178300000|2022-07-18 21:05:00|6.62|6.52|6.65|6.55|6.65|6.55|6.62|6.52|20
1658178600000|2022-07-18 21:10:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|35
1658178900000|2022-07-18 21:15:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|33
1658179200000|2022-07-18 21:20:00|6.66|6.56|6.63|6.53|6.66|6.56|6.63|6.53|32
1658179500000|2022-07-18 21:25:00|6.64|6.54|6.63|6.53|6.64|6.54|6.62|6.52|76
1658179800000|2022-07-18 21:30:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|19
1658180100000|2022-07-18 21:35:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|29
1658180400000|2022-07-18 21:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|12
1658180700000|2022-07-18 21:45:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|13
1658181000000|2022-07-18 21:50:00|6.63|6.53|6.62|6.52|6.64|6.54|6.62|6.52|12
1658181300000|2022-07-18 21:55:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|32
1658181600000|2022-07-18 22:00:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|39
1658181900000|2022-07-18 22:05:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|6
1658182200000|2022-07-18 22:10:00|6.64|6.54|6.67|6.57|6.67|6.57|6.63|6.53|26
1658182500000|2022-07-18 22:15:00|6.66|6.56|6.65|6.55|6.67|6.57|6.63|6.53|30
1658182800000|2022-07-18 22:20:00|6.64|6.54|6.62|6.52|6.65|6.55|6.62|6.52|61
1658183100000|2022-07-18 22:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|30
1658183400000|2022-07-18 22:30:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|16
1658183700000|2022-07-18 22:35:00|6.63|6.53|6.66|6.56|6.66|6.56|6.63|6.53|10
1658184000000|2022-07-18 22:40:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|15
1658184300000|2022-07-18 22:45:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|15
1658184600000|2022-07-18 22:50:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|7
1658184900000|2022-07-18 22:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|23
1658185200000|2022-07-18 23:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|43
1658185500000|2022-07-18 23:05:00|6.72|6.62|6.75|6.65|6.76|6.66|6.71|6.61|56
1658185800000|2022-07-18 23:10:00|6.76|6.66|6.75|6.65|6.78|6.68|6.74|6.64|72
1658186100000|2022-07-18 23:15:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|104
1658186400000|2022-07-18 23:20:00|6.76|6.66|6.78|6.68|6.79|6.69|6.75|6.65|23
1658186700000|2022-07-18 23:25:00|6.79|6.69|6.76|6.66|6.79|6.69|6.75|6.65|38
1658187000000|2022-07-18 23:30:00|6.75|6.65|6.76|6.66|6.78|6.68|6.75|6.65|26
1658187300000|2022-07-18 23:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|31
1658187600000|2022-07-18 23:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|35
1658187900000|2022-07-18 23:45:00|6.79|6.69|6.79|6.69|6.81|6.71|6.78|6.68|47
1658188200000|2022-07-18 23:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|32
1658188500000|2022-07-18 23:55:00|6.82|6.72|6.81|6.71|6.85|6.75|6.8|6.7|80
1658188800000|2022-07-19 00:00:00|6.8|6.7|6.78|6.68|6.81|6.71|6.74|6.64|99
1658189100000|2022-07-19 00:05:00|6.77|6.67|6.84|6.74|6.85|6.75|6.77|6.67|72
1658189400000|2022-07-19 00:10:00|6.85|6.75|6.89|6.79|6.92|6.82|6.84|6.74|113
1658189700000|2022-07-19 00:15:00|6.9|6.8|6.83|6.73|6.91|6.81|6.82|6.72|170
1658190000000|2022-07-19 00:20:00|6.84|6.74|6.83|6.73|6.85|6.75|6.81|6.71|114
1658190300000|2022-07-19 00:25:00|6.84|6.74|6.81|6.71|6.84|6.74|6.79|6.69|122
1658190600000|2022-07-19 00:30:00|6.82|6.72|6.77|6.67|6.83|6.73|6.77|6.67|88
1658190900000|2022-07-19 00:35:00|6.76|6.66|6.73|6.63|6.78|6.68|6.72|6.62|124
1658191200000|2022-07-19 00:40:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|110
1658191500000|2022-07-19 00:45:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|34
1658191800000|2022-07-19 00:50:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|40
1658192100000|2022-07-19 00:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.73|6.63|44
1658192400000|2022-07-19 01:00:00|6.76|6.66|6.77|6.67|6.78|6.68|6.74|6.64|52
1658192700000|2022-07-19 01:05:00|6.78|6.68|6.74|6.64|6.78|6.68|6.74|6.64|45
1658193000000|2022-07-19 01:10:00|6.75|6.65|6.74|6.64|6.76|6.66|6.72|6.62|46
1658193300000|2022-07-19 01:15:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|75
1658193600000|2022-07-19 01:20:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|48
1658193900000|2022-07-19 01:25:00|6.74|6.64|6.79|6.69|6.79|6.69|6.72|6.62|70
1658194200000|2022-07-19 01:30:00|6.78|6.68|6.77|6.67|6.8|6.7|6.77|6.67|74
1658194500000|2022-07-19 01:35:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|40
1658194800000|2022-07-19 01:40:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|30
1658195100000|2022-07-19 01:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.7|6.6|53
1658195400000|2022-07-19 01:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|49
1658195700000|2022-07-19 01:55:00|6.72|6.62|6.7|6.6|6.73|6.63|6.7|6.6|73
1658196000000|2022-07-19 02:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.68|6.58|42
1658196300000|2022-07-19 02:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.67|6.57|115
1658196600000|2022-07-19 02:10:00|6.7|6.6|6.67|6.57|6.7|6.6|6.67|6.57|66
1658196900000|2022-07-19 02:15:00|6.68|6.58|6.7|6.6|6.7|6.6|6.67|6.57|43
1658197200000|2022-07-19 02:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|30
1658197500000|2022-07-19 02:25:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|21
1658197800000|2022-07-19 02:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|30
1658198100000|2022-07-19 02:35:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|32
1658198400000|2022-07-19 02:40:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|23
1658198700000|2022-07-19 02:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|25
1658199000000|2022-07-19 02:50:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|13
1658199300000|2022-07-19 02:55:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|27
1658199600000|2022-07-19 03:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|47
1658199900000|2022-07-19 03:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|6
1658200200000|2022-07-19 03:10:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|7
1658200500000|2022-07-19 03:15:00|6.72|6.62|6.75|6.65|6.76|6.66|6.72|6.62|36
1658200800000|2022-07-19 03:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|27
1658201100000|2022-07-19 03:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|16
1658201400000|2022-07-19 03:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|17
1658201700000|2022-07-19 03:35:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|32
1658202000000|2022-07-19 03:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|27
1658202300000|2022-07-19 03:45:00|6.73|6.63|6.68|6.58|6.74|6.64|6.68|6.58|86
1658202600000|2022-07-19 03:50:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|42
1658202900000|2022-07-19 03:55:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|53
1658203200000|2022-07-19 04:00:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|51
1658203500000|2022-07-19 04:05:00|6.63|6.53|6.63|6.53|6.64|6.54|6.61|6.51|39
1658203800000|2022-07-19 04:10:00|6.62|6.52|6.61|6.51|6.63|6.53|6.61|6.51|20
1658204100000|2022-07-19 04:15:00|6.62|6.52|6.64|6.54|6.64|6.54|6.59|6.49|47
1658204400000|2022-07-19 04:20:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|5
1658204700000|2022-07-19 04:25:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|55
1658205000000|2022-07-19 04:30:00|6.65|6.55|6.66|6.56|6.67|6.57|6.65|6.55|16
1658205300000|2022-07-19 04:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|13
1658205900000|2022-07-19 04:45:00|6.66|6.56|6.66|6.56|6.68|6.58|6.66|6.56|11
1658206200000|2022-07-19 04:50:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|19
1658206500000|2022-07-19 04:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|9
1658206800000|2022-07-19 05:00:00|6.69|6.59|6.69|6.59|6.69|6.59|6.67|6.57|37
1658207100000|2022-07-19 05:05:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|16
1658207400000|2022-07-19 05:10:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|11
1658207700000|2022-07-19 05:15:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|32
1658208000000|2022-07-19 05:20:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|13
1658208300000|2022-07-19 05:25:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|31
1658208600000|2022-07-19 05:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|11
1658208900000|2022-07-19 05:35:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|9
1658209200000|2022-07-19 05:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1658209500000|2022-07-19 05:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1658209800000|2022-07-19 05:50:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1658210100000|2022-07-19 05:55:00|6.72|6.62|6.7|6.6|6.73|6.63|6.7|6.6|23
1658210400000|2022-07-19 06:00:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|38
1658210700000|2022-07-19 06:05:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|26
1658211000000|2022-07-19 06:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|39
1658211300000|2022-07-19 06:15:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|5
1658211600000|2022-07-19 06:20:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|17
1658211900000|2022-07-19 06:25:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|13
1658212200000|2022-07-19 06:30:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|21
1658212500000|2022-07-19 06:35:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|7
1658212800000|2022-07-19 06:40:00|6.71|6.61|6.64|6.54|6.72|6.62|6.64|6.54|34
1658213100000|2022-07-19 06:45:00|6.65|6.55|6.61|6.51|6.66|6.56|6.6|6.5|71
1658213400000|2022-07-19 06:50:00|6.62|6.52|6.63|6.53|6.64|6.54|6.61|6.51|58
1658213700000|2022-07-19 06:55:00|6.62|6.52|6.63|6.53|6.64|6.54|6.62|6.52|30
1658214000000|2022-07-19 07:00:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|13
1658214300000|2022-07-19 07:05:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|48
1658214600000|2022-07-19 07:10:00|6.65|6.55|6.67|6.57|6.68|6.58|6.65|6.55|21
1658214900000|2022-07-19 07:15:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|37
1658215200000|2022-07-19 07:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|27
1658215500000|2022-07-19 07:25:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|30
1658215800000|2022-07-19 07:30:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|26
1658216100000|2022-07-19 07:35:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|13
1658216400000|2022-07-19 07:40:00|6.67|6.57|6.62|6.52|6.67|6.57|6.62|6.52|38
1658216700000|2022-07-19 07:45:00|6.63|6.53|6.66|6.56|6.66|6.56|6.62|6.52|14
1658217000000|2022-07-19 07:50:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|13
1658217300000|2022-07-19 07:55:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|12
1658217600000|2022-07-19 08:00:00|6.66|6.56|6.63|6.53|6.66|6.56|6.62|6.52|24
1658217900000|2022-07-19 08:05:00|6.64|6.54|6.65|6.55|6.66|6.56|6.63|6.53|26
1658218200000|2022-07-19 08:10:00|6.64|6.54|6.67|6.57|6.67|6.57|6.64|6.54|24
1658218500000|2022-07-19 08:15:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|30
1658218800000|2022-07-19 08:20:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|18
1658219100000|2022-07-19 08:25:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|25
1658219400000|2022-07-19 08:30:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|24
1658219700000|2022-07-19 08:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|10
1658220000000|2022-07-19 08:40:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|16
1658220300000|2022-07-19 08:45:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|37
1658220600000|2022-07-19 08:50:00|6.68|6.58|6.68|6.58|6.68|6.58|6.68|6.58|1
1658220900000|2022-07-19 08:55:00|6.67|6.57|6.71|6.61|6.71|6.61|6.67|6.57|23
1658221200000|2022-07-19 09:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|35
1658221500000|2022-07-19 09:05:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|14
1658221800000|2022-07-19 09:10:00|6.71|6.61|6.69|6.59|6.71|6.61|6.68|6.58|21
1658222100000|2022-07-19 09:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|24
1658222400000|2022-07-19 09:20:00|6.68|6.58|6.71|6.61|6.72|6.62|6.68|6.58|24
1658222700000|2022-07-19 09:25:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|52
1658223000000|2022-07-19 09:30:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|30
1658223300000|2022-07-19 09:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|18
1658223600000|2022-07-19 09:40:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|4
1658223900000|2022-07-19 09:45:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|11
1658224200000|2022-07-19 09:50:00|6.67|6.57|6.7|6.6|6.7|6.6|6.67|6.57|14
1658224500000|2022-07-19 09:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|23
1658224800000|2022-07-19 10:00:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1658225100000|2022-07-19 10:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|5
1658225400000|2022-07-19 10:10:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|2
1658225700000|2022-07-19 10:15:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|51
1658226000000|2022-07-19 10:20:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|14
1658226300000|2022-07-19 10:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|12
1658226600000|2022-07-19 10:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|6
1658226900000|2022-07-19 10:35:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|9
1658227200000|2022-07-19 10:40:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|35
1658227500000|2022-07-19 10:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|76
1658227800000|2022-07-19 10:50:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|54
1658228100000|2022-07-19 10:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|20
1658228400000|2022-07-19 11:00:00|6.74|6.64|6.73|6.63|6.74|6.64|6.72|6.62|26
1658228700000|2022-07-19 11:05:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1658229000000|2022-07-19 11:10:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|12
1658229300000|2022-07-19 11:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|8
1658229600000|2022-07-19 11:20:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|17
1658229900000|2022-07-19 11:25:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|19
1658230200000|2022-07-19 11:30:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|71
1658230500000|2022-07-19 11:35:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|25
1658230800000|2022-07-19 11:40:00|6.76|6.66|6.73|6.63|6.77|6.67|6.73|6.63|32
1658231100000|2022-07-19 11:45:00|6.74|6.64|6.75|6.65|6.76|6.66|6.72|6.62|38
1658231400000|2022-07-19 11:50:00|6.76|6.66|6.76|6.66|6.78|6.68|6.75|6.65|35
1658231700000|2022-07-19 11:55:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|27
1658232000000|2022-07-19 12:00:00|6.74|6.64|6.77|6.67|6.77|6.67|6.73|6.63|38
1658232300000|2022-07-19 12:05:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|36
1658232600000|2022-07-19 12:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|51
1658232900000|2022-07-19 12:15:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|43
1658233200000|2022-07-19 12:20:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1658233500000|2022-07-19 12:25:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|30
1658233800000|2022-07-19 12:30:00|6.77|6.67|6.79|6.69|6.8|6.7|6.76|6.66|49
1658234100000|2022-07-19 12:35:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|75
1658234400000|2022-07-19 12:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|34
1658234700000|2022-07-19 12:45:00|6.83|6.73|6.85|6.75|6.86|6.76|6.82|6.72|31
1658235000000|2022-07-19 12:50:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|40
1658235300000|2022-07-19 12:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.86|6.76|36
1658235600000|2022-07-19 13:00:00|6.88|6.78|6.86|6.76|6.91|6.81|6.84|6.74|99
1658235900000|2022-07-19 13:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|94
1658236200000|2022-07-19 13:10:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|70
1658236500000|2022-07-19 13:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.82|6.72|32
1658236800000|2022-07-19 13:20:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|57
1658237100000|2022-07-19 13:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|68
1658237400000|2022-07-19 13:30:00|6.86|6.76|6.88|6.78|6.9|6.8|6.85|6.75|53
1658237700000|2022-07-19 13:35:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|91
1658238000000|2022-07-19 13:40:00|6.84|6.74|6.83|6.73|6.85|6.75|6.82|6.72|62
1658238300000|2022-07-19 13:45:00|6.82|6.72|6.78|6.68|6.83|6.73|6.77|6.67|57
1658238600000|2022-07-19 13:50:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|66
1658238900000|2022-07-19 13:55:00|6.79|6.69|6.84|6.74|6.85|6.75|6.79|6.69|48
1658239200000|2022-07-19 14:00:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|44
1658239500000|2022-07-19 14:05:00|6.81|6.71|6.81|6.71|6.82|6.72|6.79|6.69|45
1658239800000|2022-07-19 14:10:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|24
1658240100000|2022-07-19 14:15:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|50
1658240400000|2022-07-19 14:20:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|49
1658240700000|2022-07-19 14:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|24
1658241000000|2022-07-19 14:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|58
1658241300000|2022-07-19 14:35:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|48
1658241600000|2022-07-19 14:40:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|32
1658241900000|2022-07-19 14:45:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|30
1658242200000|2022-07-19 14:50:00|6.85|6.75|6.86|6.76|6.88|6.78|6.85|6.75|40
1658242500000|2022-07-19 14:55:00|6.87|6.77|6.93|6.83|6.94|6.84|6.87|6.77|67
1658242800000|2022-07-19 15:00:00|6.92|6.82|6.88|6.78|6.93|6.83|6.88|6.78|67
1658243100000|2022-07-19 15:05:00|6.87|6.77|6.88|6.78|6.91|6.81|6.87|6.77|70
1658243400000|2022-07-19 15:10:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|74
1658243700000|2022-07-19 15:15:00|6.87|6.77|6.83|6.73|6.89|6.79|6.83|6.73|115
1658244000000|2022-07-19 15:20:00|6.84|6.74|6.81|6.71|6.84|6.74|6.76|6.66|84
1658244300000|2022-07-19 15:25:00|6.8|6.7|6.81|6.71|6.83|6.73|6.8|6.7|86
1658244600000|2022-07-19 15:30:00|6.82|6.72|6.82|6.72|6.84|6.74|6.81|6.71|73
1658244900000|2022-07-19 15:35:00|6.83|6.73|6.81|6.71|6.86|6.76|6.8|6.7|111
1658245200000|2022-07-19 15:40:00|6.82|6.72|6.82|6.72|6.82|6.72|6.78|6.68|75
1658245500000|2022-07-19 15:45:00|6.81|6.71|6.83|6.73|6.87|6.77|6.81|6.71|91
1658245800000|2022-07-19 15:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|30
1658246100000|2022-07-19 15:55:00|6.86|6.76|6.88|6.78|6.89|6.79|6.85|6.75|89
1658246400000|2022-07-19 16:00:00|6.89|6.79|6.98|6.88|7.02|6.92|6.87|6.77|92
1658246700000|2022-07-19 16:05:00|6.99|6.89|6.97|6.87|7|6.9|6.94|6.84|103
1658247000000|2022-07-19 16:10:00|6.98|6.88|6.95|6.85|6.99|6.89|6.94|6.84|68
1658247300000|2022-07-19 16:15:00|6.96|6.86|6.94|6.84|6.96|6.86|6.91|6.81|103
1658247600000|2022-07-19 16:20:00|6.93|6.83|6.98|6.88|6.98|6.88|6.93|6.83|158
1658247900000|2022-07-19 16:25:00|6.97|6.87|6.97|6.87|6.99|6.89|6.95|6.85|65
1658248200000|2022-07-19 16:30:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|78
1658248500000|2022-07-19 16:35:00|6.98|6.88|6.96|6.86|6.99|6.89|6.95|6.85|73
1658248800000|2022-07-19 16:40:00|6.97|6.87|6.97|6.87|6.99|6.89|6.96|6.86|29
1658249100000|2022-07-19 16:45:00|6.96|6.86|6.93|6.83|6.97|6.87|6.93|6.83|42
1658249400000|2022-07-19 16:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|167
1658249700000|2022-07-19 16:55:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|31
1658250000000|2022-07-19 17:00:00|6.94|6.84|6.93|6.83|6.95|6.85|6.92|6.82|60
1658250300000|2022-07-19 17:05:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|53
1658250600000|2022-07-19 17:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|53
1658250900000|2022-07-19 17:15:00|6.92|6.82|6.91|6.81|6.94|6.84|6.91|6.81|32
1658251200000|2022-07-19 17:20:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|57
1658251500000|2022-07-19 17:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|59
1658251800000|2022-07-19 17:30:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|18
1658252100000|2022-07-19 17:35:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|61
1658252400000|2022-07-19 17:40:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|22
1658252700000|2022-07-19 17:45:00|6.93|6.83|6.97|6.87|6.97|6.87|6.93|6.83|15
1658253000000|2022-07-19 17:50:00|6.96|6.86|6.99|6.89|6.99|6.89|6.96|6.86|116
1658253300000|2022-07-19 17:55:00|6.98|6.88|6.96|6.86|7|6.9|6.96|6.86|63
1658253600000|2022-07-19 18:00:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|37
1658253900000|2022-07-19 18:05:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|88
1658254200000|2022-07-19 18:10:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|45
1658254500000|2022-07-19 18:15:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|45
1658254800000|2022-07-19 18:20:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|51
1658255100000|2022-07-19 18:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|17
1658255400000|2022-07-19 18:30:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|26
1658255700000|2022-07-19 18:35:00|6.98|6.88|6.95|6.85|6.98|6.88|6.94|6.84|54
1658256000000|2022-07-19 18:40:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|21
1658256300000|2022-07-19 18:45:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|41
1658256600000|2022-07-19 18:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|20
1658256900000|2022-07-19 18:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|17
1658257200000|2022-07-19 19:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|48
1658257500000|2022-07-19 19:05:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|23
1658257800000|2022-07-19 19:10:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|65
1658258100000|2022-07-19 19:15:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|33
1658258400000|2022-07-19 19:20:00|6.98|6.88|7|6.9|7|6.9|6.96|6.86|13
1658258700000|2022-07-19 19:25:00|7.01|6.91|7.04|6.94|7.08|6.98|7.01|6.91|110
1658259000000|2022-07-19 19:30:00|7.05|6.95|7.01|6.91|7.05|6.95|7.01|6.91|69
1658259300000|2022-07-19 19:35:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|23
1658259600000|2022-07-19 19:40:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|30
1658259900000|2022-07-19 19:45:00|7.01|6.91|6.98|6.88|7.02|6.92|6.97|6.87|58
1658260200000|2022-07-19 19:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|45
1658260500000|2022-07-19 19:55:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|26
1658260800000|2022-07-19 20:00:00|6.96|6.86|7.01|6.91|7.01|6.91|6.96|6.86|36
1658261100000|2022-07-19 20:05:00|7|6.9|6.97|6.87|7|6.9|6.96|6.86|34
1658261400000|2022-07-19 20:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|20
1658261700000|2022-07-19 20:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|22
1658262000000|2022-07-19 20:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|19
1658262600000|2022-07-19 20:30:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|8
1658262900000|2022-07-19 20:35:00|6.97|6.87|6.93|6.83|6.97|6.87|6.93|6.83|25
1658263200000|2022-07-19 20:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|40
1658263500000|2022-07-19 20:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|27
1658263800000|2022-07-19 20:50:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|46
1658264100000|2022-07-19 20:55:00|6.95|6.85|6.96|6.86|6.97|6.87|6.94|6.84|8
1658264400000|2022-07-19 21:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|24
1658264700000|2022-07-19 21:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|8
1658265000000|2022-07-19 21:10:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|44
1658265300000|2022-07-19 21:15:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1658265600000|2022-07-19 21:20:00|7.01|6.91|7.05|6.95|7.05|6.95|7|6.9|21
1658265900000|2022-07-19 21:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|32
1658266200000|2022-07-19 21:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1658266500000|2022-07-19 21:35:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|58
1658266800000|2022-07-19 21:40:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|35
1658267100000|2022-07-19 21:45:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|6
1658267400000|2022-07-19 21:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|25
1658267700000|2022-07-19 21:55:00|7.05|6.95|7.03|6.93|7.06|6.96|7.02|6.92|49
1658268000000|2022-07-19 22:00:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|50
1658268300000|2022-07-19 22:05:00|7|6.9|7|6.9|7.01|6.91|7|6.9|25
1658268600000|2022-07-19 22:10:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|6
1658268900000|2022-07-19 22:15:00|6.99|6.89|6.98|6.88|7|6.9|6.97|6.87|12
1658269200000|2022-07-19 22:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|12
1658269500000|2022-07-19 22:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1658269800000|2022-07-19 22:30:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|25
1658270100000|2022-07-19 22:35:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|18
1658270400000|2022-07-19 22:40:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|16
1658270700000|2022-07-19 22:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|28
1658271000000|2022-07-19 22:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|10
1658271300000|2022-07-19 22:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|24
1658271600000|2022-07-19 23:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|36
1658271900000|2022-07-19 23:05:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|30
1658272200000|2022-07-19 23:10:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|4
1658272500000|2022-07-19 23:15:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|25
1658272800000|2022-07-19 23:20:00|6.98|6.88|6.98|6.88|7|6.9|6.98|6.88|51
1658273100000|2022-07-19 23:25:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|22
1658273400000|2022-07-19 23:30:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|47
1658273700000|2022-07-19 23:35:00|6.96|6.86|6.92|6.82|6.96|6.86|6.92|6.82|39
1658274000000|2022-07-19 23:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.88|6.78|45
1658274300000|2022-07-19 23:45:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|39
1658274600000|2022-07-19 23:50:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|11
1658274900000|2022-07-19 23:55:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|14
1658275200000|2022-07-20 00:00:00|6.96|6.86|6.93|6.83|6.96|6.86|6.93|6.83|44
1658275500000|2022-07-20 00:05:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|23
1658275800000|2022-07-20 00:10:00|6.93|6.83|6.87|6.77|6.93|6.83|6.87|6.77|101
1658276100000|2022-07-20 00:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.85|6.75|41
1658276400000|2022-07-20 00:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|49
1658276700000|2022-07-20 00:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|19
1658277000000|2022-07-20 00:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|13
1658277300000|2022-07-20 00:35:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|17
1658277600000|2022-07-20 00:40:00|6.85|6.75|6.84|6.74|6.86|6.76|6.82|6.72|60
1658277900000|2022-07-20 00:45:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|21
1658278200000|2022-07-20 00:50:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|51
1658278500000|2022-07-20 00:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.83|6.73|21
1658278800000|2022-07-20 01:00:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|59
1658279100000|2022-07-20 01:05:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|50
1658279400000|2022-07-20 01:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|13
1658279700000|2022-07-20 01:15:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|13
1658280000000|2022-07-20 01:20:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|11
1658280300000|2022-07-20 01:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|16
1658280600000|2022-07-20 01:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|33
1658280900000|2022-07-20 01:35:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|77
1658281200000|2022-07-20 01:40:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|8
1658281500000|2022-07-20 01:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|20
1658281800000|2022-07-20 01:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|5
1658282100000|2022-07-20 01:55:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|26
1658282400000|2022-07-20 02:00:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|11
1658282700000|2022-07-20 02:05:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1658283000000|2022-07-20 02:10:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|59
1658283300000|2022-07-20 02:15:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|30
1658283600000|2022-07-20 02:20:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|14
1658283900000|2022-07-20 02:25:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|19
1658284200000|2022-07-20 02:30:00|6.93|6.83|6.97|6.87|6.97|6.87|6.93|6.83|31
1658284500000|2022-07-20 02:35:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|42
1658284800000|2022-07-20 02:40:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|57
1658285100000|2022-07-20 02:45:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|10
1658285400000|2022-07-20 02:50:00|6.97|6.87|6.97|6.87|6.97|6.87|6.95|6.85|53
1658285700000|2022-07-20 02:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|65
1658286000000|2022-07-20 03:00:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|40
1658286300000|2022-07-20 03:05:00|6.97|6.87|6.97|6.87|6.97|6.87|6.95|6.85|49
1658286600000|2022-07-20 03:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|33
1658286900000|2022-07-20 03:15:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|39
1658287200000|2022-07-20 03:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|6
1658287500000|2022-07-20 03:25:00|6.98|6.88|7.01|6.91|7.01|6.91|6.98|6.88|34
1658287800000|2022-07-20 03:30:00|7|6.9|7.01|6.91|7.03|6.93|7|6.9|24
1658288100000|2022-07-20 03:35:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|32
1658288400000|2022-07-20 03:40:00|7.02|6.92|7.05|6.95|7.06|6.96|7.02|6.92|38
1658288700000|2022-07-20 03:45:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|66
1658289000000|2022-07-20 03:50:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1658289300000|2022-07-20 03:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|4
1658289600000|2022-07-20 04:00:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|26
1658289900000|2022-07-20 04:05:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|17
1658290200000|2022-07-20 04:10:00|7.04|6.94|7.07|6.97|7.07|6.97|7.04|6.94|4
1658290500000|2022-07-20 04:15:00|7.06|6.96|7.05|6.95|7.13|7.03|7.05|6.95|88
1658290800000|2022-07-20 04:20:00|7.06|6.96|7.07|6.97|7.07|6.97|7.04|6.94|40
1658291100000|2022-07-20 04:25:00|7.08|6.98|7.05|6.95|7.08|6.98|7.04|6.94|54
1658291400000|2022-07-20 04:30:00|7.04|6.94|7.07|6.97|7.08|6.98|7.04|6.94|34
1658291700000|2022-07-20 04:35:00|7.06|6.96|7.08|6.98|7.11|7.01|7.06|6.96|49
1658292000000|2022-07-20 04:40:00|7.09|6.99|7.14|7.04|7.14|7.04|7.08|6.98|36
1658292300000|2022-07-20 04:45:00|7.15|7.05|7.14|7.04|7.15|7.05|7.12|7.02|66
1658292600000|2022-07-20 04:50:00|7.15|7.05|7.19|7.09|7.19|7.09|7.14|7.04|83
1658292900000|2022-07-20 04:55:00|7.18|7.08|7.17|7.07|7.2|7.1|7.16|7.06|76
1658293200000|2022-07-20 05:00:00|7.18|7.08|7.16|7.06|7.18|7.08|7.14|7.04|41
1658293500000|2022-07-20 05:05:00|7.15|7.05|7.15|7.05|7.17|7.07|7.15|7.05|49
1658293800000|2022-07-20 05:10:00|7.16|7.06|7.13|7.03|7.16|7.06|7.13|7.03|42
1658294100000|2022-07-20 05:15:00|7.12|7.02|7.16|7.06|7.17|7.07|7.12|7.02|21
1658294400000|2022-07-20 05:20:00|7.15|7.05|7.13|7.03|7.16|7.06|7.12|7.02|59
1658294700000|2022-07-20 05:25:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|23
1658295000000|2022-07-20 05:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|77
1658295300000|2022-07-20 05:35:00|7.14|7.04|7.17|7.07|7.17|7.07|7.13|7.03|60
1658295600000|2022-07-20 05:40:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|25
1658295900000|2022-07-20 05:45:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|5
1658296200000|2022-07-20 05:50:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|22
1658296500000|2022-07-20 05:55:00|7.18|7.08|7.2|7.1|7.21|7.11|7.17|7.07|35
1658296800000|2022-07-20 06:00:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|39
1658297100000|2022-07-20 06:05:00|7.2|7.1|7.22|7.12|7.23|7.13|7.2|7.1|21
1658297400000|2022-07-20 06:10:00|7.23|7.13|7.19|7.09|7.23|7.13|7.18|7.08|21
1658297700000|2022-07-20 06:15:00|7.18|7.08|7.2|7.1|7.22|7.12|7.18|7.08|45
1658298000000|2022-07-20 06:20:00|7.21|7.11|7.23|7.13|7.23|7.13|7.2|7.1|59
1658298300000|2022-07-20 06:25:00|7.22|7.12|7.24|7.14|7.24|7.14|7.22|7.12|25
1658298600000|2022-07-20 06:30:00|7.23|7.13|7.2|7.1|7.24|7.14|7.2|7.1|20
1658298900000|2022-07-20 06:35:00|7.21|7.11|7.19|7.09|7.21|7.11|7.17|7.07|35
1658299200000|2022-07-20 06:40:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|14
1658299500000|2022-07-20 06:45:00|7.2|7.1|7.22|7.12|7.23|7.13|7.19|7.09|47
1658299800000|2022-07-20 06:50:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|58
1658300100000|2022-07-20 06:55:00|7.25|7.15|7.24|7.14|7.25|7.15|7.21|7.11|46
1658300400000|2022-07-20 07:00:00|7.23|7.13|7.42|7.32|7.44|7.34|7.23|7.13|140
1658300700000|2022-07-20 07:05:00|7.43|7.33|7.56|7.46|7.58|7.48|7.41|7.31|138
1658301000000|2022-07-20 07:10:00|7.55|7.45|7.62|7.52|7.63|7.53|7.49|7.39|168
1658301300000|2022-07-20 07:15:00|7.61|7.51|7.54|7.44|7.62|7.52|7.52|7.42|154
1658301600000|2022-07-20 07:20:00|7.55|7.45|7.55|7.45|7.6|7.5|7.54|7.44|109
1658301900000|2022-07-20 07:25:00|7.56|7.46|7.53|7.43|7.6|7.5|7.53|7.43|90
1658302200000|2022-07-20 07:30:00|7.54|7.44|7.54|7.44|7.59|7.49|7.54|7.44|85
1658302500000|2022-07-20 07:35:00|7.55|7.45|7.58|7.48|7.62|7.52|7.54|7.44|122
1658302800000|2022-07-20 07:40:00|7.57|7.47|7.65|7.55|7.66|7.56|7.56|7.46|138
1658303100000|2022-07-20 07:45:00|7.64|7.54|7.63|7.53|7.68|7.58|7.62|7.52|136
1658303400000|2022-07-20 07:50:00|7.62|7.52|7.69|7.59|7.7|7.6|7.62|7.52|90
1658303700000|2022-07-20 07:55:00|7.68|7.58|7.59|7.49|7.69|7.59|7.58|7.48|100
1658304000000|2022-07-20 08:00:00|7.58|7.48|7.58|7.48|7.62|7.52|7.54|7.44|121
1658304300000|2022-07-20 08:05:00|7.59|7.49|7.56|7.46|7.59|7.49|7.55|7.45|70
1658304600000|2022-07-20 08:10:00|7.57|7.47|7.59|7.49|7.59|7.49|7.56|7.46|73
1658304900000|2022-07-20 08:15:00|7.6|7.5|7.7|7.6|7.7|7.6|7.58|7.48|107
1658305200000|2022-07-20 08:20:00|7.69|7.59|7.73|7.63|7.74|7.64|7.66|7.56|121
1658305500000|2022-07-20 08:25:00|7.72|7.62|7.67|7.57|7.75|7.65|7.66|7.56|150
1658305800000|2022-07-20 08:30:00|7.66|7.56|7.62|7.52|7.67|7.57|7.62|7.52|73
1658306100000|2022-07-20 08:35:00|7.63|7.53|7.6|7.5|7.64|7.54|7.59|7.49|78
1658306400000|2022-07-20 08:40:00|7.59|7.49|7.53|7.43|7.6|7.5|7.51|7.41|73
1658306700000|2022-07-20 08:45:00|7.52|7.42|7.51|7.41|7.55|7.45|7.51|7.41|92
1658307000000|2022-07-20 08:50:00|7.52|7.42|7.4|7.3|7.52|7.42|7.39|7.29|111
1658307300000|2022-07-20 08:55:00|7.41|7.31|7.4|7.3|7.42|7.32|7.37|7.27|124
1658307600000|2022-07-20 09:00:00|7.41|7.31|7.41|7.31|7.42|7.32|7.36|7.26|103
1658307900000|2022-07-20 09:05:00|7.42|7.32|7.45|7.35|7.46|7.36|7.42|7.32|82
1658308200000|2022-07-20 09:10:00|7.46|7.36|7.45|7.35|7.46|7.36|7.43|7.33|28
1658308500000|2022-07-20 09:15:00|7.44|7.34|7.46|7.36|7.47|7.37|7.44|7.34|31
1658308800000|2022-07-20 09:20:00|7.47|7.37|7.45|7.35|7.47|7.37|7.44|7.34|19
1658309100000|2022-07-20 09:25:00|7.46|7.36|7.47|7.37|7.48|7.38|7.45|7.35|44
1658309400000|2022-07-20 09:30:00|7.48|7.38|7.45|7.35|7.48|7.38|7.44|7.34|44
1658309700000|2022-07-20 09:35:00|7.46|7.36|7.48|7.38|7.48|7.38|7.45|7.35|59
1658310000000|2022-07-20 09:40:00|7.49|7.39|7.49|7.39|7.49|7.39|7.48|7.38|35
1658310300000|2022-07-20 09:45:00|7.48|7.38|7.5|7.4|7.51|7.41|7.47|7.37|43
1658310600000|2022-07-20 09:50:00|7.51|7.41|7.51|7.41|7.53|7.43|7.5|7.4|45
1658310900000|2022-07-20 09:55:00|7.52|7.42|7.5|7.4|7.52|7.42|7.49|7.39|49
1658311200000|2022-07-20 10:00:00|7.49|7.39|7.48|7.38|7.5|7.4|7.47|7.37|44
1658311500000|2022-07-20 10:05:00|7.49|7.39|7.52|7.42|7.53|7.43|7.48|7.38|34
1658311800000|2022-07-20 10:10:00|7.53|7.43|7.5|7.4|7.53|7.43|7.49|7.39|42
1658312100000|2022-07-20 10:15:00|7.51|7.41|7.51|7.41|7.51|7.41|7.49|7.39|37
1658312400000|2022-07-20 10:20:00|7.52|7.42|7.54|7.44|7.55|7.45|7.51|7.41|59
1658312700000|2022-07-20 10:25:00|7.53|7.43|7.56|7.46|7.6|7.5|7.53|7.43|74
1658313000000|2022-07-20 10:30:00|7.57|7.47|7.52|7.42|7.6|7.5|7.51|7.41|64
1658313300000|2022-07-20 10:35:00|7.51|7.41|7.52|7.42|7.55|7.45|7.51|7.41|32
1658313600000|2022-07-20 10:40:00|7.53|7.43|7.49|7.39|7.53|7.43|7.49|7.39|67
1658313900000|2022-07-20 10:45:00|7.48|7.38|7.45|7.35|7.48|7.38|7.43|7.33|50
1658314200000|2022-07-20 10:50:00|7.46|7.36|7.46|7.36|7.46|7.36|7.44|7.34|33
1658314500000|2022-07-20 10:55:00|7.47|7.37|7.46|7.36|7.47|7.37|7.45|7.35|54
1658314800000|2022-07-20 11:00:00|7.45|7.35|7.41|7.31|7.47|7.37|7.41|7.31|47
1658315100000|2022-07-20 11:05:00|7.42|7.32|7.47|7.37|7.47|7.37|7.4|7.3|64
1658315400000|2022-07-20 11:10:00|7.46|7.36|7.4|7.3|7.47|7.37|7.4|7.3|57
1658315700000|2022-07-20 11:15:00|7.39|7.29|7.39|7.29|7.4|7.3|7.37|7.27|59
1658316000000|2022-07-20 11:20:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|23
1658316300000|2022-07-20 11:25:00|7.37|7.27|7.34|7.24|7.39|7.29|7.33|7.23|52
1658316600000|2022-07-20 11:30:00|7.35|7.25|7.41|7.31|7.41|7.31|7.34|7.24|63
1658316900000|2022-07-20 11:35:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|32
1658317200000|2022-07-20 11:40:00|7.38|7.28|7.32|7.22|7.39|7.29|7.32|7.22|37
1658317500000|2022-07-20 11:45:00|7.33|7.23|7.38|7.28|7.38|7.28|7.33|7.23|68
1658317800000|2022-07-20 11:50:00|7.37|7.27|7.4|7.3|7.4|7.3|7.36|7.26|80
1658318100000|2022-07-20 11:55:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|59
1658318400000|2022-07-20 12:00:00|7.4|7.3|7.39|7.29|7.4|7.3|7.38|7.28|52
1658318700000|2022-07-20 12:05:00|7.38|7.28|7.41|7.31|7.42|7.32|7.38|7.28|30
1658319000000|2022-07-20 12:10:00|7.4|7.3|7.4|7.3|7.41|7.31|7.38|7.28|63
1658319300000|2022-07-20 12:15:00|7.39|7.29|7.39|7.29|7.41|7.31|7.39|7.29|51
1658319600000|2022-07-20 12:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.36|7.26|56
1658319900000|2022-07-20 12:25:00|7.38|7.28|7.37|7.27|7.42|7.32|7.37|7.27|68
1658320200000|2022-07-20 12:30:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|73
1658320500000|2022-07-20 12:35:00|7.37|7.27|7.32|7.22|7.38|7.28|7.3|7.2|56
1658320800000|2022-07-20 12:40:00|7.31|7.21|7.32|7.22|7.33|7.23|7.29|7.19|72
1658321100000|2022-07-20 12:45:00|7.33|7.23|7.34|7.24|7.36|7.26|7.32|7.22|64
1658321400000|2022-07-20 12:50:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|58
1658321700000|2022-07-20 12:55:00|7.35|7.25|7.37|7.27|7.37|7.27|7.34|7.24|55
1658322000000|2022-07-20 13:00:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|78
1658322300000|2022-07-20 13:05:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|19
1658322600000|2022-07-20 13:10:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|19
1658322900000|2022-07-20 13:15:00|7.4|7.3|7.44|7.34|7.46|7.36|7.39|7.29|79
1658323200000|2022-07-20 13:20:00|7.43|7.33|7.44|7.34|7.44|7.34|7.41|7.31|62
1658323500000|2022-07-20 13:25:00|7.45|7.35|7.46|7.36|7.49|7.39|7.45|7.35|74
1658323800000|2022-07-20 13:30:00|7.45|7.35|7.46|7.36|7.47|7.37|7.41|7.31|138
1658324100000|2022-07-20 13:35:00|7.47|7.37|7.46|7.36|7.5|7.4|7.45|7.35|166
1658324400000|2022-07-20 13:40:00|7.45|7.35|7.44|7.34|7.48|7.38|7.42|7.32|86
1658324700000|2022-07-20 13:45:00|7.43|7.33|7.43|7.33|7.45|7.35|7.42|7.32|57
1658325000000|2022-07-20 13:50:00|7.44|7.34|7.38|7.28|7.45|7.35|7.38|7.28|75
1658325300000|2022-07-20 13:55:00|7.39|7.29|7.37|7.27|7.41|7.31|7.37|7.27|137
1658325600000|2022-07-20 14:00:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|70
1658325900000|2022-07-20 14:05:00|7.36|7.26|7.37|7.27|7.37|7.27|7.33|7.23|70
1658326200000|2022-07-20 14:10:00|7.38|7.28|7.38|7.28|7.4|7.3|7.36|7.26|35
1658326500000|2022-07-20 14:15:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|42
1658326800000|2022-07-20 14:20:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|38
1658327100000|2022-07-20 14:25:00|7.41|7.31|7.45|7.35|7.45|7.35|7.41|7.31|51
1658327400000|2022-07-20 14:30:00|7.44|7.34|7.42|7.32|7.44|7.34|7.42|7.32|67
1658327700000|2022-07-20 14:35:00|7.43|7.33|7.44|7.34|7.45|7.35|7.42|7.32|104
1658328000000|2022-07-20 14:40:00|7.43|7.33|7.44|7.34|7.44|7.34|7.41|7.31|40
1658328300000|2022-07-20 14:45:00|7.45|7.35|7.47|7.37|7.48|7.38|7.45|7.35|79
1658328600000|2022-07-20 14:50:00|7.48|7.38|7.49|7.39|7.5|7.4|7.46|7.36|40
1658328900000|2022-07-20 14:55:00|7.48|7.38|7.51|7.41|7.51|7.41|7.47|7.37|50
1658329200000|2022-07-20 15:00:00|7.5|7.4|7.48|7.38|7.51|7.41|7.46|7.36|75
1658329500000|2022-07-20 15:05:00|7.47|7.37|7.45|7.35|7.48|7.38|7.44|7.34|65
1658329800000|2022-07-20 15:10:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|45
1658330100000|2022-07-20 15:15:00|7.45|7.35|7.43|7.33|7.46|7.36|7.42|7.32|45
1658330400000|2022-07-20 15:20:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|23
1658330700000|2022-07-20 15:25:00|7.45|7.35|7.47|7.37|7.47|7.37|7.45|7.35|31
1658331000000|2022-07-20 15:30:00|7.48|7.38|7.48|7.38|7.48|7.38|7.45|7.35|49
1658331300000|2022-07-20 15:35:00|7.47|7.37|7.46|7.36|7.48|7.38|7.45|7.35|42
1658331600000|2022-07-20 15:40:00|7.45|7.35|7.44|7.34|7.46|7.36|7.43|7.33|66
1658331900000|2022-07-20 15:45:00|7.43|7.33|7.43|7.33|7.44|7.34|7.42|7.32|29
1658332200000|2022-07-20 15:50:00|7.44|7.34|7.44|7.34|7.45|7.35|7.42|7.32|27
1658332500000|2022-07-20 15:55:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|35
1658332800000|2022-07-20 16:00:00|7.44|7.34|7.42|7.32|7.44|7.34|7.41|7.31|33
1658333100000|2022-07-20 16:05:00|7.41|7.31|7.39|7.29|7.42|7.32|7.37|7.27|53
1658333400000|2022-07-20 16:10:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|38
1658333700000|2022-07-20 16:15:00|7.36|7.26|7.39|7.29|7.4|7.3|7.35|7.25|36
1658334000000|2022-07-20 16:20:00|7.38|7.28|7.35|7.25|7.39|7.29|7.34|7.24|24
1658334300000|2022-07-20 16:25:00|7.34|7.24|7.29|7.19|7.35|7.25|7.28|7.18|120
1658334600000|2022-07-20 16:30:00|7.3|7.2|7.24|7.14|7.31|7.21|7.23|7.13|99
1658334900000|2022-07-20 16:35:00|7.23|7.13|7.23|7.13|7.26|7.16|7.22|7.12|101
1658335200000|2022-07-20 16:40:00|7.24|7.14|7.15|7.05|7.25|7.15|7.12|7.02|136
1658335500000|2022-07-20 16:45:00|7.16|7.06|7.19|7.09|7.2|7.1|7.15|7.05|108
1658335800000|2022-07-20 16:50:00|7.2|7.1|7.2|7.1|7.22|7.12|7.19|7.09|51
1658336100000|2022-07-20 16:55:00|7.21|7.11|7.19|7.09|7.21|7.11|7.19|7.09|119
1658336400000|2022-07-20 17:00:00|7.2|7.1|7.17|7.07|7.21|7.11|7.17|7.07|66
1658336700000|2022-07-20 17:05:00|7.18|7.08|7.17|7.07|7.19|7.09|7.14|7.04|80
1658337000000|2022-07-20 17:10:00|7.16|7.06|7.11|7.01|7.16|7.06|7.08|6.98|114
1658337300000|2022-07-20 17:15:00|7.12|7.02|7.14|7.04|7.14|7.04|7.11|7.01|63
1658337600000|2022-07-20 17:20:00|7.13|7.03|7.11|7.01|7.14|7.04|7.11|7.01|63
1658337900000|2022-07-20 17:25:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|61
1658338200000|2022-07-20 17:30:00|7.11|7.01|7.11|7.01|7.13|7.03|7.1|7|25
1658338500000|2022-07-20 17:35:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|25
1658338800000|2022-07-20 17:40:00|7.11|7.01|7.09|6.99|7.13|7.03|7.09|6.99|71
1658339100000|2022-07-20 17:45:00|7.08|6.98|7.1|7|7.11|7.01|7.08|6.98|67
1658339400000|2022-07-20 17:50:00|7.11|7.01|7.08|6.98|7.11|7.01|7.08|6.98|22
1658339700000|2022-07-20 17:55:00|7.09|6.99|7.06|6.96|7.09|6.99|7.06|6.96|42
1658340000000|2022-07-20 18:00:00|7.07|6.97|7.09|6.99|7.09|6.99|7.06|6.96|27
1658340300000|2022-07-20 18:05:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|15
1658340600000|2022-07-20 18:10:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|33
1658340900000|2022-07-20 18:15:00|7.1|7|7.15|7.05|7.15|7.05|7.1|7|56
1658341200000|2022-07-20 18:20:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|43
1658341500000|2022-07-20 18:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|48
1658341800000|2022-07-20 18:30:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|40
1658342100000|2022-07-20 18:35:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|38
1658342400000|2022-07-20 18:40:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|40
1658342700000|2022-07-20 18:45:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|6
1658343000000|2022-07-20 18:50:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|4
1658343300000|2022-07-20 18:55:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|25
1658343600000|2022-07-20 19:00:00|7.14|7.04|7.19|7.09|7.2|7.1|7.14|7.04|38
1658343900000|2022-07-20 19:05:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|23
1658344200000|2022-07-20 19:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|22
1658344500000|2022-07-20 19:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|36
1658344800000|2022-07-20 19:20:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|18
1658345100000|2022-07-20 19:25:00|7.19|7.09|7.22|7.12|7.22|7.12|7.19|7.09|14
1658345400000|2022-07-20 19:30:00|7.21|7.11|7.17|7.07|7.22|7.12|7.17|7.07|71
1658345700000|2022-07-20 19:35:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|25
1658346000000|2022-07-20 19:40:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|11
1658346300000|2022-07-20 19:45:00|7.16|7.06|7.17|7.07|7.18|7.08|7.15|7.05|22
1658346600000|2022-07-20 19:50:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|27
1658346900000|2022-07-20 19:55:00|7.19|7.09|7.17|7.07|7.19|7.09|7.16|7.06|45
1658347200000|2022-07-20 20:00:00|7.16|7.06|7.21|7.11|7.21|7.11|7.16|7.06|48
1658347500000|2022-07-20 20:05:00|7.2|7.1|7.01|6.91|7.21|7.11|6.98|6.88|168
1658347800000|2022-07-20 20:10:00|7|6.9|6.91|6.81|7.02|6.92|6.91|6.81|142
1658348100000|2022-07-20 20:15:00|6.9|6.8|6.9|6.8|6.96|6.86|6.89|6.79|151
1658348400000|2022-07-20 20:20:00|6.91|6.81|6.9|6.8|6.95|6.85|6.84|6.74|156
1658348700000|2022-07-20 20:25:00|6.91|6.81|6.84|6.74|6.94|6.84|6.83|6.73|98
1658349000000|2022-07-20 20:30:00|6.83|6.73|6.85|6.75|6.89|6.79|6.83|6.73|87
1658349300000|2022-07-20 20:35:00|6.86|6.76|6.83|6.73|6.87|6.77|6.83|6.73|70
1658349600000|2022-07-20 20:40:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|62
1658349900000|2022-07-20 20:45:00|6.86|6.76|6.9|6.8|6.93|6.83|6.85|6.75|93
1658350200000|2022-07-20 20:50:00|6.89|6.79|6.93|6.83|6.94|6.84|6.89|6.79|89
1658350500000|2022-07-20 20:55:00|6.92|6.82|6.92|6.82|6.94|6.84|6.91|6.81|83
1658350800000|2022-07-20 21:00:00|6.93|6.83|6.92|6.82|6.93|6.83|6.9|6.8|40
1658351100000|2022-07-20 21:05:00|6.93|6.83|6.94|6.84|6.97|6.87|6.92|6.82|52
1658351400000|2022-07-20 21:10:00|6.95|6.85|6.96|6.86|6.96|6.86|6.93|6.83|50
1658351700000|2022-07-20 21:15:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|24
1658352000000|2022-07-20 21:20:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|42
1658352300000|2022-07-20 21:25:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|16
1658352600000|2022-07-20 21:30:00|6.95|6.85|6.93|6.83|6.95|6.85|6.92|6.82|23
1658352900000|2022-07-20 21:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|10
1658353200000|2022-07-20 21:40:00|6.96|6.86|7.38|7.28|7.41|7.31|6.96|6.86|138
1658353500000|2022-07-20 21:45:00|7.39|7.29|7.31|7.21|7.43|7.33|7.29|7.19|162
1658353800000|2022-07-20 21:50:00|7.3|7.2|7.25|7.15|7.31|7.21|7.22|7.12|134
1658354100000|2022-07-20 21:55:00|7.24|7.14|7.22|7.12|7.25|7.15|7.19|7.09|91
1658354400000|2022-07-20 22:00:00|7.21|7.11|7.17|7.07|7.21|7.11|7.14|7.04|73
1658354700000|2022-07-20 22:05:00|7.16|7.06|7.18|7.08|7.2|7.1|7.16|7.06|43
1658355000000|2022-07-20 22:10:00|7.17|7.07|7.13|7.03|7.18|7.08|7.12|7.02|57
1658355300000|2022-07-20 22:15:00|7.14|7.04|7.16|7.06|7.17|7.07|7.13|7.03|29
1658355600000|2022-07-20 22:20:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|23
1658355900000|2022-07-20 22:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.16|7.06|35
1658356200000|2022-07-20 22:30:00|7.17|7.07|7.15|7.05|7.19|7.09|7.15|7.05|53
1658356500000|2022-07-20 22:35:00|7.14|7.04|7.09|6.99|7.16|7.06|7.09|6.99|110
1658356800000|2022-07-20 22:40:00|7.1|7|7.1|7|7.12|7.02|7.08|6.98|85
1658357100000|2022-07-20 22:45:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|68
1658357400000|2022-07-20 22:50:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|86
1658357700000|2022-07-20 22:55:00|7.07|6.97|7.04|6.94|7.07|6.97|7.03|6.93|56
1658358000000|2022-07-20 23:00:00|7.03|6.93|7.02|6.92|7.07|6.97|7.02|6.92|48
1658358300000|2022-07-20 23:05:00|7.01|6.91|7.05|6.95|7.06|6.96|7.01|6.91|65
1658358600000|2022-07-20 23:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|37
1658358900000|2022-07-20 23:15:00|7.05|6.95|7.02|6.92|7.05|6.95|7|6.9|56
1658359200000|2022-07-20 23:20:00|7.03|6.93|7.05|6.95|7.06|6.96|7.01|6.91|65
1658359500000|2022-07-20 23:25:00|7.06|6.96|7.03|6.93|7.06|6.96|7.02|6.92|44
1658359800000|2022-07-20 23:30:00|7.04|6.94|7.11|7.01|7.11|7.01|7.03|6.93|48
1658360100000|2022-07-20 23:35:00|7.1|7|7.13|7.03|7.14|7.04|7.1|7|50
1658360400000|2022-07-20 23:40:00|7.12|7.02|7.11|7.01|7.14|7.04|7.1|7|36
1658360700000|2022-07-20 23:45:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|20
1658361000000|2022-07-20 23:50:00|7.1|7|7.06|6.96|7.1|7|7.05|6.95|49
1658361300000|2022-07-20 23:55:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|39
1658361600000|2022-07-21 00:00:00|7.06|6.96|7.09|6.99|7.1|7|7.06|6.96|22
1658361900000|2022-07-21 00:05:00|7.08|6.98|7.06|6.96|7.1|7|7.05|6.95|57
1658362200000|2022-07-21 00:10:00|7.05|6.95|7.07|6.97|7.07|6.97|7.01|6.91|99
1658362500000|2022-07-21 00:15:00|7.08|6.98|7.13|7.03|7.14|7.04|7.07|6.97|54
1658362800000|2022-07-21 00:20:00|7.14|7.04|7.1|7|7.14|7.04|7.09|6.99|47
1658363100000|2022-07-21 00:25:00|7.11|7.01|7.09|6.99|7.12|7.02|7.08|6.98|37
1658363400000|2022-07-21 00:30:00|7.08|6.98|7.01|6.91|7.08|6.98|7.01|6.91|50
1658363700000|2022-07-21 00:35:00|7.02|6.92|7.01|6.91|7.03|6.93|6.99|6.89|58
1658364000000|2022-07-21 00:40:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|37
1658364300000|2022-07-21 00:45:00|7.01|6.91|6.96|6.86|7.01|6.91|6.96|6.86|74
1658364600000|2022-07-21 00:50:00|6.97|6.87|6.98|6.88|6.99|6.89|6.96|6.86|38
1658364900000|2022-07-21 00:55:00|6.99|6.89|6.99|6.89|7.01|6.91|6.98|6.88|49
1658365200000|2022-07-21 01:00:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|42
1658365500000|2022-07-21 01:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|34
1658365800000|2022-07-21 01:10:00|7|6.9|7.07|6.97|7.08|6.98|6.99|6.89|66
1658366100000|2022-07-21 01:15:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|53
1658366400000|2022-07-21 01:20:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|25
1658366700000|2022-07-21 01:25:00|7.06|6.96|7.02|6.92|7.07|6.97|7.02|6.92|23
1658367000000|2022-07-21 01:30:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|43
1658367300000|2022-07-21 01:35:00|7.02|6.92|7.04|6.94|7.05|6.95|7.02|6.92|21
1658367600000|2022-07-21 01:40:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|28
1658367900000|2022-07-21 01:45:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|11
1658368200000|2022-07-21 01:50:00|7|6.9|6.95|6.85|7.01|6.91|6.94|6.84|48
1658368500000|2022-07-21 01:55:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|37
1658368800000|2022-07-21 02:00:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|32
1658369100000|2022-07-21 02:05:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|37
1658369400000|2022-07-21 02:10:00|6.98|6.88|7.01|6.91|7.01|6.91|6.98|6.88|32
1658369700000|2022-07-21 02:15:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|42
1658370000000|2022-07-21 02:20:00|7.02|6.92|6.95|6.85|7.02|6.92|6.95|6.85|78
1658370300000|2022-07-21 02:25:00|6.96|6.86|6.92|6.82|6.97|6.87|6.91|6.81|41
1658370600000|2022-07-21 02:30:00|6.91|6.81|6.95|6.85|6.95|6.85|6.91|6.81|37
1658370900000|2022-07-21 02:35:00|6.94|6.84|6.9|6.8|6.94|6.84|6.89|6.79|25
1658371200000|2022-07-21 02:40:00|6.91|6.81|6.88|6.78|6.92|6.82|6.88|6.78|56
1658371500000|2022-07-21 02:45:00|6.89|6.79|6.84|6.74|6.9|6.8|6.84|6.74|80
1658371800000|2022-07-21 02:50:00|6.85|6.75|6.82|6.72|6.87|6.77|6.82|6.72|122
1658372100000|2022-07-21 02:55:00|6.83|6.73|6.77|6.67|6.83|6.73|6.75|6.65|93
1658372400000|2022-07-21 03:00:00|6.76|6.66|6.78|6.68|6.79|6.69|6.74|6.64|47
1658372700000|2022-07-21 03:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|41
1658373000000|2022-07-21 03:10:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|36
1658373300000|2022-07-21 03:15:00|6.8|6.7|6.82|6.72|6.82|6.72|6.78|6.68|21
1658373600000|2022-07-21 03:20:00|6.83|6.73|6.81|6.71|6.84|6.74|6.81|6.71|29
1658373900000|2022-07-21 03:25:00|6.82|6.72|6.8|6.7|6.82|6.72|6.79|6.69|75
1658374200000|2022-07-21 03:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|41
1658374500000|2022-07-21 03:35:00|6.84|6.74|6.87|6.77|6.87|6.77|6.83|6.73|36
1658374800000|2022-07-21 03:40:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|51
1658375100000|2022-07-21 03:45:00|6.85|6.75|6.88|6.78|6.9|6.8|6.84|6.74|40
1658375400000|2022-07-21 03:50:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|16
1658375700000|2022-07-21 03:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|24
1658376000000|2022-07-21 04:00:00|6.87|6.77|6.86|6.76|6.9|6.8|6.86|6.76|48
1658376300000|2022-07-21 04:05:00|6.85|6.75|6.8|6.7|6.85|6.75|6.79|6.69|108
1658376600000|2022-07-21 04:10:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|47
1658376900000|2022-07-21 04:15:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|19
1658377200000|2022-07-21 04:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|28
1658377500000|2022-07-21 04:25:00|6.85|6.75|6.86|6.76|6.88|6.78|6.85|6.75|22
1658377800000|2022-07-21 04:30:00|6.85|6.75|6.88|6.78|6.89|6.79|6.85|6.75|50
1658378100000|2022-07-21 04:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|11
1658378400000|2022-07-21 04:40:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|21
1658378700000|2022-07-21 04:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|30
1658379000000|2022-07-21 04:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|39
1658379300000|2022-07-21 04:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|27
1658379600000|2022-07-21 05:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|38
1658379900000|2022-07-21 05:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|21
1658380200000|2022-07-21 05:10:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|10
1658380500000|2022-07-21 05:15:00|6.88|6.78|6.91|6.81|6.91|6.81|6.88|6.78|16
1658380800000|2022-07-21 05:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|21
1658381100000|2022-07-21 05:25:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|20
1658381400000|2022-07-21 05:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|22
1658381700000|2022-07-21 05:35:00|6.87|6.77|6.91|6.81|6.91|6.81|6.87|6.77|27
1658382000000|2022-07-21 05:40:00|6.9|6.8|6.9|6.8|6.92|6.82|6.89|6.79|67
1658382300000|2022-07-21 05:45:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|43
1658382600000|2022-07-21 05:50:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|19
1658382900000|2022-07-21 05:55:00|6.93|6.83|6.91|6.81|6.93|6.83|6.89|6.79|33
1658383200000|2022-07-21 06:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|36
1658383500000|2022-07-21 06:05:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|32
1658383800000|2022-07-21 06:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|33
1658384100000|2022-07-21 06:15:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|14
1658384400000|2022-07-21 06:20:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|24
1658384700000|2022-07-21 06:25:00|6.91|6.81|6.9|6.8|6.93|6.83|6.9|6.8|26
1658385000000|2022-07-21 06:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|41
1658385300000|2022-07-21 06:35:00|6.88|6.78|6.92|6.82|6.93|6.83|6.88|6.78|49
1658385600000|2022-07-21 06:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|29
1658385900000|2022-07-21 06:45:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|10
1658386200000|2022-07-21 06:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|34
1658386500000|2022-07-21 06:55:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|20
1658386800000|2022-07-21 07:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|27
1658387100000|2022-07-21 07:05:00|6.89|6.79|6.93|6.83|6.93|6.83|6.88|6.78|37
1658387400000|2022-07-21 07:10:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|22
1658387700000|2022-07-21 07:15:00|6.92|6.82|6.97|6.87|6.97|6.87|6.91|6.81|56
1658388000000|2022-07-21 07:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|38
1658388300000|2022-07-21 07:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|29
1658388600000|2022-07-21 07:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|18
1658388900000|2022-07-21 07:35:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|47
1658389200000|2022-07-21 07:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|20
1658389500000|2022-07-21 07:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|16
1658389800000|2022-07-21 07:50:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|34
1658390100000|2022-07-21 07:55:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|6
1658390400000|2022-07-21 08:00:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|10
1658390700000|2022-07-21 08:05:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|15
1658391000000|2022-07-21 08:10:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|14
1658391300000|2022-07-21 08:15:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|18
1658391600000|2022-07-21 08:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|19
1658391900000|2022-07-21 08:25:00|6.88|6.78|6.88|6.78|6.9|6.8|6.88|6.78|33
1658392200000|2022-07-21 08:30:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|19
1658392500000|2022-07-21 08:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|21
1658392800000|2022-07-21 08:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.88|6.78|73
1658393100000|2022-07-21 08:45:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|29
1658393400000|2022-07-21 08:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|21
1658393700000|2022-07-21 08:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|13
1658394000000|2022-07-21 09:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|38
1658394300000|2022-07-21 09:05:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|28
1658394600000|2022-07-21 09:10:00|6.93|6.83|6.96|6.86|6.96|6.86|6.92|6.82|24
1658394900000|2022-07-21 09:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|46
1658395200000|2022-07-21 09:20:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|15
1658395500000|2022-07-21 09:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|16
1658395800000|2022-07-21 09:30:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1658396100000|2022-07-21 09:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1658396400000|2022-07-21 09:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|26
1658396700000|2022-07-21 09:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|15
1658397000000|2022-07-21 09:50:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|39
1658397300000|2022-07-21 09:55:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|14
1658397600000|2022-07-21 10:00:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|25
1658397900000|2022-07-21 10:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|5
1658398200000|2022-07-21 10:10:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|9
1658398500000|2022-07-21 10:15:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|28
1658398800000|2022-07-21 10:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|28
1658399100000|2022-07-21 10:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.95|6.85|1
1658399400000|2022-07-21 10:30:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|35
1658399700000|2022-07-21 10:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|6
1658400000000|2022-07-21 10:40:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|2
1658400300000|2022-07-21 10:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|16
1658400600000|2022-07-21 10:50:00|6.93|6.83|6.92|6.82|6.95|6.85|6.91|6.81|38
1658400900000|2022-07-21 10:55:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|32
1658401200000|2022-07-21 11:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|32
1658401500000|2022-07-21 11:05:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|31
1658401800000|2022-07-21 11:10:00|6.92|6.82|6.87|6.77|6.93|6.83|6.87|6.77|64
1658402100000|2022-07-21 11:15:00|6.86|6.76|6.9|6.8|6.91|6.81|6.86|6.76|49
1658402400000|2022-07-21 11:20:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|27
1658402700000|2022-07-21 11:25:00|6.88|6.78|6.87|6.77|6.9|6.8|6.83|6.73|54
1658403000000|2022-07-21 11:30:00|6.86|6.76|6.89|6.79|6.89|6.79|6.86|6.76|48
1658403300000|2022-07-21 11:35:00|6.9|6.8|6.87|6.77|6.9|6.8|6.87|6.77|42
1658403600000|2022-07-21 11:40:00|6.86|6.76|6.89|6.79|6.89|6.79|6.86|6.76|14
1658403900000|2022-07-21 11:45:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|31
1658404200000|2022-07-21 11:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|8
1658404500000|2022-07-21 11:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|23
1658404800000|2022-07-21 12:00:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|7
1658405100000|2022-07-21 12:05:00|6.89|6.79|6.91|6.81|6.92|6.82|6.88|6.78|33
1658405400000|2022-07-21 12:10:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|52
1658405700000|2022-07-21 12:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.89|6.79|50
1658406000000|2022-07-21 12:20:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|29
1658406300000|2022-07-21 12:25:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|19
1658406600000|2022-07-21 12:30:00|6.94|6.84|6.96|6.86|6.97|6.87|6.93|6.83|43
1658406900000|2022-07-21 12:35:00|6.97|6.87|6.98|6.88|6.98|6.88|6.95|6.85|24
1658407200000|2022-07-21 12:40:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|42
1658407500000|2022-07-21 12:45:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|15
1658407800000|2022-07-21 12:50:00|6.98|6.88|6.94|6.84|6.98|6.88|6.94|6.84|45
1658408100000|2022-07-21 12:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|35
1658408400000|2022-07-21 13:00:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|51
1658408700000|2022-07-21 13:05:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|21
1658409000000|2022-07-21 13:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|23
1658409300000|2022-07-21 13:15:00|6.91|6.81|6.91|6.81|6.93|6.83|6.91|6.81|17
1658409600000|2022-07-21 13:20:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|27
1658409900000|2022-07-21 13:25:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|17
1658410200000|2022-07-21 13:30:00|6.94|6.84|6.9|6.8|6.95|6.85|6.9|6.8|75
1658410500000|2022-07-21 13:35:00|6.89|6.79|6.93|6.83|6.94|6.84|6.89|6.79|57
1658410800000|2022-07-21 13:40:00|6.94|6.84|6.91|6.81|6.96|6.86|6.91|6.81|38
1658411100000|2022-07-21 13:45:00|6.9|6.8|6.91|6.81|6.93|6.83|6.89|6.79|62
1658411400000|2022-07-21 13:50:00|6.92|6.82|6.94|6.84|6.94|6.84|6.9|6.8|49
1658411700000|2022-07-21 13:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|20
1658412000000|2022-07-21 14:00:00|6.93|6.83|6.89|6.79|6.94|6.84|6.89|6.79|45
1658412300000|2022-07-21 14:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|66
1658412600000|2022-07-21 14:10:00|6.88|6.78|6.86|6.76|6.89|6.79|6.85|6.75|31
1658412900000|2022-07-21 14:15:00|6.87|6.77|6.9|6.8|6.91|6.81|6.86|6.76|48
1658413200000|2022-07-21 14:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|54
1658413500000|2022-07-21 14:25:00|6.87|6.77|6.84|6.74|6.88|6.78|6.81|6.71|74
1658413800000|2022-07-21 14:30:00|6.83|6.73|6.77|6.67|6.84|6.74|6.77|6.67|57
1658414100000|2022-07-21 14:35:00|6.78|6.68|6.81|6.71|6.82|6.72|6.77|6.67|86
1658414400000|2022-07-21 14:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|25
1658414700000|2022-07-21 14:45:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|40
1658415000000|2022-07-21 14:50:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|59
1658415300000|2022-07-21 14:55:00|6.82|6.72|6.84|6.74|6.85|6.75|6.82|6.72|25
1658415600000|2022-07-21 15:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|34
1658415900000|2022-07-21 15:05:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|8
1658416200000|2022-07-21 15:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|43
1658416500000|2022-07-21 15:15:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|41
1658416800000|2022-07-21 15:20:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|30
1658417100000|2022-07-21 15:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|12
1658417400000|2022-07-21 15:30:00|6.87|6.77|6.9|6.8|6.9|6.8|6.87|6.77|36
1658417700000|2022-07-21 15:35:00|6.89|6.79|6.87|6.77|6.9|6.8|6.87|6.77|7
1658418000000|2022-07-21 15:40:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|51
1658418300000|2022-07-21 15:45:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|25
1658418600000|2022-07-21 15:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|24
1658418900000|2022-07-21 15:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|11
1658419200000|2022-07-21 16:00:00|6.89|6.79|6.92|6.82|6.92|6.82|6.89|6.79|22
1658419500000|2022-07-21 16:05:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|40
1658419800000|2022-07-21 16:10:00|6.95|6.85|6.96|6.86|6.97|6.87|6.93|6.83|78
1658420100000|2022-07-21 16:15:00|6.97|6.87|7|6.9|7|6.9|6.96|6.86|60
1658420400000|2022-07-21 16:20:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|32
1658420700000|2022-07-21 16:25:00|6.99|6.89|7.02|6.92|7.02|6.92|6.98|6.88|34
1658421000000|2022-07-21 16:30:00|7.03|6.93|7|6.9|7.03|6.93|7|6.9|58
1658421300000|2022-07-21 16:35:00|7.01|6.91|7.01|6.91|7.02|6.92|6.99|6.89|21
1658421600000|2022-07-21 16:40:00|7.02|6.92|6.98|6.88|7.02|6.92|6.97|6.87|37
1658421900000|2022-07-21 16:45:00|6.97|6.87|7|6.9|7.01|6.91|6.97|6.87|70
1658422200000|2022-07-21 16:50:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|26
1658422500000|2022-07-21 16:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|10
1658422800000|2022-07-21 17:00:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|22
1658423100000|2022-07-21 17:05:00|7.03|6.93|7.01|6.91|7.04|6.94|7.01|6.91|31
1658423400000|2022-07-21 17:10:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|56
1658423700000|2022-07-21 17:15:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|32
1658424000000|2022-07-21 17:20:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|44
1658424300000|2022-07-21 17:25:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|26
1658424600000|2022-07-21 17:30:00|6.98|6.88|6.94|6.84|6.98|6.88|6.92|6.82|53
1658424900000|2022-07-21 17:35:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|45
1658425200000|2022-07-21 17:40:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|54
1658425500000|2022-07-21 17:45:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|43
1658425800000|2022-07-21 17:50:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|74
1658426100000|2022-07-21 17:55:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|15
1658426400000|2022-07-21 18:00:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|11
1658426700000|2022-07-21 18:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|16
1658427000000|2022-07-21 18:10:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|17
1658427300000|2022-07-21 18:15:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|12
1658427900000|2022-07-21 18:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|10
1658428200000|2022-07-21 18:30:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|11
1658428500000|2022-07-21 18:35:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|40
1658428800000|2022-07-21 18:40:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|17
1658429100000|2022-07-21 18:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|10
1658429400000|2022-07-21 18:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1658429700000|2022-07-21 18:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|22
1658430000000|2022-07-21 19:00:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|55
1658430300000|2022-07-21 19:05:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|28
1658430600000|2022-07-21 19:10:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|42
1658430900000|2022-07-21 19:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|53
1658431200000|2022-07-21 19:20:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|52
1658431500000|2022-07-21 19:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|7
1658431800000|2022-07-21 19:30:00|7|6.9|6.97|6.87|7.01|6.91|6.97|6.87|16
1658432100000|2022-07-21 19:35:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|34
1658432400000|2022-07-21 19:40:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1658432700000|2022-07-21 19:45:00|6.99|6.89|7.01|6.91|7.02|6.92|6.98|6.88|59
1658433000000|2022-07-21 19:50:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|36
1658433300000|2022-07-21 19:55:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|35
1658433600000|2022-07-21 20:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|20
1658433900000|2022-07-21 20:05:00|7.05|6.95|7.05|6.95|7.05|6.95|7.03|6.93|51
1658434200000|2022-07-21 20:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.02|6.92|33
1658434500000|2022-07-21 20:15:00|7.03|6.93|7.01|6.91|7.05|6.95|7.01|6.91|39
1658434800000|2022-07-21 20:20:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|57
1658435100000|2022-07-21 20:25:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|26
1658435400000|2022-07-21 20:30:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|21
1658435700000|2022-07-21 20:35:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|20
1658436000000|2022-07-21 20:40:00|7.04|6.94|7.06|6.96|7.07|6.97|7.03|6.93|55
1658436300000|2022-07-21 20:45:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|39
1658436600000|2022-07-21 20:50:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|21
1658436900000|2022-07-21 20:55:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|29
1658437200000|2022-07-21 21:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|31
1658437500000|2022-07-21 21:05:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|7
1658437800000|2022-07-21 21:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|11
1658438400000|2022-07-21 21:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|18
1658438700000|2022-07-21 21:25:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1658439000000|2022-07-21 21:30:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|13
1658439300000|2022-07-21 21:35:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1658439600000|2022-07-21 21:40:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|22
1658439900000|2022-07-21 21:45:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|15
1658440200000|2022-07-21 21:50:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|17
1658440500000|2022-07-21 21:55:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|17
1658440800000|2022-07-21 22:00:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|20
1658441100000|2022-07-21 22:05:00|7.01|6.91|6.99|6.89|7.02|6.92|6.96|6.86|87
1658441400000|2022-07-21 22:10:00|7|6.9|6.99|6.89|7.01|6.91|6.98|6.88|32
1658441700000|2022-07-21 22:15:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|31
1658442000000|2022-07-21 22:20:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|38
1658442300000|2022-07-21 22:25:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|38
1658442600000|2022-07-21 22:30:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|38
1658442900000|2022-07-21 22:35:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1658443200000|2022-07-21 22:40:00|6.99|6.89|6.99|6.89|7|6.9|6.97|6.87|53
1658443500000|2022-07-21 22:45:00|6.98|6.88|6.98|6.88|7|6.9|6.98|6.88|23
1658443800000|2022-07-21 22:50:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|33
1658444100000|2022-07-21 22:55:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|23
1658444400000|2022-07-21 23:00:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|19
1658444700000|2022-07-21 23:05:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|9
1658445000000|2022-07-21 23:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|36
1658445300000|2022-07-21 23:15:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|33
1658445600000|2022-07-21 23:20:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|12
1658445900000|2022-07-21 23:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|20
1658446200000|2022-07-21 23:30:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|49
1658446500000|2022-07-21 23:35:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|54
1658446800000|2022-07-21 23:40:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|38
1658447100000|2022-07-21 23:45:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|16
1658447400000|2022-07-21 23:50:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|15
1658447700000|2022-07-21 23:55:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|36
1658448000000|2022-07-22 00:00:00|7.06|6.96|7.01|6.91|7.06|6.96|7.01|6.91|66
1658448300000|2022-07-22 00:05:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|49
1658448600000|2022-07-22 00:10:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|33
1658448900000|2022-07-22 00:15:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|16
1658449200000|2022-07-22 00:20:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|52
1658449500000|2022-07-22 00:25:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|39
1658449800000|2022-07-22 00:30:00|7.07|6.97|7.11|7.01|7.12|7.02|7.07|6.97|27
1658450100000|2022-07-22 00:35:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|21
1658450400000|2022-07-22 00:40:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|23
1658450700000|2022-07-22 00:45:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|17
1658451000000|2022-07-22 00:50:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|23
1658451300000|2022-07-22 00:55:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|10
1658451600000|2022-07-22 01:00:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|32
1658451900000|2022-07-22 01:05:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|38
1658452200000|2022-07-22 01:10:00|7.08|6.98|7.08|6.98|7.11|7.01|7.07|6.97|47
1658452500000|2022-07-22 01:15:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|31
1658452800000|2022-07-22 01:20:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1658453100000|2022-07-22 01:25:00|7.09|6.99|7.09|6.99|7.09|6.99|7.07|6.97|21
1658453400000|2022-07-22 01:30:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|41
1658453700000|2022-07-22 01:35:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|21
1658454000000|2022-07-22 01:40:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|28
1658454300000|2022-07-22 01:45:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|60
1658454600000|2022-07-22 01:50:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|20
1658454900000|2022-07-22 01:55:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|86
1658455200000|2022-07-22 02:00:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|55
1658455500000|2022-07-22 02:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|34
1658455800000|2022-07-22 02:10:00|7.05|6.95|7.01|6.91|7.06|6.96|7|6.9|73
1658456100000|2022-07-22 02:15:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|18
1658456400000|2022-07-22 02:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|54
1658456700000|2022-07-22 02:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|19
1658457000000|2022-07-22 02:30:00|7.03|6.93|7.05|6.95|7.05|6.95|7.02|6.92|27
1658457300000|2022-07-22 02:35:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|16
1658457600000|2022-07-22 02:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|15
1658457900000|2022-07-22 02:45:00|7.03|6.93|7.03|6.93|7.05|6.95|7.03|6.93|19
1658458200000|2022-07-22 02:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|16
1658458500000|2022-07-22 02:55:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|38
1658458800000|2022-07-22 03:00:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|21
1658459100000|2022-07-22 03:05:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|22
1658459700000|2022-07-22 03:15:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|13
1658460000000|2022-07-22 03:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|35
1658460300000|2022-07-22 03:25:00|7.03|6.93|6.99|6.89|7.04|6.94|6.97|6.87|51
1658460600000|2022-07-22 03:30:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|21
1658460900000|2022-07-22 03:35:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|37
1658461200000|2022-07-22 03:40:00|7|6.9|7|6.9|7|6.9|6.99|6.89|13
1658461500000|2022-07-22 03:45:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|4
1658461800000|2022-07-22 03:50:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|19
1658462100000|2022-07-22 03:55:00|7|6.9|7|6.9|7.01|6.91|7|6.9|17
1658462400000|2022-07-22 04:00:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|7
1658462700000|2022-07-22 04:05:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|32
1658463000000|2022-07-22 04:10:00|7|6.9|7|6.9|7.01|6.91|7|6.9|35
1658463300000|2022-07-22 04:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|6
1658463600000|2022-07-22 04:20:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|11
1658463900000|2022-07-22 04:25:00|7|6.9|7|6.9|7.01|6.91|7|6.9|7
1658464200000|2022-07-22 04:30:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|17
1658464500000|2022-07-22 04:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|17
1658464800000|2022-07-22 04:40:00|6.97|6.87|6.98|6.88|6.98|6.88|6.94|6.84|30
1658465100000|2022-07-22 04:45:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|37
1658465400000|2022-07-22 04:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|41
1658465700000|2022-07-22 04:55:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|27
1658466000000|2022-07-22 05:00:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|48
1658466300000|2022-07-22 05:05:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|9
1658466600000|2022-07-22 05:10:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|14
1658466900000|2022-07-22 05:15:00|6.97|6.87|6.99|6.89|7.01|6.91|6.97|6.87|31
1658467200000|2022-07-22 05:20:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|26
1658467500000|2022-07-22 05:25:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|46
1658467800000|2022-07-22 05:30:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|34
1658468100000|2022-07-22 05:35:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|58
1658468400000|2022-07-22 05:40:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|60
1658468700000|2022-07-22 05:45:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|62
1658469000000|2022-07-22 05:50:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|30
1658469300000|2022-07-22 05:55:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|28
1658469600000|2022-07-22 06:00:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|27
1658469900000|2022-07-22 06:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|3
1658470200000|2022-07-22 06:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|45
1658470500000|2022-07-22 06:15:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|5
1658470800000|2022-07-22 06:20:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|2
1658471400000|2022-07-22 06:30:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|38
1658471700000|2022-07-22 06:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|30
1658472300000|2022-07-22 06:45:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|8
1658472600000|2022-07-22 06:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|23
1658472900000|2022-07-22 06:55:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|5
1658473200000|2022-07-22 07:00:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|7
1658473500000|2022-07-22 07:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|14
1658473800000|2022-07-22 07:10:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|12
1658474100000|2022-07-22 07:15:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|20
1658474400000|2022-07-22 07:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|48
1658474700000|2022-07-22 07:25:00|7.07|6.97|7.08|6.98|7.1|7|7.06|6.96|48
1658475000000|2022-07-22 07:30:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|53
1658475300000|2022-07-22 07:35:00|7.08|6.98|7.04|6.94|7.08|6.98|7.04|6.94|49
1658475600000|2022-07-22 07:40:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|43
1658475900000|2022-07-22 07:45:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|36
1658476200000|2022-07-22 07:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.02|6.92|30
1658476500000|2022-07-22 07:55:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|20
1658476800000|2022-07-22 08:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|13
1658477100000|2022-07-22 08:05:00|7.05|6.95|7.06|6.96|7.07|6.97|7.03|6.93|52
1658477400000|2022-07-22 08:10:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|32
1658477700000|2022-07-22 08:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|23
1658478000000|2022-07-22 08:20:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|36
1658478300000|2022-07-22 08:25:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|22
1658478600000|2022-07-22 08:30:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|15
1658478900000|2022-07-22 08:35:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|18
1658479200000|2022-07-22 08:40:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|7
1658479500000|2022-07-22 08:45:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|20
1658479800000|2022-07-22 08:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|43
1658480100000|2022-07-22 08:55:00|7.07|6.97|7.1|7|7.11|7.01|7.06|6.96|54
1658480400000|2022-07-22 09:00:00|7.11|7.01|7.13|7.03|7.14|7.04|7.1|7|77
1658480700000|2022-07-22 09:05:00|7.14|7.04|7.16|7.06|7.17|7.07|7.13|7.03|73
1658481000000|2022-07-22 09:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|15
1658481300000|2022-07-22 09:15:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|14
1658481600000|2022-07-22 09:20:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|30
1658481900000|2022-07-22 09:25:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|33
1658482200000|2022-07-22 09:30:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|15
1658482500000|2022-07-22 09:35:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|34
1658482800000|2022-07-22 09:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|24
1658483100000|2022-07-22 09:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|24
1658483400000|2022-07-22 09:50:00|7.14|7.04|7.14|7.04|7.14|7.04|7.14|7.04|1
1658483700000|2022-07-22 09:55:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|10
1658484000000|2022-07-22 10:00:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|17
1658484300000|2022-07-22 10:05:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1658484600000|2022-07-22 10:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|16
1658484900000|2022-07-22 10:15:00|7.15|7.05|7.18|7.08|7.18|7.08|7.15|7.05|38
1658485200000|2022-07-22 10:20:00|7.19|7.09|7.16|7.06|7.19|7.09|7.16|7.06|18
1658485500000|2022-07-22 10:25:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|36
1658485800000|2022-07-22 10:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|19
1658486100000|2022-07-22 10:35:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|18
1658486400000|2022-07-22 10:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|6
1658486700000|2022-07-22 10:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|17
1658487000000|2022-07-22 10:50:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|19
1658487300000|2022-07-22 10:55:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|37
1658487600000|2022-07-22 11:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|41
1658487900000|2022-07-22 11:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|24
1658488200000|2022-07-22 11:10:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|28
1658488500000|2022-07-22 11:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|31
1658488800000|2022-07-22 11:20:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|26
1658489100000|2022-07-22 11:25:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|12
1658489400000|2022-07-22 11:30:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|20
1658489700000|2022-07-22 11:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|19
1658490000000|2022-07-22 11:40:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|73
1658490300000|2022-07-22 11:45:00|7.15|7.05|7.15|7.05|7.16|7.06|7.13|7.03|67
1658490600000|2022-07-22 11:50:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|27
1658490900000|2022-07-22 11:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|26
1658491200000|2022-07-22 12:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|3
1658491500000|2022-07-22 12:05:00|7.18|7.08|7.15|7.05|7.18|7.08|7.14|7.04|24
1658491800000|2022-07-22 12:10:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|10
1658492100000|2022-07-22 12:15:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|27
1658492400000|2022-07-22 12:20:00|7.17|7.07|7.17|7.07|7.19|7.09|7.15|7.05|31
1658492700000|2022-07-22 12:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|39
1658493000000|2022-07-22 12:30:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|21
1658493300000|2022-07-22 12:35:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|19
1658493600000|2022-07-22 12:40:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|53
1658493900000|2022-07-22 12:45:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|17
1658494200000|2022-07-22 12:50:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|58
1658494500000|2022-07-22 12:55:00|7.11|7.01|7.13|7.03|7.14|7.04|7.1|7|33
1658494800000|2022-07-22 13:00:00|7.12|7.02|7.11|7.01|7.13|7.03|7.11|7.01|20
1658495100000|2022-07-22 13:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|13
1658495400000|2022-07-22 13:10:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1658495700000|2022-07-22 13:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|33
1658496000000|2022-07-22 13:20:00|7.13|7.03|7.07|6.97|7.13|7.03|7.07|6.97|19
1658496300000|2022-07-22 13:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.06|6.96|43
1658496600000|2022-07-22 13:30:00|7.09|6.99|7.05|6.95|7.1|7|7.04|6.94|141
1658496900000|2022-07-22 13:35:00|7.04|6.94|7.07|6.97|7.08|6.98|7.04|6.94|62
1658497200000|2022-07-22 13:40:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|35
1658497500000|2022-07-22 13:45:00|7.07|6.97|7.1|7|7.1|7|7.06|6.96|60
1658497800000|2022-07-22 13:50:00|7.11|7.01|7.07|6.97|7.12|7.02|7.07|6.97|61
1658498100000|2022-07-22 13:55:00|7.06|6.96|7.03|6.93|7.07|6.97|7.02|6.92|62
1658498400000|2022-07-22 14:00:00|7.02|6.92|7.03|6.93|7.03|6.93|6.99|6.89|72
1658498700000|2022-07-22 14:05:00|7.02|6.92|6.97|6.87|7.02|6.92|6.97|6.87|96
1658499000000|2022-07-22 14:10:00|6.98|6.88|7|6.9|7.01|6.91|6.97|6.87|45
1658499300000|2022-07-22 14:15:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|40
1658499600000|2022-07-22 14:20:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|65
1658499900000|2022-07-22 14:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|37
1658500200000|2022-07-22 14:30:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|41
1658500500000|2022-07-22 14:35:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|12
1658500800000|2022-07-22 14:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|13
1658501100000|2022-07-22 14:45:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|21
1658501400000|2022-07-22 14:50:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|32
1658501700000|2022-07-22 14:55:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|34
1658502000000|2022-07-22 15:00:00|7.06|6.96|7.02|6.92|7.07|6.97|7.02|6.92|35
1658502300000|2022-07-22 15:05:00|7.03|6.93|7.05|6.95|7.06|6.96|7.02|6.92|25
1658502600000|2022-07-22 15:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|12
1658502900000|2022-07-22 15:15:00|7.04|6.94|7.01|6.91|7.05|6.95|7|6.9|38
1658503200000|2022-07-22 15:20:00|7|6.9|6.97|6.87|7.01|6.91|6.97|6.87|32
1658503500000|2022-07-22 15:25:00|6.98|6.88|6.94|6.84|6.98|6.88|6.94|6.84|27
1658503800000|2022-07-22 15:30:00|6.93|6.83|6.9|6.8|6.94|6.84|6.9|6.8|50
1658504100000|2022-07-22 15:35:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|65
1658504400000|2022-07-22 15:40:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|30
1658504700000|2022-07-22 15:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|16
1658505000000|2022-07-22 15:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|20
1658505300000|2022-07-22 15:55:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|34
1658505600000|2022-07-22 16:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|44
1658505900000|2022-07-22 16:05:00|6.9|6.8|6.91|6.81|6.93|6.83|6.9|6.8|40
1658506200000|2022-07-22 16:10:00|6.92|6.82|6.89|6.79|6.92|6.82|6.89|6.79|64
1658506500000|2022-07-22 16:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|48
1658506800000|2022-07-22 16:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|22
1658507100000|2022-07-22 16:25:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|11
1658507400000|2022-07-22 16:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|25
1658507700000|2022-07-22 16:35:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|49
1658508000000|2022-07-22 16:40:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|37
1658508300000|2022-07-22 16:45:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|45
1658508600000|2022-07-22 16:50:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|15
1658508900000|2022-07-22 16:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|10
1658509200000|2022-07-22 17:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|18
1658509500000|2022-07-22 17:05:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|14
1658509800000|2022-07-22 17:10:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|37
1658510100000|2022-07-22 17:15:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|42
1658510400000|2022-07-22 17:20:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|28
1658510700000|2022-07-22 17:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|34
1658511000000|2022-07-22 17:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|13
1658511300000|2022-07-22 17:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|37
1658511600000|2022-07-22 17:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.83|6.73|50
1658511900000|2022-07-22 17:45:00|6.85|6.75|6.86|6.76|6.88|6.78|6.85|6.75|42
1658512200000|2022-07-22 17:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.83|6.73|47
1658512500000|2022-07-22 17:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|16
1658512800000|2022-07-22 18:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|10
1658513100000|2022-07-22 18:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|28
1658513400000|2022-07-22 18:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1658513700000|2022-07-22 18:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|22
1658514000000|2022-07-22 18:20:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|6
1658514300000|2022-07-22 18:25:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|7
1658514600000|2022-07-22 18:30:00|6.87|6.77|6.9|6.8|6.9|6.8|6.87|6.77|22
1658514900000|2022-07-22 18:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1658515200000|2022-07-22 18:40:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|10
1658515500000|2022-07-22 18:45:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1658515800000|2022-07-22 18:50:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1658516100000|2022-07-22 18:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|25
1658516400000|2022-07-22 19:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|30
1658516700000|2022-07-22 19:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|27
1658517000000|2022-07-22 19:10:00|6.89|6.79|6.92|6.82|6.92|6.82|6.89|6.79|20
1658517300000|2022-07-22 19:15:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|16
1658517600000|2022-07-22 19:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|3
1658517900000|2022-07-22 19:25:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|26
1658518200000|2022-07-22 19:30:00|6.92|6.82|6.81|6.71|6.93|6.83|6.79|6.69|104
1658518500000|2022-07-22 19:35:00|6.82|6.72|6.82|6.72|6.84|6.74|6.81|6.71|55
1658518800000|2022-07-22 19:40:00|6.83|6.73|6.78|6.68|6.83|6.73|6.77|6.67|62
1658519100000|2022-07-22 19:45:00|6.77|6.67|6.8|6.7|6.8|6.7|6.76|6.66|42
1658519400000|2022-07-22 19:50:00|6.79|6.69|6.76|6.66|6.8|6.7|6.76|6.66|32
1658519700000|2022-07-22 19:55:00|6.75|6.65|6.75|6.65|6.76|6.66|6.73|6.63|99
1658520000000|2022-07-22 20:00:00|6.74|6.64|6.75|6.65|6.76|6.66|6.73|6.63|54
1658520300000|2022-07-22 20:05:00|6.76|6.66|6.74|6.64|6.77|6.67|6.74|6.64|29
1658520600000|2022-07-22 20:10:00|6.73|6.63|6.76|6.66|6.77|6.67|6.73|6.63|30
1658520900000|2022-07-22 20:15:00|6.77|6.67|6.77|6.67|6.77|6.67|6.75|6.65|17
1658521200000|2022-07-22 20:20:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|35
1658521500000|2022-07-22 20:25:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|32
1658521800000|2022-07-22 20:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|44
1658522100000|2022-07-22 20:35:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|21
1658522400000|2022-07-22 20:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|38
1658522700000|2022-07-22 20:45:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|16
1658523000000|2022-07-22 20:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|28
1658523300000|2022-07-22 20:55:00|6.78|6.68|6.8|6.7|6.8|6.7|6.77|6.67|9
1658559600000|2022-07-23 07:00:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|26
1658559900000|2022-07-23 07:05:00|6.97|6.87|6.91|6.81|6.97|6.87|6.91|6.81|17
1658560200000|2022-07-23 07:10:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|36
1658560500000|2022-07-23 07:15:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|37
1658560800000|2022-07-23 07:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|9
1658561100000|2022-07-23 07:25:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|50
1658561400000|2022-07-23 07:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1658561700000|2022-07-23 07:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|9
1658562000000|2022-07-23 07:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|25
1658562300000|2022-07-23 07:45:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|8
1658562600000|2022-07-23 07:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|41
1658562900000|2022-07-23 07:55:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|8
1658563200000|2022-07-23 08:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1658563500000|2022-07-23 08:05:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|46
1658563800000|2022-07-23 08:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1658564100000|2022-07-23 08:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|7
1658564400000|2022-07-23 08:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|19
1658564700000|2022-07-23 08:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|8
1658565000000|2022-07-23 08:30:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|5
1658565300000|2022-07-23 08:35:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1658565600000|2022-07-23 08:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|16
1658565900000|2022-07-23 08:45:00|6.94|6.84|6.91|6.81|6.95|6.85|6.91|6.81|30
1658566200000|2022-07-23 08:50:00|6.9|6.8|6.88|6.78|6.91|6.81|6.87|6.77|33
1658566500000|2022-07-23 08:55:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|15
1658566800000|2022-07-23 09:00:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|23
1658567100000|2022-07-23 09:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|27
1658567400000|2022-07-23 09:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|6
1658567700000|2022-07-23 09:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|25
1658568000000|2022-07-23 09:20:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|6
1658568300000|2022-07-23 09:25:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|7
1658568600000|2022-07-23 09:30:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1658568900000|2022-07-23 09:35:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|7
1658569200000|2022-07-23 09:40:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1658569500000|2022-07-23 09:45:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1658569800000|2022-07-23 09:50:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|7
1658570100000|2022-07-23 09:55:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|19
1658570400000|2022-07-23 10:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|59
1658570700000|2022-07-23 10:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1658571000000|2022-07-23 10:10:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|14
1658571300000|2022-07-23 10:15:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|13
1658571600000|2022-07-23 10:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|9
1658571900000|2022-07-23 10:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|6
1658572200000|2022-07-23 10:30:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|6
1658572500000|2022-07-23 10:35:00|6.88|6.78|6.83|6.73|6.89|6.79|6.81|6.71|46
1658572800000|2022-07-23 10:40:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|38
1658573100000|2022-07-23 10:45:00|6.82|6.72|6.84|6.74|6.85|6.75|6.8|6.7|39
1658573400000|2022-07-23 10:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1658573700000|2022-07-23 10:55:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|7
1658574000000|2022-07-23 11:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|41
1658574300000|2022-07-23 11:05:00|6.83|6.73|6.82|6.72|6.84|6.74|6.81|6.71|32
1658574600000|2022-07-23 11:10:00|6.83|6.73|6.8|6.7|6.83|6.73|6.79|6.69|34
1658574900000|2022-07-23 11:15:00|6.79|6.69|6.75|6.65|6.8|6.7|6.75|6.65|25
1658575200000|2022-07-23 11:20:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|20
1658575500000|2022-07-23 11:25:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|28
1658575800000|2022-07-23 11:30:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|24
1658576100000|2022-07-23 11:35:00|6.76|6.66|6.74|6.64|6.77|6.67|6.74|6.64|35
1658576400000|2022-07-23 11:40:00|6.75|6.65|6.7|6.6|6.75|6.65|6.68|6.58|50
1658576700000|2022-07-23 11:45:00|6.69|6.59|6.7|6.6|6.72|6.62|6.69|6.59|26
1658577000000|2022-07-23 11:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|42
1658577300000|2022-07-23 11:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|15
1658577600000|2022-07-23 12:00:00|6.7|6.6|6.68|6.58|6.7|6.6|6.68|6.58|31
1658577900000|2022-07-23 12:05:00|6.67|6.57|6.72|6.62|6.72|6.62|6.67|6.57|24
1658578200000|2022-07-23 12:10:00|6.73|6.63|6.75|6.65|6.76|6.66|6.72|6.62|33
1658578500000|2022-07-23 12:15:00|6.76|6.66|6.74|6.64|6.76|6.66|6.73|6.63|17
1658578800000|2022-07-23 12:20:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|14
1658579100000|2022-07-23 12:25:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|19
1658579400000|2022-07-23 12:30:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|5
1658579700000|2022-07-23 12:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|2
1658580000000|2022-07-23 12:40:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|16
1658580300000|2022-07-23 12:45:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|12
1658580600000|2022-07-23 12:50:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|31
1658580900000|2022-07-23 12:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|23
1658581200000|2022-07-23 13:00:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|15
1658581500000|2022-07-23 13:05:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1658581800000|2022-07-23 13:10:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|2
1658582100000|2022-07-23 13:15:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|10
1658582400000|2022-07-23 13:20:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|8
1658582700000|2022-07-23 13:25:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|20
1658583000000|2022-07-23 13:30:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|14
1658583300000|2022-07-23 13:35:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1658583600000|2022-07-23 13:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|20
1658583900000|2022-07-23 13:45:00|6.8|6.7|6.8|6.7|6.8|6.7|6.78|6.68|19
1658584200000|2022-07-23 13:50:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|12
1658584500000|2022-07-23 13:55:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1658584800000|2022-07-23 14:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1658585100000|2022-07-23 14:05:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|5
1658585400000|2022-07-23 14:10:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|20
1658585700000|2022-07-23 14:15:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|4
1658586000000|2022-07-23 14:20:00|6.77|6.67|6.78|6.68|6.8|6.7|6.76|6.66|26
1658586300000|2022-07-23 14:25:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|14
1658586600000|2022-07-23 14:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|15
1658586900000|2022-07-23 14:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|10
1658587200000|2022-07-23 14:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1658587800000|2022-07-23 14:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|18
1658588100000|2022-07-23 14:55:00|6.74|6.64|6.74|6.64|6.74|6.64|6.71|6.61|33
1658588400000|2022-07-23 15:00:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|23
1658588700000|2022-07-23 15:05:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|12
1658589000000|2022-07-23 15:10:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|20
1658589300000|2022-07-23 15:15:00|6.8|6.7|6.8|6.7|6.8|6.7|6.8|6.7|1
1658589600000|2022-07-23 15:20:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|3
1658589900000|2022-07-23 15:25:00|6.78|6.68|6.76|6.66|6.78|6.68|6.75|6.65|23
1658590200000|2022-07-23 15:30:00|6.75|6.65|6.78|6.68|6.79|6.69|6.74|6.64|30
1658590500000|2022-07-23 15:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|12
1658590800000|2022-07-23 15:40:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|10
1658591100000|2022-07-23 15:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|3
1658591400000|2022-07-23 15:50:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|20
1658591700000|2022-07-23 15:55:00|6.8|6.7|6.8|6.7|6.81|6.71|6.78|6.68|31
1658592000000|2022-07-23 16:00:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|8
1658592300000|2022-07-23 16:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|23
1658592600000|2022-07-23 16:10:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|14
1658592900000|2022-07-23 16:15:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1658593200000|2022-07-23 16:20:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|6
1658593500000|2022-07-23 16:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|7
1658593800000|2022-07-23 16:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|15
1658594100000|2022-07-23 16:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|20
1658594400000|2022-07-23 16:40:00|6.78|6.68|6.79|6.69|6.81|6.71|6.78|6.68|32
1658594700000|2022-07-23 16:45:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|3
1658595000000|2022-07-23 16:50:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|23
1658595300000|2022-07-23 16:55:00|6.78|6.68|6.76|6.66|6.79|6.69|6.76|6.66|37
1658595600000|2022-07-23 17:00:00|6.77|6.67|6.78|6.68|6.78|6.68|6.74|6.64|14
1658595900000|2022-07-23 17:05:00|6.77|6.67|6.75|6.65|6.78|6.68|6.74|6.64|31
1658596200000|2022-07-23 17:10:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|35
1658596500000|2022-07-23 17:15:00|6.73|6.63|6.73|6.63|6.75|6.65|6.73|6.63|21
1658596800000|2022-07-23 17:20:00|6.74|6.64|6.72|6.62|6.74|6.64|6.7|6.6|41
1658597100000|2022-07-23 17:25:00|6.73|6.63|6.74|6.64|6.76|6.66|6.72|6.62|42
1658597400000|2022-07-23 17:30:00|6.73|6.63|6.71|6.61|6.74|6.64|6.69|6.59|37
1658597700000|2022-07-23 17:35:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|41
1658598000000|2022-07-23 17:40:00|6.73|6.63|6.69|6.59|6.73|6.63|6.69|6.59|31
1658598300000|2022-07-23 17:45:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|27
1658598600000|2022-07-23 17:50:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|32
1658598900000|2022-07-23 17:55:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|8
1658599200000|2022-07-23 18:00:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|32
1658599500000|2022-07-23 18:05:00|6.67|6.57|6.7|6.6|6.7|6.6|6.65|6.55|28
1658599800000|2022-07-23 18:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|31
1658600100000|2022-07-23 18:15:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|24
1658600400000|2022-07-23 18:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|27
1658600700000|2022-07-23 18:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1658601000000|2022-07-23 18:30:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|15
1658601300000|2022-07-23 18:35:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|9
1658601600000|2022-07-23 18:40:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|5
1658601900000|2022-07-23 18:45:00|6.7|6.6|6.67|6.57|6.7|6.6|6.67|6.57|6
1658602200000|2022-07-23 18:50:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|31
1658602500000|2022-07-23 18:55:00|6.67|6.57|6.67|6.57|6.7|6.6|6.66|6.56|15
1658603100000|2022-07-23 19:05:00|6.68|6.58|6.7|6.6|6.72|6.62|6.67|6.57|25
1658603400000|2022-07-23 19:10:00|6.69|6.59|6.66|6.56|6.7|6.6|6.65|6.55|30
1658603700000|2022-07-23 19:15:00|6.65|6.55|6.67|6.57|6.67|6.57|6.65|6.55|23
1658604000000|2022-07-23 19:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|4
1658604300000|2022-07-23 19:25:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|13
1658604600000|2022-07-23 19:30:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|11
1658604900000|2022-07-23 19:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|10
1658605200000|2022-07-23 19:40:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1658605500000|2022-07-23 19:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|15
1658605800000|2022-07-23 19:50:00|6.74|6.64|6.73|6.63|6.75|6.65|6.73|6.63|10
1658606100000|2022-07-23 19:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|17
1658606400000|2022-07-23 20:00:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|13
1658606700000|2022-07-23 20:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|14
1658607000000|2022-07-23 20:10:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|14
1658607300000|2022-07-23 20:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|6
1658607600000|2022-07-23 20:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|21
1658607900000|2022-07-23 20:25:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|17
1658608200000|2022-07-23 20:30:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|2
1658608500000|2022-07-23 20:35:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|6
1658608800000|2022-07-23 20:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|15
1658609100000|2022-07-23 20:45:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|16
1658609400000|2022-07-23 20:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|4
1658609700000|2022-07-23 20:55:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|13
1658610000000|2022-07-23 21:00:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|23
1658610300000|2022-07-23 21:05:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|4
1658610600000|2022-07-23 21:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|11
1658610900000|2022-07-23 21:15:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|9
1658611200000|2022-07-23 21:20:00|6.79|6.69|6.79|6.69|6.79|6.69|6.79|6.69|1
1658611500000|2022-07-23 21:25:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|12
1658612100000|2022-07-23 21:35:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|8
1658612400000|2022-07-23 21:40:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1658612700000|2022-07-23 21:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|9
1658613000000|2022-07-23 21:50:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1658613600000|2022-07-23 22:00:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|2
1658613900000|2022-07-23 22:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|13
1658614200000|2022-07-23 22:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|5
1658614500000|2022-07-23 22:15:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|5
1658614800000|2022-07-23 22:20:00|6.81|6.71|6.84|6.74|6.84|6.74|6.8|6.7|58
1658615100000|2022-07-23 22:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|24
1658615400000|2022-07-23 22:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|8
1658615700000|2022-07-23 22:35:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|32
1658616000000|2022-07-23 22:40:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1658616300000|2022-07-23 22:45:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|8
1658616600000|2022-07-23 22:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.87|6.77|1
1658616900000|2022-07-23 22:55:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|13
1658617200000|2022-07-23 23:00:00|6.85|6.75|6.85|6.75|6.88|6.78|6.85|6.75|13
1658617500000|2022-07-23 23:05:00|6.86|6.76|6.85|6.75|6.88|6.78|6.85|6.75|38
1658617800000|2022-07-23 23:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|29
1658618100000|2022-07-23 23:15:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|35
1658618400000|2022-07-23 23:20:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|14
1658618700000|2022-07-23 23:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|15
1658619000000|2022-07-23 23:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|16
1658619300000|2022-07-23 23:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|28
1658620200000|2022-07-23 23:50:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|29
1658620500000|2022-07-23 23:55:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|24
1658620800000|2022-07-24 00:00:00|6.86|6.76|6.89|6.79|6.9|6.8|6.86|6.76|30
1658621100000|2022-07-24 00:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|17
1658621400000|2022-07-24 00:10:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|30
1658621700000|2022-07-24 00:15:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|9
1658622300000|2022-07-24 00:25:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|5
1658622600000|2022-07-24 00:30:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|10
1658622900000|2022-07-24 00:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1658623200000|2022-07-24 00:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|6
1658623500000|2022-07-24 00:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1658624100000|2022-07-24 00:55:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|21
1658624400000|2022-07-24 01:00:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|12
1658624700000|2022-07-24 01:05:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|6
1658625000000|2022-07-24 01:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1658625300000|2022-07-24 01:15:00|6.87|6.77|6.88|6.78|6.9|6.8|6.86|6.76|18
1658625600000|2022-07-24 01:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|23
1658625900000|2022-07-24 01:25:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|7
1658626200000|2022-07-24 01:30:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|33
1658626500000|2022-07-24 01:35:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|11
1658626800000|2022-07-24 01:40:00|6.85|6.75|6.83|6.73|6.86|6.76|6.82|6.72|11
1658627100000|2022-07-24 01:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|4
1658627400000|2022-07-24 01:50:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|3
1658627700000|2022-07-24 01:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|20
1658628000000|2022-07-24 02:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|9
1658628300000|2022-07-24 02:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|9
1658628600000|2022-07-24 02:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|11
1658628900000|2022-07-24 02:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|13
1658629200000|2022-07-24 02:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|18
1658629500000|2022-07-24 02:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|6
1658629800000|2022-07-24 02:30:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|11
1658630100000|2022-07-24 02:35:00|6.88|6.78|6.9|6.8|6.91|6.81|6.88|6.78|17
1658630400000|2022-07-24 02:40:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|14
1658630700000|2022-07-24 02:45:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|15
1658631000000|2022-07-24 02:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|6
1658631300000|2022-07-24 02:55:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|11
1658631600000|2022-07-24 03:00:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|15
1658631900000|2022-07-24 03:05:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|23
1658632200000|2022-07-24 03:10:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1658632500000|2022-07-24 03:15:00|6.87|6.77|6.84|6.74|6.87|6.77|6.84|6.74|10
1658632800000|2022-07-24 03:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.83|6.73|1
1658633100000|2022-07-24 03:25:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|16
1658633400000|2022-07-24 03:30:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|30
1658633700000|2022-07-24 03:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|22
1658634000000|2022-07-24 03:40:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|10
1658634300000|2022-07-24 03:45:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|5
1658634600000|2022-07-24 03:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|12
1658634900000|2022-07-24 03:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|26
1658635200000|2022-07-24 04:00:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|8
1658635500000|2022-07-24 04:05:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|21
1658635800000|2022-07-24 04:10:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|10
1658636100000|2022-07-24 04:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|22
1658636400000|2022-07-24 04:20:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|16
1658636700000|2022-07-24 04:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1658637000000|2022-07-24 04:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|10
1658637300000|2022-07-24 04:35:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|19
1658637600000|2022-07-24 04:40:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|19
1658637900000|2022-07-24 04:45:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1658638200000|2022-07-24 04:50:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|16
1658638500000|2022-07-24 04:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|6
1658638800000|2022-07-24 05:00:00|6.87|6.77|6.87|6.77|6.89|6.79|6.87|6.77|21
1658639100000|2022-07-24 05:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|44
1658639400000|2022-07-24 05:10:00|6.86|6.76|6.9|6.8|6.91|6.81|6.86|6.76|21
1658639700000|2022-07-24 05:15:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|44
1658640000000|2022-07-24 05:20:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|45
1658640300000|2022-07-24 05:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|49
1658640600000|2022-07-24 05:30:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|27
1658640900000|2022-07-24 05:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|13
1658641200000|2022-07-24 05:40:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|38
1658641500000|2022-07-24 05:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|19
1658641800000|2022-07-24 05:50:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1658642100000|2022-07-24 05:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1658642400000|2022-07-24 06:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|9
1658642700000|2022-07-24 06:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1658643000000|2022-07-24 06:10:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|8
1658643300000|2022-07-24 06:15:00|6.92|6.82|6.92|6.82|6.94|6.84|6.91|6.81|37
1658643600000|2022-07-24 06:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|19
1658643900000|2022-07-24 06:25:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|11
1658644200000|2022-07-24 06:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|20
1658644500000|2022-07-24 06:35:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|8
1658645100000|2022-07-24 06:45:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1658645700000|2022-07-24 06:55:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|9
1658646000000|2022-07-24 07:00:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|9
1658646300000|2022-07-24 07:05:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|40
1658646600000|2022-07-24 07:10:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|22
1658646900000|2022-07-24 07:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|9
1658647200000|2022-07-24 07:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|15
1658647500000|2022-07-24 07:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|5
1658647800000|2022-07-24 07:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1658648100000|2022-07-24 07:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|8
1658648400000|2022-07-24 07:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|21
1658648700000|2022-07-24 07:45:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|12
1658649300000|2022-07-24 07:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|13
1658649600000|2022-07-24 08:00:00|6.92|6.82|6.89|6.79|6.92|6.82|6.88|6.78|28
1658649900000|2022-07-24 08:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|38
1658650200000|2022-07-24 08:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1658650500000|2022-07-24 08:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|25
1658650800000|2022-07-24 08:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1658651100000|2022-07-24 08:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|16
1658651400000|2022-07-24 08:30:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|5
1658651700000|2022-07-24 08:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|15
1658652000000|2022-07-24 08:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|12
1658652300000|2022-07-24 08:45:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|27
1658652600000|2022-07-24 08:50:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|3
1658652900000|2022-07-24 08:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1658653200000|2022-07-24 09:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|6
1658653800000|2022-07-24 09:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|23
1658654100000|2022-07-24 09:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1658654400000|2022-07-24 09:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1658654700000|2022-07-24 09:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1658655000000|2022-07-24 09:30:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|17
1658655300000|2022-07-24 09:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|6
1658655600000|2022-07-24 09:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1658655900000|2022-07-24 09:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1658656200000|2022-07-24 09:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|7
1658656500000|2022-07-24 09:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1658656800000|2022-07-24 10:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|21
1658657100000|2022-07-24 10:05:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|17
1658657400000|2022-07-24 10:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1658657700000|2022-07-24 10:15:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|6
1658658000000|2022-07-24 10:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|2
1658658600000|2022-07-24 10:30:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1658658900000|2022-07-24 10:35:00|6.88|6.78|6.83|6.73|6.88|6.78|6.83|6.73|40
1658659200000|2022-07-24 10:40:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|16
1658659500000|2022-07-24 10:45:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|10
1658659800000|2022-07-24 10:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1658660100000|2022-07-24 10:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|6
1658660400000|2022-07-24 11:00:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|5
1658660700000|2022-07-24 11:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|28
1658661000000|2022-07-24 11:10:00|6.87|6.77|6.92|6.82|6.93|6.83|6.86|6.76|36
1658661300000|2022-07-24 11:15:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|26
1658661600000|2022-07-24 11:20:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|15
1658661900000|2022-07-24 11:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|17
1658662200000|2022-07-24 11:30:00|6.93|6.83|6.9|6.8|6.94|6.84|6.9|6.8|34
1658662500000|2022-07-24 11:35:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|10
1658662800000|2022-07-24 11:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|7
1658663100000|2022-07-24 11:45:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|13
1658663400000|2022-07-24 11:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|24
1658663700000|2022-07-24 11:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|16
1658664000000|2022-07-24 12:00:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|23
1658664300000|2022-07-24 12:05:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|16
1658664600000|2022-07-24 12:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|4
1658664900000|2022-07-24 12:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|4
1658665200000|2022-07-24 12:20:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|14
1658665500000|2022-07-24 12:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|19
1658665800000|2022-07-24 12:30:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|18
1658666100000|2022-07-24 12:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|26
1658666400000|2022-07-24 12:40:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|26
1658666700000|2022-07-24 12:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|11
1658667000000|2022-07-24 12:50:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|22
1658667300000|2022-07-24 12:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|13
1658667600000|2022-07-24 13:00:00|6.85|6.75|6.84|6.74|6.85|6.75|6.82|6.72|54
1658667900000|2022-07-24 13:05:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|3
1658668200000|2022-07-24 13:10:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1658668500000|2022-07-24 13:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|18
1658668800000|2022-07-24 13:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|9
1658669100000|2022-07-24 13:25:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|9
1658669400000|2022-07-24 13:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|21
1658669700000|2022-07-24 13:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1658670000000|2022-07-24 13:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|15
1658670300000|2022-07-24 13:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|17
1658670600000|2022-07-24 13:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|12
1658670900000|2022-07-24 13:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1658671200000|2022-07-24 14:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|16
1658671500000|2022-07-24 14:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.83|6.73|24
1658671800000|2022-07-24 14:10:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|42
1658672100000|2022-07-24 14:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|16
1658672400000|2022-07-24 14:20:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|27
1658672700000|2022-07-24 14:25:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|33
1658673000000|2022-07-24 14:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|18
1658673300000|2022-07-24 14:35:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|12
1658673600000|2022-07-24 14:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|26
1658673900000|2022-07-24 14:45:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|9
1658674200000|2022-07-24 14:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|15
1658675100000|2022-07-24 15:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1658675400000|2022-07-24 15:10:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|24
1658675700000|2022-07-24 15:15:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|17
1658676000000|2022-07-24 15:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1658676300000|2022-07-24 15:25:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|25
1658676600000|2022-07-24 15:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|8
1658676900000|2022-07-24 15:35:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|33
1658677200000|2022-07-24 15:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|19
1658677500000|2022-07-24 15:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1658677800000|2022-07-24 15:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|8
1658678100000|2022-07-24 15:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|10
1658678400000|2022-07-24 16:00:00|6.91|6.81|6.89|6.79|6.92|6.82|6.88|6.78|27
1658678700000|2022-07-24 16:05:00|6.9|6.8|6.87|6.77|6.91|6.81|6.87|6.77|34
1658679000000|2022-07-24 16:10:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|8
1658679300000|2022-07-24 16:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|7
1658679600000|2022-07-24 16:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|42
1658679900000|2022-07-24 16:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|51
1658680200000|2022-07-24 16:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|11
1658680500000|2022-07-24 16:35:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1658680800000|2022-07-24 16:40:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|4
1658681100000|2022-07-24 16:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1658681400000|2022-07-24 16:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|5
1658681700000|2022-07-24 16:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|12
1658682000000|2022-07-24 17:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|5
1658682300000|2022-07-24 17:05:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1658682600000|2022-07-24 17:10:00|6.88|6.78|6.88|6.78|6.9|6.8|6.87|6.77|47
1658682900000|2022-07-24 17:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|22
1658683200000|2022-07-24 17:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1658683800000|2022-07-24 17:30:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|34
1658684100000|2022-07-24 17:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|20
1658684400000|2022-07-24 17:40:00|6.87|6.77|6.89|6.79|6.89|6.79|6.86|6.76|15
1658684700000|2022-07-24 17:45:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|22
1658685000000|2022-07-24 17:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|43
1658685600000|2022-07-24 18:00:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|12
1658685900000|2022-07-24 18:05:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|7
1658686200000|2022-07-24 18:10:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1658686500000|2022-07-24 18:15:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|4
1658686800000|2022-07-24 18:20:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|11
1658687100000|2022-07-24 18:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|4
1658687400000|2022-07-24 18:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1658687700000|2022-07-24 18:35:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|28
1658688000000|2022-07-24 18:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1658688300000|2022-07-24 18:45:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|13
1658688600000|2022-07-24 18:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1658689500000|2022-07-24 19:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.84|6.74|1
1658689800000|2022-07-24 19:10:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|6
1658690100000|2022-07-24 19:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|21
1658690400000|2022-07-24 19:20:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|10
1658690700000|2022-07-24 19:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1658691000000|2022-07-24 19:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|17
1658691300000|2022-07-24 19:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|3
1658691600000|2022-07-24 19:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|10
1658692200000|2022-07-24 19:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|17
1658692800000|2022-07-24 20:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|5
1658693100000|2022-07-24 20:05:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|3
1658693400000|2022-07-24 20:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|16
1658693700000|2022-07-24 20:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|32
1658694000000|2022-07-24 20:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|22
1658694300000|2022-07-24 20:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1658694600000|2022-07-24 20:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|7
1658695200000|2022-07-24 20:40:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|29
1658695500000|2022-07-24 20:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1658695800000|2022-07-24 20:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|12
1658696100000|2022-07-24 20:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|14
1658696400000|2022-07-24 21:00:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|19
1658696700000|2022-07-24 21:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|13
1658697000000|2022-07-24 21:10:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|27
1658697300000|2022-07-24 21:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1658697600000|2022-07-24 21:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|12
1658698200000|2022-07-24 21:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1658698500000|2022-07-24 21:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|8
1658698800000|2022-07-24 21:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|4
1658699100000|2022-07-24 21:45:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|7
1658699400000|2022-07-24 21:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|15
1658699700000|2022-07-24 21:55:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1658700000000|2022-07-24 22:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|20
1658700300000|2022-07-24 22:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.88|6.78|37
1658700600000|2022-07-24 22:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|35
1658700900000|2022-07-24 22:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|6
1658701200000|2022-07-24 22:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1658701500000|2022-07-24 22:25:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|25
1658701800000|2022-07-24 22:30:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|31
1658702100000|2022-07-24 22:35:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|9
1658702400000|2022-07-24 22:40:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|63
1658702700000|2022-07-24 22:45:00|6.93|6.83|6.89|6.79|6.94|6.84|6.89|6.79|103
1658703000000|2022-07-24 22:50:00|6.88|6.78|6.82|6.72|6.89|6.79|6.8|6.7|71
1658703300000|2022-07-24 22:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|32
1658703600000|2022-07-24 23:00:00|6.83|6.73|6.78|6.68|6.83|6.73|6.78|6.68|38
1658703900000|2022-07-24 23:05:00|6.77|6.67|6.8|6.7|6.81|6.71|6.77|6.67|48
1658704200000|2022-07-24 23:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|14
1658704500000|2022-07-24 23:15:00|6.83|6.73|6.83|6.73|6.83|6.73|6.81|6.71|35
1658704800000|2022-07-24 23:20:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|30
1658705100000|2022-07-24 23:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|24
1658705400000|2022-07-24 23:30:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|8
1658705700000|2022-07-24 23:35:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1658706300000|2022-07-24 23:45:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|22
1658706600000|2022-07-24 23:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|16
1658706900000|2022-07-24 23:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|21
1658707200000|2022-07-25 00:00:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|22
1658707500000|2022-07-25 00:05:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|23
1658707800000|2022-07-25 00:10:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|25
1658708100000|2022-07-25 00:15:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|20
1658708400000|2022-07-25 00:20:00|6.82|6.72|6.78|6.68|6.82|6.72|6.78|6.68|33
1658708700000|2022-07-25 00:25:00|6.79|6.69|6.71|6.61|6.79|6.69|6.71|6.61|55
1658709000000|2022-07-25 00:30:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|46
1658709300000|2022-07-25 00:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|16
1658709600000|2022-07-25 00:40:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|23
1658709900000|2022-07-25 00:45:00|6.67|6.57|6.66|6.56|6.68|6.58|6.65|6.55|34
1658710200000|2022-07-25 00:50:00|6.67|6.57|6.64|6.54|6.68|6.58|6.63|6.53|56
1658710500000|2022-07-25 00:55:00|6.65|6.55|6.67|6.57|6.67|6.57|6.62|6.52|23
1658710800000|2022-07-25 01:00:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|36
1658711100000|2022-07-25 01:05:00|6.64|6.54|6.61|6.51|6.65|6.55|6.6|6.5|58
1658711400000|2022-07-25 01:10:00|6.62|6.52|6.64|6.54|6.64|6.54|6.61|6.51|17
1658711700000|2022-07-25 01:15:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|17
1658712000000|2022-07-25 01:20:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1658712300000|2022-07-25 01:25:00|6.66|6.56|6.62|6.52|6.66|6.56|6.62|6.52|21
1658712600000|2022-07-25 01:30:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|17
1658712900000|2022-07-25 01:35:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|15
1658713200000|2022-07-25 01:40:00|6.63|6.53|6.62|6.52|6.64|6.54|6.59|6.49|58
1658713500000|2022-07-25 01:45:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|56
1658713800000|2022-07-25 01:50:00|6.59|6.49|6.59|6.49|6.6|6.5|6.55|6.45|61
1658714100000|2022-07-25 01:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|64
1658714400000|2022-07-25 02:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|7
1658714700000|2022-07-25 02:05:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|23
1658715000000|2022-07-25 02:10:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|15
1658715300000|2022-07-25 02:15:00|6.59|6.49|6.58|6.48|6.6|6.5|6.58|6.48|18
1658715600000|2022-07-25 02:20:00|6.57|6.47|6.55|6.45|6.57|6.47|6.53|6.43|59
1658715900000|2022-07-25 02:25:00|6.54|6.44|6.55|6.45|6.55|6.45|6.52|6.42|116
1658716200000|2022-07-25 02:30:00|6.54|6.44|6.49|6.39|6.55|6.45|6.49|6.39|72
1658716500000|2022-07-25 02:35:00|6.5|6.4|6.48|6.38|6.5|6.4|6.47|6.37|59
1658716800000|2022-07-25 02:40:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|45
1658717100000|2022-07-25 02:45:00|6.48|6.38|6.5|6.4|6.51|6.41|6.48|6.38|73
1658717400000|2022-07-25 02:50:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|35
1658717700000|2022-07-25 02:55:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|30
1658718000000|2022-07-25 03:00:00|6.5|6.4|6.5|6.4|6.51|6.41|6.48|6.38|57
1658718300000|2022-07-25 03:05:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|30
1658718600000|2022-07-25 03:10:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|17
1658718900000|2022-07-25 03:15:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|22
1658719200000|2022-07-25 03:20:00|6.5|6.4|6.49|6.39|6.5|6.4|6.47|6.37|26
1658719500000|2022-07-25 03:25:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|19
1658719800000|2022-07-25 03:30:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1658720100000|2022-07-25 03:35:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|11
1658720400000|2022-07-25 03:40:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|11
1658720700000|2022-07-25 03:45:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|26
1658721000000|2022-07-25 03:50:00|6.5|6.4|6.49|6.39|6.5|6.4|6.48|6.38|20
1658721300000|2022-07-25 03:55:00|6.48|6.38|6.51|6.41|6.51|6.41|6.48|6.38|24
1658721600000|2022-07-25 04:00:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|55
1658721900000|2022-07-25 04:05:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|27
1658722200000|2022-07-25 04:10:00|6.48|6.38|6.51|6.41|6.51|6.41|6.47|6.37|22
1658722500000|2022-07-25 04:15:00|6.5|6.4|6.52|6.42|6.52|6.42|6.5|6.4|27
1658722800000|2022-07-25 04:20:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|9
1658723100000|2022-07-25 04:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|27
1658723400000|2022-07-25 04:30:00|6.51|6.41|6.53|6.43|6.53|6.43|6.51|6.41|29
1658723700000|2022-07-25 04:35:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|10
1658724000000|2022-07-25 04:40:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|20
1658724300000|2022-07-25 04:45:00|6.54|6.44|6.54|6.44|6.54|6.44|6.54|6.44|1
1658724600000|2022-07-25 04:50:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|12
1658724900000|2022-07-25 04:55:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|19
1658725200000|2022-07-25 05:00:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|28
1658725500000|2022-07-25 05:05:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|24
1658725800000|2022-07-25 05:10:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|10
1658726100000|2022-07-25 05:15:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|17
1658726400000|2022-07-25 05:20:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|12
1658726700000|2022-07-25 05:25:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|48
1658727000000|2022-07-25 05:30:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|23
1658727300000|2022-07-25 05:35:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|43
1658727600000|2022-07-25 05:40:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|11
1658727900000|2022-07-25 05:45:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|43
1658728200000|2022-07-25 05:50:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|38
1658728500000|2022-07-25 05:55:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|7
1658728800000|2022-07-25 06:00:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|2
1658729100000|2022-07-25 06:05:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|18
1658729700000|2022-07-25 06:15:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|12
1658730000000|2022-07-25 06:20:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|87
1658730300000|2022-07-25 06:25:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|4
1658730600000|2022-07-25 06:30:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|10
1658730900000|2022-07-25 06:35:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|19
1658731200000|2022-07-25 06:40:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|19
1658731500000|2022-07-25 06:45:00|6.53|6.43|6.53|6.43|6.55|6.45|6.53|6.43|25
1658731800000|2022-07-25 06:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|37
1658732100000|2022-07-25 06:55:00|6.53|6.43|6.55|6.45|6.55|6.45|6.53|6.43|13
1658732400000|2022-07-25 07:00:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|15
1658733000000|2022-07-25 07:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|61
1658733300000|2022-07-25 07:15:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|17
1658733600000|2022-07-25 07:20:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|14
1658733900000|2022-07-25 07:25:00|6.57|6.47|6.55|6.45|6.57|6.47|6.55|6.45|35
1658734200000|2022-07-25 07:30:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|5
1658734500000|2022-07-25 07:35:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|5
1658734800000|2022-07-25 07:40:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|47
1658735100000|2022-07-25 07:45:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1658735400000|2022-07-25 07:50:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|36
1658735700000|2022-07-25 07:55:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|10
1658736000000|2022-07-25 08:00:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|12
1658736300000|2022-07-25 08:05:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|19
1658736600000|2022-07-25 08:10:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|5
1658736900000|2022-07-25 08:15:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|3
1658737200000|2022-07-25 08:20:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|35
1658737500000|2022-07-25 08:25:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|4
1658737800000|2022-07-25 08:30:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|19
1658738100000|2022-07-25 08:35:00|6.55|6.45|6.59|6.49|6.6|6.5|6.55|6.45|37
1658738400000|2022-07-25 08:40:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|32
1658738700000|2022-07-25 08:45:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|81
1658739000000|2022-07-25 08:50:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|29
1658739300000|2022-07-25 08:55:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|67
1658739600000|2022-07-25 09:00:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|20
1658739900000|2022-07-25 09:05:00|6.61|6.51|6.6|6.5|6.61|6.51|6.6|6.5|16
1658740200000|2022-07-25 09:10:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|9
1658740500000|2022-07-25 09:15:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1658741100000|2022-07-25 09:25:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|11
1658741400000|2022-07-25 09:30:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|23
1658741700000|2022-07-25 09:35:00|6.57|6.47|6.57|6.47|6.59|6.49|6.57|6.47|27
1658742000000|2022-07-25 09:40:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|18
1658742300000|2022-07-25 09:45:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|13
1658742600000|2022-07-25 09:50:00|6.57|6.47|6.57|6.47|6.58|6.48|6.56|6.46|9
1658742900000|2022-07-25 09:55:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|4
1658743200000|2022-07-25 10:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|19
1658743500000|2022-07-25 10:05:00|6.57|6.47|6.56|6.46|6.57|6.47|6.55|6.45|22
1658743800000|2022-07-25 10:10:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|17
1658744100000|2022-07-25 10:15:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|12
1658744400000|2022-07-25 10:20:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|7
1658744700000|2022-07-25 10:25:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|29
1658745000000|2022-07-25 10:30:00|6.58|6.48|6.59|6.49|6.59|6.49|6.58|6.48|6
1658745600000|2022-07-25 10:40:00|6.58|6.48|6.6|6.5|6.6|6.5|6.58|6.48|19
1658746500000|2022-07-25 10:55:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|7
1658746800000|2022-07-25 11:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|5
1658747100000|2022-07-25 11:05:00|6.61|6.51|6.59|6.49|6.61|6.51|6.59|6.49|23
1658747400000|2022-07-25 11:10:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|27
1658747700000|2022-07-25 11:15:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|3
1658748000000|2022-07-25 11:20:00|6.58|6.48|6.58|6.48|6.58|6.48|6.57|6.47|9
1658748300000|2022-07-25 11:25:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|34
1658748600000|2022-07-25 11:30:00|6.57|6.47|6.58|6.48|6.58|6.48|6.57|6.47|4
1658748900000|2022-07-25 11:35:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|6
1658749200000|2022-07-25 11:40:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|32
1658749500000|2022-07-25 11:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|32
1658749800000|2022-07-25 11:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|4
1658750100000|2022-07-25 11:55:00|6.57|6.47|6.57|6.47|6.58|6.48|6.57|6.47|15
1658750400000|2022-07-25 12:00:00|6.56|6.46|6.57|6.47|6.57|6.47|6.56|6.46|8
1658750700000|2022-07-25 12:05:00|6.56|6.46|6.53|6.43|6.57|6.47|6.52|6.42|32
1658751000000|2022-07-25 12:10:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|6
1658751300000|2022-07-25 12:15:00|6.54|6.44|6.56|6.46|6.56|6.46|6.54|6.44|11
1658751600000|2022-07-25 12:20:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|20
1658751900000|2022-07-25 12:25:00|6.55|6.45|6.56|6.46|6.56|6.46|6.55|6.45|12
1658752200000|2022-07-25 12:30:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|20
1658752500000|2022-07-25 12:35:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1658752800000|2022-07-25 12:40:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|4
1658753100000|2022-07-25 12:45:00|6.55|6.45|6.56|6.46|6.56|6.46|6.54|6.44|20
1658753400000|2022-07-25 12:50:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|43
1658753700000|2022-07-25 12:55:00|6.56|6.46|6.57|6.47|6.58|6.48|6.56|6.46|18
1658754300000|2022-07-25 13:05:00|6.58|6.48|6.57|6.47|6.58|6.48|6.57|6.47|4
1658754600000|2022-07-25 13:10:00|6.56|6.46|6.54|6.44|6.56|6.46|6.53|6.43|23
1658754900000|2022-07-25 13:15:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|18
1658755200000|2022-07-25 13:20:00|6.55|6.45|6.57|6.47|6.58|6.48|6.55|6.45|57
1658755500000|2022-07-25 13:25:00|6.56|6.46|6.56|6.46|6.57|6.47|6.55|6.45|23
1658755800000|2022-07-25 13:30:00|6.57|6.47|6.55|6.45|6.57|6.47|6.54|6.44|51
1658756100000|2022-07-25 13:35:00|6.54|6.44|6.53|6.43|6.54|6.44|6.51|6.41|32
1658756400000|2022-07-25 13:40:00|6.52|6.42|6.55|6.45|6.56|6.46|6.52|6.42|28
1658756700000|2022-07-25 13:45:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|26
1658757000000|2022-07-25 13:50:00|6.54|6.44|6.55|6.45|6.56|6.46|6.54|6.44|58
1658757300000|2022-07-25 13:55:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|26
1658757600000|2022-07-25 14:00:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|28
1658757900000|2022-07-25 14:05:00|6.52|6.42|6.53|6.43|6.54|6.44|6.51|6.41|22
1658758200000|2022-07-25 14:10:00|6.54|6.44|6.5|6.4|6.54|6.44|6.5|6.4|37
1658758500000|2022-07-25 14:15:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|31
1658758800000|2022-07-25 14:20:00|6.52|6.42|6.51|6.41|6.53|6.43|6.51|6.41|40
1658759100000|2022-07-25 14:25:00|6.5|6.4|6.5|6.4|6.51|6.41|6.47|6.37|45
1658759400000|2022-07-25 14:30:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|34
1658759700000|2022-07-25 14:35:00|6.51|6.41|6.51|6.41|6.51|6.41|6.49|6.39|31
1658760000000|2022-07-25 14:40:00|6.52|6.42|6.53|6.43|6.53|6.43|6.51|6.41|32
1658760300000|2022-07-25 14:45:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1658760600000|2022-07-25 14:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1658760900000|2022-07-25 14:55:00|6.53|6.43|6.54|6.44|6.55|6.45|6.53|6.43|32
1658761200000|2022-07-25 15:00:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|34
1658761500000|2022-07-25 15:05:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|15
1658761800000|2022-07-25 15:10:00|6.54|6.44|6.52|6.42|6.54|6.44|6.51|6.41|21
1658762100000|2022-07-25 15:15:00|6.51|6.41|6.52|6.42|6.52|6.42|6.5|6.4|20
1658762400000|2022-07-25 15:20:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|17
1658762700000|2022-07-25 15:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.5|6.4|17
1658763000000|2022-07-25 15:30:00|6.53|6.43|6.54|6.44|6.54|6.44|6.52|6.42|16
1658763300000|2022-07-25 15:35:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|33
1658763600000|2022-07-25 15:40:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|21
1658763900000|2022-07-25 15:45:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|5
1658764200000|2022-07-25 15:50:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|9
1658764500000|2022-07-25 15:55:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|2
1658764800000|2022-07-25 16:00:00|6.53|6.43|6.56|6.46|6.56|6.46|6.53|6.43|20
1658765100000|2022-07-25 16:05:00|6.55|6.45|6.55|6.45|6.56|6.46|6.54|6.44|17
1658765400000|2022-07-25 16:10:00|6.54|6.44|6.53|6.43|6.55|6.45|6.53|6.43|14
1658765700000|2022-07-25 16:15:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|31
1658766000000|2022-07-25 16:20:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|26
1658766300000|2022-07-25 16:25:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|33
1658766600000|2022-07-25 16:30:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|19
1658766900000|2022-07-25 16:35:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|10
1658767200000|2022-07-25 16:40:00|6.53|6.43|6.55|6.45|6.55|6.45|6.52|6.42|21
1658767500000|2022-07-25 16:45:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|17
1658767800000|2022-07-25 16:50:00|6.55|6.45|6.55|6.45|6.56|6.46|6.55|6.45|29
1658768100000|2022-07-25 16:55:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|24
1658768400000|2022-07-25 17:00:00|6.56|6.46|6.56|6.46|6.56|6.46|6.55|6.45|13
1658768700000|2022-07-25 17:05:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|21
1658769000000|2022-07-25 17:10:00|6.56|6.46|6.55|6.45|6.57|6.47|6.55|6.45|26
1658769300000|2022-07-25 17:15:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|16
1658769600000|2022-07-25 17:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.54|6.44|6
1658769900000|2022-07-25 17:25:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|3
1658770200000|2022-07-25 17:30:00|6.55|6.45|6.56|6.46|6.57|6.47|6.55|6.45|6
1658770500000|2022-07-25 17:35:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|14
1658770800000|2022-07-25 17:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|15
1658771100000|2022-07-25 17:45:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|33
1658771400000|2022-07-25 17:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.53|6.43|9
1658771700000|2022-07-25 17:55:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1658772000000|2022-07-25 18:00:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|7
1658772300000|2022-07-25 18:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|16
1658772600000|2022-07-25 18:10:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1658772900000|2022-07-25 18:15:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|12
1658773200000|2022-07-25 18:20:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|5
1658773500000|2022-07-25 18:25:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|12
1658773800000|2022-07-25 18:30:00|6.54|6.44|6.55|6.45|6.55|6.45|6.54|6.44|4
1658774100000|2022-07-25 18:35:00|6.54|6.44|6.53|6.43|6.56|6.46|6.53|6.43|14
1658774400000|2022-07-25 18:40:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|7
1658774700000|2022-07-25 18:45:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|24
1658775000000|2022-07-25 18:50:00|6.53|6.43|6.53|6.43|6.54|6.44|6.52|6.42|11
1658775300000|2022-07-25 18:55:00|6.54|6.44|6.52|6.42|6.54|6.44|6.52|6.42|11
1658775600000|2022-07-25 19:00:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|40
1658775900000|2022-07-25 19:05:00|6.53|6.43|6.44|6.34|6.53|6.43|6.44|6.34|68
1658776200000|2022-07-25 19:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|36
1658776500000|2022-07-25 19:15:00|6.43|6.33|6.43|6.33|6.45|6.35|6.43|6.33|21
1658776800000|2022-07-25 19:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|36
1658777100000|2022-07-25 19:25:00|6.42|6.32|6.4|6.3|6.43|6.33|6.4|6.3|19
1658777400000|2022-07-25 19:30:00|6.41|6.31|6.39|6.29|6.42|6.32|6.37|6.27|37
1658777700000|2022-07-25 19:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|23
1658778000000|2022-07-25 19:40:00|6.39|6.29|6.39|6.29|6.41|6.31|6.38|6.28|31
1658778300000|2022-07-25 19:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|28
1658778600000|2022-07-25 19:50:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|9
1658778900000|2022-07-25 19:55:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|14
1658779200000|2022-07-25 20:00:00|6.45|6.35|6.5|6.4|6.54|6.44|6.44|6.34|68
1658779500000|2022-07-25 20:05:00|6.51|6.41|6.49|6.39|6.51|6.41|6.49|6.39|65
1658779800000|2022-07-25 20:10:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|62
1658780100000|2022-07-25 20:15:00|6.5|6.4|6.5|6.4|6.53|6.43|6.5|6.4|75
1658780400000|2022-07-25 20:20:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|10
1658780700000|2022-07-25 20:25:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|5
1658781000000|2022-07-25 20:30:00|6.5|6.4|6.48|6.38|6.51|6.41|6.48|6.38|19
1658781300000|2022-07-25 20:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1658781600000|2022-07-25 20:40:00|6.5|6.4|6.51|6.41|6.52|6.42|6.5|6.4|24
1658781900000|2022-07-25 20:45:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|14
1658782200000|2022-07-25 20:50:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|5
1658782500000|2022-07-25 20:55:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|9
1658782800000|2022-07-25 21:00:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|35
1658783100000|2022-07-25 21:05:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|6
1658783400000|2022-07-25 21:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|11
1658783700000|2022-07-25 21:15:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|2
1658784000000|2022-07-25 21:20:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|2
1658784300000|2022-07-25 21:25:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|5
1658784600000|2022-07-25 21:30:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|3
1658784900000|2022-07-25 21:35:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|3
1658785200000|2022-07-25 21:40:00|6.53|6.43|6.51|6.41|6.53|6.43|6.51|6.41|3
1658785500000|2022-07-25 21:45:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|8
1658785800000|2022-07-25 21:50:00|6.5|6.4|6.51|6.41|6.51|6.41|6.5|6.4|14
1658786100000|2022-07-25 21:55:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|3
1658786400000|2022-07-25 22:00:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|37
1658786700000|2022-07-25 22:05:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|14
1658787000000|2022-07-25 22:10:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|13
1658787300000|2022-07-25 22:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.45|6.35|19
1658787600000|2022-07-25 22:20:00|6.46|6.36|6.45|6.35|6.47|6.37|6.44|6.34|24
1658787900000|2022-07-25 22:25:00|6.46|6.36|6.43|6.33|6.46|6.36|6.43|6.33|28
1658788200000|2022-07-25 22:30:00|6.42|6.32|6.42|6.32|6.44|6.34|6.42|6.32|37
1658788500000|2022-07-25 22:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|20
1658788800000|2022-07-25 22:40:00|6.43|6.33|6.47|6.37|6.47|6.37|6.42|6.32|19
1658789100000|2022-07-25 22:45:00|6.46|6.36|6.46|6.36|6.48|6.38|6.45|6.35|17
1658789400000|2022-07-25 22:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|26
1658789700000|2022-07-25 22:55:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|12
1658790000000|2022-07-25 23:00:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|16
1658790300000|2022-07-25 23:05:00|6.45|6.35|6.43|6.33|6.46|6.36|6.43|6.33|9
1658790600000|2022-07-25 23:10:00|6.42|6.32|6.44|6.34|6.45|6.35|6.42|6.32|27
1658790900000|2022-07-25 23:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1658791200000|2022-07-25 23:20:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|10
1658791500000|2022-07-25 23:25:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|21
1658791800000|2022-07-25 23:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|13
1658792100000|2022-07-25 23:35:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|4
1658792400000|2022-07-25 23:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|20
1658792700000|2022-07-25 23:45:00|6.39|6.29|6.29|6.19|6.4|6.3|6.28|6.18|85
1658793000000|2022-07-25 23:50:00|6.28|6.18|6.26|6.16|6.29|6.19|6.23|6.13|83
1658793300000|2022-07-25 23:55:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|56
1658793600000|2022-07-26 00:00:00|6.25|6.15|6.26|6.16|6.27|6.17|6.23|6.13|90
1658793900000|2022-07-26 00:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.25|6.15|41
1658794200000|2022-07-26 00:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.24|6.14|39
1658794500000|2022-07-26 00:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.23|6.13|47
1658794800000|2022-07-26 00:20:00|6.26|6.16|6.24|6.14|6.26|6.16|6.22|6.12|27
1658795100000|2022-07-26 00:25:00|6.23|6.13|6.24|6.14|6.26|6.16|6.22|6.12|48
1658795400000|2022-07-26 00:30:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|28
1658795700000|2022-07-26 00:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|51
1658796000000|2022-07-26 00:40:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|28
1658796300000|2022-07-26 00:45:00|6.24|6.14|6.23|6.13|6.25|6.15|6.22|6.12|26
1658796600000|2022-07-26 00:50:00|6.22|6.12|6.19|6.09|6.22|6.12|6.19|6.09|34
1658796900000|2022-07-26 00:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|18
1658797200000|2022-07-26 01:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|22
1658797500000|2022-07-26 01:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|6
1658797800000|2022-07-26 01:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|9
1658798100000|2022-07-26 01:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|34
1658798400000|2022-07-26 01:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|23
1658798700000|2022-07-26 01:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.18|6.08|38
1658799000000|2022-07-26 01:30:00|6.2|6.1|6.18|6.08|6.21|6.11|6.18|6.08|27
1658799300000|2022-07-26 01:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|40
1658799600000|2022-07-26 01:40:00|6.19|6.09|6.21|6.11|6.21|6.11|6.18|6.08|57
1658799900000|2022-07-26 01:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1658800200000|2022-07-26 01:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1658800500000|2022-07-26 01:55:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1658800800000|2022-07-26 02:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|18
1658801100000|2022-07-26 02:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1658801400000|2022-07-26 02:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1658801700000|2022-07-26 02:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|14
1658802000000|2022-07-26 02:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|15
1658802300000|2022-07-26 02:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1658802600000|2022-07-26 02:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1658802900000|2022-07-26 02:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1658803200000|2022-07-26 02:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|2
1658803500000|2022-07-26 02:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|27
1658803800000|2022-07-26 02:50:00|6.24|6.14|6.26|6.16|6.26|6.16|6.23|6.13|7
1658804100000|2022-07-26 02:55:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|26
1658804400000|2022-07-26 03:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|8
1658804700000|2022-07-26 03:05:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|22
1658805000000|2022-07-26 03:10:00|6.23|6.13|6.21|6.11|6.24|6.14|6.17|6.07|79
1658805300000|2022-07-26 03:15:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|58
1658805600000|2022-07-26 03:20:00|6.22|6.12|6.2|6.1|6.23|6.13|6.19|6.09|35
1658805900000|2022-07-26 03:25:00|6.19|6.09|6.21|6.11|6.22|6.12|6.18|6.08|29
1658806200000|2022-07-26 03:30:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|23
1658806500000|2022-07-26 03:35:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|28
1658806800000|2022-07-26 03:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|11
1658807100000|2022-07-26 03:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|22
1658807400000|2022-07-26 03:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1658808000000|2022-07-26 04:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1658808300000|2022-07-26 04:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1658808600000|2022-07-26 04:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|19
1658808900000|2022-07-26 04:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|7
1658809200000|2022-07-26 04:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|8
1658809500000|2022-07-26 04:25:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|20
1658809800000|2022-07-26 04:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1658810100000|2022-07-26 04:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1658810400000|2022-07-26 04:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1658811000000|2022-07-26 04:50:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1658811300000|2022-07-26 04:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1658811600000|2022-07-26 05:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|15
1658811900000|2022-07-26 05:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|38
1658812200000|2022-07-26 05:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1658813100000|2022-07-26 05:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1658813400000|2022-07-26 05:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|12
1658813700000|2022-07-26 05:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1658814300000|2022-07-26 05:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|14
1658814600000|2022-07-26 05:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1658814900000|2022-07-26 05:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|8
1658815200000|2022-07-26 06:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1658815500000|2022-07-26 06:05:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|14
1658815800000|2022-07-26 06:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|11
1658816100000|2022-07-26 06:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1658816400000|2022-07-26 06:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|13
1658816700000|2022-07-26 06:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1658817000000|2022-07-26 06:30:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|24
1658817300000|2022-07-26 06:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|11
1658817600000|2022-07-26 06:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|19
1658817900000|2022-07-26 06:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|7
1658818200000|2022-07-26 06:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|15
1658818500000|2022-07-26 06:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|10
1658818800000|2022-07-26 07:00:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1658819100000|2022-07-26 07:05:00|6.2|6.1|6.2|6.1|6.2|6.1|6.2|6.1|1
1658819400000|2022-07-26 07:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1658819700000|2022-07-26 07:15:00|6.2|6.1|6.22|6.12|6.23|6.13|6.19|6.09|19
1658820000000|2022-07-26 07:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|5
1658820600000|2022-07-26 07:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1658820900000|2022-07-26 07:35:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|13
1658821200000|2022-07-26 07:40:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|33
1658821500000|2022-07-26 07:45:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|25
1658821800000|2022-07-26 07:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|12
1658822100000|2022-07-26 07:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|24
1658822400000|2022-07-26 08:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|25
1658822700000|2022-07-26 08:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|6
1658823000000|2022-07-26 08:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|22
1658823300000|2022-07-26 08:15:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|15
1658823600000|2022-07-26 08:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1658823900000|2022-07-26 08:25:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|10
1658824200000|2022-07-26 08:30:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1658824500000|2022-07-26 08:35:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|37
1658824800000|2022-07-26 08:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1658825100000|2022-07-26 08:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|35
1658825700000|2022-07-26 08:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1658826000000|2022-07-26 09:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|15
1658826300000|2022-07-26 09:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|6
1658826600000|2022-07-26 09:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1658827200000|2022-07-26 09:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|5
1658827500000|2022-07-26 09:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|6
1658827800000|2022-07-26 09:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1658828400000|2022-07-26 09:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1658828700000|2022-07-26 09:45:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|39
1658829300000|2022-07-26 09:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|10
1658829900000|2022-07-26 10:05:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1658830200000|2022-07-26 10:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1658830500000|2022-07-26 10:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|11
1658830800000|2022-07-26 10:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|10
1658831100000|2022-07-26 10:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1658831400000|2022-07-26 10:30:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|4
1658831700000|2022-07-26 10:35:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1658832000000|2022-07-26 10:40:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1658832300000|2022-07-26 10:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1658832600000|2022-07-26 10:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|10
1658833200000|2022-07-26 11:00:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|8
1658834100000|2022-07-26 11:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|20
1658834400000|2022-07-26 11:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1658835000000|2022-07-26 11:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1658835300000|2022-07-26 11:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|4
1658835600000|2022-07-26 11:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1658835900000|2022-07-26 11:45:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1658836200000|2022-07-26 11:50:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|8
1658836500000|2022-07-26 11:55:00|6.2|6.1|6.21|6.11|6.23|6.13|6.16|6.06|52
1658836800000|2022-07-26 12:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.19|6.09|54
1658837100000|2022-07-26 12:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|29
1658837400000|2022-07-26 12:10:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|35
1658837700000|2022-07-26 12:15:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|12
1658838000000|2022-07-26 12:20:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|17
1658838300000|2022-07-26 12:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1658838600000|2022-07-26 12:30:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|22
1658838900000|2022-07-26 12:35:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|10
1658839200000|2022-07-26 12:40:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1658839500000|2022-07-26 12:45:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|39
1658839800000|2022-07-26 12:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|34
1658840100000|2022-07-26 12:55:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|13
1658840400000|2022-07-26 13:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|34
1658840700000|2022-07-26 13:05:00|6.19|6.09|6.16|6.06|6.2|6.1|6.16|6.06|20
1658841000000|2022-07-26 13:10:00|6.17|6.07|6.13|6.03|6.17|6.07|6.13|6.03|37
1658841300000|2022-07-26 13:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.12|6.02|25
1658841600000|2022-07-26 13:20:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|29
1658841900000|2022-07-26 13:25:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1658842200000|2022-07-26 13:30:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|54
1658842500000|2022-07-26 13:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|70
1658842800000|2022-07-26 13:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|64
1658843100000|2022-07-26 13:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|29
1658843400000|2022-07-26 13:50:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|18
1658843700000|2022-07-26 13:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|40
1658844000000|2022-07-26 14:00:00|6.14|6.04|6.16|6.06|6.16|6.06|6.12|6.02|27
1658844300000|2022-07-26 14:05:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|35
1658844600000|2022-07-26 14:10:00|6.16|6.06|6.13|6.03|6.16|6.06|6.12|6.02|28
1658844900000|2022-07-26 14:15:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|3
1658845200000|2022-07-26 14:20:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|31
1658845500000|2022-07-26 14:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|26
1658845800000|2022-07-26 14:30:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|26
1658846100000|2022-07-26 14:35:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|10
1658846400000|2022-07-26 14:40:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|7
1658846700000|2022-07-26 14:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|14
1658847600000|2022-07-26 15:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|30
1658847900000|2022-07-26 15:05:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|20
1658848200000|2022-07-26 15:10:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|6
1658848500000|2022-07-26 15:15:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1658848800000|2022-07-26 15:20:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|14
1658849100000|2022-07-26 15:25:00|6.11|6.01|6.09|5.99|6.11|6.01|6.08|5.98|21
1658849400000|2022-07-26 15:30:00|6.08|5.98|6.1|6|6.1|6|6.07|5.97|11
1658849700000|2022-07-26 15:35:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|6
1658850000000|2022-07-26 15:40:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|19
1658850300000|2022-07-26 15:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|7
1658850600000|2022-07-26 15:50:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|13
1658850900000|2022-07-26 15:55:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|5
1658851200000|2022-07-26 16:00:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|44
1658851500000|2022-07-26 16:05:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|26
1658851800000|2022-07-26 16:10:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|10
1658852100000|2022-07-26 16:15:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1658852400000|2022-07-26 16:20:00|6.07|5.97|6.1|6|6.1|6|6.07|5.97|36
1658852700000|2022-07-26 16:25:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|32
1658853000000|2022-07-26 16:30:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|17
1658853600000|2022-07-26 16:40:00|6.12|6.02|6.12|6.02|6.12|6.02|6.12|6.02|1
1658853900000|2022-07-26 16:45:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1658854200000|2022-07-26 16:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|13
1658854500000|2022-07-26 16:55:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|6
1658854800000|2022-07-26 17:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|9
1658855100000|2022-07-26 17:05:00|6.15|6.05|6.17|6.07|6.17|6.07|6.14|6.04|13
1658855400000|2022-07-26 17:10:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|14
1658855700000|2022-07-26 17:15:00|6.14|6.04|6.13|6.03|6.15|6.05|6.12|6.02|12
1658856000000|2022-07-26 17:20:00|6.14|6.04|6.15|6.05|6.17|6.07|6.13|6.03|12
1658856300000|2022-07-26 17:25:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|16
1658856600000|2022-07-26 17:30:00|6.16|6.06|6.14|6.04|6.16|6.06|6.14|6.04|35
1658856900000|2022-07-26 17:35:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|35
1658857200000|2022-07-26 17:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|14
1658857800000|2022-07-26 17:50:00|6.12|6.02|6.13|6.03|6.14|6.04|6.12|6.02|12
1658858100000|2022-07-26 17:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|10
1658858400000|2022-07-26 18:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|2
1658858700000|2022-07-26 18:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|8
1658859000000|2022-07-26 18:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|25
1658859300000|2022-07-26 18:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|14
1658859900000|2022-07-26 18:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|24
1658860200000|2022-07-26 18:30:00|6.13|6.03|6.11|6.01|6.14|6.04|6.1|6|29
1658860500000|2022-07-26 18:35:00|6.12|6.02|6.1|6|6.12|6.02|6.1|6|33
1658860800000|2022-07-26 18:40:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|12
1658861100000|2022-07-26 18:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|10
1658861400000|2022-07-26 18:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|11
1658861700000|2022-07-26 18:55:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|6
1658862000000|2022-07-26 19:00:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|17
1658862300000|2022-07-26 19:05:00|6.11|6.01|6.09|5.99|6.11|6.01|6.08|5.98|33
1658862600000|2022-07-26 19:10:00|6.08|5.98|6.1|6|6.1|6|6.08|5.98|19
1658862900000|2022-07-26 19:15:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|16
1658863200000|2022-07-26 19:20:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1658863500000|2022-07-26 19:25:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|25
1658863800000|2022-07-26 19:30:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1658864100000|2022-07-26 19:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|5
1658864400000|2022-07-26 19:40:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|18
1658864700000|2022-07-26 19:45:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|8
1658865000000|2022-07-26 19:50:00|6.1|6|6.14|6.04|6.14|6.04|6.1|6|11
1658865300000|2022-07-26 19:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1658865600000|2022-07-26 20:00:00|6.13|6.03|6.12|6.02|6.16|6.06|6.11|6.01|76
1658865900000|2022-07-26 20:05:00|6.13|6.03|6.17|6.07|6.17|6.07|6.12|6.02|53
1658866200000|2022-07-26 20:10:00|6.18|6.08|6.16|6.06|6.19|6.09|6.16|6.06|71
1658866500000|2022-07-26 20:15:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|15
1658866800000|2022-07-26 20:20:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|40
1658867100000|2022-07-26 20:25:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|6
1658867400000|2022-07-26 20:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1658867700000|2022-07-26 20:35:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|8
1658868000000|2022-07-26 20:40:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|23
1658868300000|2022-07-26 20:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|11
1658868600000|2022-07-26 20:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1658868900000|2022-07-26 20:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|28
1658869200000|2022-07-26 21:00:00|6.19|6.09|6.2|6.1|6.21|6.11|6.18|6.08|24
1658869500000|2022-07-26 21:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|19
1658869800000|2022-07-26 21:10:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|25
1658870100000|2022-07-26 21:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|13
1658870400000|2022-07-26 21:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|40
1658870700000|2022-07-26 21:25:00|6.22|6.12|6.19|6.09|6.22|6.12|6.19|6.09|12
1658871000000|2022-07-26 21:30:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1658871300000|2022-07-26 21:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|12
1658871600000|2022-07-26 21:40:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|6
1658871900000|2022-07-26 21:45:00|6.19|6.09|6.16|6.06|6.19|6.09|6.16|6.06|10
1658872200000|2022-07-26 21:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|17
1658872500000|2022-07-26 21:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|3
1658872800000|2022-07-26 22:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|17
1658873100000|2022-07-26 22:05:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|15
1658873400000|2022-07-26 22:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1658873700000|2022-07-26 22:15:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|16
1658874000000|2022-07-26 22:20:00|6.24|6.14|6.26|6.16|6.26|6.16|6.23|6.13|17
1658874300000|2022-07-26 22:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|17
1658874600000|2022-07-26 22:30:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|17
1658874900000|2022-07-26 22:35:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|21
1658875200000|2022-07-26 22:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1658875500000|2022-07-26 22:45:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|15
1658875800000|2022-07-26 22:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|30
1658876100000|2022-07-26 22:55:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|19
1658876400000|2022-07-26 23:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1658876700000|2022-07-26 23:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|28
1658877000000|2022-07-26 23:10:00|6.26|6.16|6.28|6.18|6.29|6.19|6.25|6.15|23
1658877300000|2022-07-26 23:15:00|6.29|6.19|6.27|6.17|6.29|6.19|6.25|6.15|47
1658877600000|2022-07-26 23:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.25|6.15|11
1658877900000|2022-07-26 23:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|41
1658878200000|2022-07-26 23:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|26
1658878500000|2022-07-26 23:35:00|6.26|6.16|6.28|6.18|6.29|6.19|6.26|6.16|31
1658878800000|2022-07-26 23:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|19
1658879100000|2022-07-26 23:45:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|29
1658879400000|2022-07-26 23:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|14
1658879700000|2022-07-26 23:55:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|68
1658880000000|2022-07-27 00:00:00|6.31|6.21|6.3|6.2|6.32|6.22|6.29|6.19|50
1658880300000|2022-07-27 00:05:00|6.29|6.19|6.31|6.21|6.32|6.22|6.29|6.19|43
1658880600000|2022-07-27 00:10:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1658880900000|2022-07-27 00:15:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|20
1658881200000|2022-07-27 00:20:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|30
1658881500000|2022-07-27 00:25:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|33
1658881800000|2022-07-27 00:30:00|6.3|6.2|6.28|6.18|6.31|6.21|6.28|6.18|13
1658882100000|2022-07-27 00:35:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|14
1658882400000|2022-07-27 00:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1658882700000|2022-07-27 00:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|19
1658883000000|2022-07-27 00:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|29
1658883300000|2022-07-27 00:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1658883600000|2022-07-27 01:00:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|26
1658883900000|2022-07-27 01:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1658884200000|2022-07-27 01:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|39
1658884500000|2022-07-27 01:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1658884800000|2022-07-27 01:20:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|9
1658885100000|2022-07-27 01:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|7
1658885400000|2022-07-27 01:30:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|11
1658885700000|2022-07-27 01:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|9
1658886000000|2022-07-27 01:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1658886300000|2022-07-27 01:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|11
1658886600000|2022-07-27 01:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1658886900000|2022-07-27 01:55:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|27
1658887200000|2022-07-27 02:00:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|40
1658887500000|2022-07-27 02:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|10
1658887800000|2022-07-27 02:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1658888400000|2022-07-27 02:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1658888700000|2022-07-27 02:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1658889000000|2022-07-27 02:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1658889300000|2022-07-27 02:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|11
1658889600000|2022-07-27 02:40:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1658889900000|2022-07-27 02:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1658890500000|2022-07-27 02:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1658890800000|2022-07-27 03:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|22
1658891100000|2022-07-27 03:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1658891400000|2022-07-27 03:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1658891700000|2022-07-27 03:15:00|6.27|6.17|6.25|6.15|6.27|6.17|6.24|6.14|37
1658892000000|2022-07-27 03:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|22
1658892300000|2022-07-27 03:25:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|8
1658892600000|2022-07-27 03:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|6
1658892900000|2022-07-27 03:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|69
1658893200000|2022-07-27 03:40:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|26
1658893500000|2022-07-27 03:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1658894400000|2022-07-27 04:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|10
1658894700000|2022-07-27 04:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1658895000000|2022-07-27 04:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|26
1658895300000|2022-07-27 04:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|7
1658895600000|2022-07-27 04:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1658895900000|2022-07-27 04:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|15
1658896200000|2022-07-27 04:30:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|12
1658896500000|2022-07-27 04:35:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|8
1658896800000|2022-07-27 04:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|11
1658897100000|2022-07-27 04:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|13
1658897400000|2022-07-27 04:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|14
1658897700000|2022-07-27 04:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1658898000000|2022-07-27 05:00:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1658898300000|2022-07-27 05:05:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1658898600000|2022-07-27 05:10:00|6.29|6.19|6.3|6.2|6.31|6.21|6.28|6.18|28
1658898900000|2022-07-27 05:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|21
1658899200000|2022-07-27 05:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|33
1658899500000|2022-07-27 05:25:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|12
1658899800000|2022-07-27 05:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|26
1658900100000|2022-07-27 05:35:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|67
1658900400000|2022-07-27 05:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|38
1658900700000|2022-07-27 05:45:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|28
1658901300000|2022-07-27 05:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1658901600000|2022-07-27 06:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1658901900000|2022-07-27 06:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.31|6.21|16
1658902200000|2022-07-27 06:10:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|21
1658902800000|2022-07-27 06:20:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1658903400000|2022-07-27 06:30:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|16
1658903700000|2022-07-27 06:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|10
1658904000000|2022-07-27 06:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|3
1658904300000|2022-07-27 06:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1658904600000|2022-07-27 06:50:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|39
1658904900000|2022-07-27 06:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|12
1658905200000|2022-07-27 07:00:00|6.32|6.22|6.36|6.26|6.38|6.28|6.32|6.22|35
1658905500000|2022-07-27 07:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|33
1658905800000|2022-07-27 07:10:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|38
1658906100000|2022-07-27 07:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|21
1658906400000|2022-07-27 07:20:00|6.37|6.27|6.34|6.24|6.37|6.27|6.34|6.24|40
1658906700000|2022-07-27 07:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|15
1658907000000|2022-07-27 07:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1658907300000|2022-07-27 07:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|19
1658907600000|2022-07-27 07:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1658907900000|2022-07-27 07:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1658908200000|2022-07-27 07:50:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|30
1658908500000|2022-07-27 07:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1658908800000|2022-07-27 08:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1658909100000|2022-07-27 08:05:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|10
1658909400000|2022-07-27 08:10:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|8
1658909700000|2022-07-27 08:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|20
1658910000000|2022-07-27 08:20:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|16
1658910300000|2022-07-27 08:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|12
1658910600000|2022-07-27 08:30:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|4
1658910900000|2022-07-27 08:35:00|6.35|6.25|6.32|6.22|6.35|6.25|6.32|6.22|24
1658911200000|2022-07-27 08:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|22
1658911500000|2022-07-27 08:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1658911800000|2022-07-27 08:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|3
1658912100000|2022-07-27 08:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|30
1658912400000|2022-07-27 09:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1658912700000|2022-07-27 09:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1658913000000|2022-07-27 09:10:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1658913300000|2022-07-27 09:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|12
1658913600000|2022-07-27 09:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|43
1658914200000|2022-07-27 09:30:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|28
1658914500000|2022-07-27 09:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|17
1658914800000|2022-07-27 09:40:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1658915100000|2022-07-27 09:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|22
1658915400000|2022-07-27 09:50:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|23
1658915700000|2022-07-27 09:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|22
1658916000000|2022-07-27 10:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1658916300000|2022-07-27 10:05:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1658916600000|2022-07-27 10:10:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|39
1658916900000|2022-07-27 10:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1658917200000|2022-07-27 10:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|9
1658917500000|2022-07-27 10:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1658917800000|2022-07-27 10:30:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|28
1658918100000|2022-07-27 10:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1658918400000|2022-07-27 10:40:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|4
1658918700000|2022-07-27 10:45:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1658919000000|2022-07-27 10:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1658919600000|2022-07-27 11:00:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|5
1658919900000|2022-07-27 11:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|22
1658920200000|2022-07-27 11:10:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|8
1658920500000|2022-07-27 11:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1658920800000|2022-07-27 11:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|11
1658921100000|2022-07-27 11:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|19
1658921700000|2022-07-27 11:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1658922000000|2022-07-27 11:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1658922300000|2022-07-27 11:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|11
1658922600000|2022-07-27 11:50:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1658922900000|2022-07-27 11:55:00|6.29|6.19|6.26|6.16|6.3|6.2|6.25|6.15|84
1658923200000|2022-07-27 12:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.25|6.15|39
1658923500000|2022-07-27 12:05:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|30
1658923800000|2022-07-27 12:10:00|6.26|6.16|6.28|6.18|6.28|6.18|6.26|6.16|13
1658924400000|2022-07-27 12:20:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|14
1658924700000|2022-07-27 12:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|27
1658925000000|2022-07-27 12:30:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|37
1658925300000|2022-07-27 12:35:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|30
1658925600000|2022-07-27 12:40:00|6.31|6.21|6.34|6.24|6.34|6.24|6.31|6.21|30
1658925900000|2022-07-27 12:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|34
1658926200000|2022-07-27 12:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|17
1658926500000|2022-07-27 12:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|33
1658926800000|2022-07-27 13:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|32
1658927100000|2022-07-27 13:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1658927400000|2022-07-27 13:10:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|8
1658927700000|2022-07-27 13:15:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|13
1658928300000|2022-07-27 13:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|19
1658928600000|2022-07-27 13:30:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|40
1658928900000|2022-07-27 13:35:00|6.32|6.22|6.33|6.23|6.34|6.24|6.31|6.21|36
1658929200000|2022-07-27 13:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|30
1658929500000|2022-07-27 13:45:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|23
1658929800000|2022-07-27 13:50:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|35
1658930400000|2022-07-27 14:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|47
1658930700000|2022-07-27 14:05:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|23
1658931000000|2022-07-27 14:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|21
1658931300000|2022-07-27 14:15:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|11
1658931600000|2022-07-27 14:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1658931900000|2022-07-27 14:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|3
1658932200000|2022-07-27 14:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1658932500000|2022-07-27 14:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|9
1658932800000|2022-07-27 14:40:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1658933100000|2022-07-27 14:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1658933400000|2022-07-27 14:50:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|6
1658933700000|2022-07-27 14:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|29
1658934000000|2022-07-27 15:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|18
1658934300000|2022-07-27 15:05:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1658934600000|2022-07-27 15:10:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|29
1658934900000|2022-07-27 15:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|20
1658935200000|2022-07-27 15:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1658935500000|2022-07-27 15:25:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|23
1658935800000|2022-07-27 15:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|8
1658936100000|2022-07-27 15:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1658936700000|2022-07-27 15:45:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|25
1658937000000|2022-07-27 15:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|29
1658937300000|2022-07-27 15:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|15
1658937600000|2022-07-27 16:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|10
1658937900000|2022-07-27 16:05:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|28
1658938200000|2022-07-27 16:10:00|6.33|6.23|6.36|6.26|6.36|6.26|6.33|6.23|50
1658938500000|2022-07-27 16:15:00|6.37|6.27|6.38|6.28|6.39|6.29|6.36|6.26|8
1658938800000|2022-07-27 16:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|57
1658939100000|2022-07-27 16:25:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|39
1658939400000|2022-07-27 16:30:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|43
1658939700000|2022-07-27 16:35:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|61
1658940000000|2022-07-27 16:40:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|10
1658940300000|2022-07-27 16:45:00|6.39|6.29|6.36|6.26|6.39|6.29|6.35|6.25|28
1658940600000|2022-07-27 16:50:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|8
1658940900000|2022-07-27 16:55:00|6.35|6.25|6.32|6.22|6.36|6.26|6.3|6.2|40
1658941200000|2022-07-27 17:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|43
1658941500000|2022-07-27 17:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|9
1658941800000|2022-07-27 17:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1658942100000|2022-07-27 17:15:00|6.31|6.21|6.31|6.21|6.33|6.23|6.3|6.2|21
1658942400000|2022-07-27 17:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|4
1658942700000|2022-07-27 17:25:00|6.32|6.22|6.35|6.25|6.35|6.25|6.31|6.21|20
1658943000000|2022-07-27 17:30:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|23
1658943300000|2022-07-27 17:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|23
1658943600000|2022-07-27 17:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|33
1658943900000|2022-07-27 17:45:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|34
1658944200000|2022-07-27 17:50:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1658944500000|2022-07-27 17:55:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|15
1658944800000|2022-07-27 18:00:00|6.35|6.25|6.54|6.44|6.59|6.49|6.35|6.25|124
1658945100000|2022-07-27 18:05:00|6.55|6.45|6.54|6.44|6.57|6.47|6.52|6.42|106
1658945400000|2022-07-27 18:10:00|6.53|6.43|6.52|6.42|6.55|6.45|6.51|6.41|66
1658945700000|2022-07-27 18:15:00|6.51|6.41|6.54|6.44|6.55|6.45|6.51|6.41|46
1658946000000|2022-07-27 18:20:00|6.55|6.45|6.53|6.43|6.55|6.45|6.52|6.42|47
1658946300000|2022-07-27 18:25:00|6.54|6.44|6.54|6.44|6.55|6.45|6.53|6.43|29
1658946600000|2022-07-27 18:30:00|6.55|6.45|6.51|6.41|6.56|6.46|6.5|6.4|41
1658946900000|2022-07-27 18:35:00|6.52|6.42|6.61|6.51|6.63|6.53|6.51|6.41|94
1658947200000|2022-07-27 18:40:00|6.62|6.52|6.6|6.5|6.63|6.53|6.57|6.47|81
1658947500000|2022-07-27 18:45:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|59
1658947800000|2022-07-27 18:50:00|6.6|6.5|6.59|6.49|6.62|6.52|6.59|6.49|54
1658948100000|2022-07-27 18:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.57|6.47|64
1658948400000|2022-07-27 19:00:00|6.6|6.5|6.6|6.5|6.61|6.51|6.58|6.48|11
1658948700000|2022-07-27 19:05:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|52
1658949000000|2022-07-27 19:10:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|41
1658949300000|2022-07-27 19:15:00|6.58|6.48|6.61|6.51|6.62|6.52|6.58|6.48|30
1658949600000|2022-07-27 19:20:00|6.6|6.5|6.63|6.53|6.63|6.53|6.6|6.5|36
1658949900000|2022-07-27 19:25:00|6.62|6.52|6.62|6.52|6.64|6.54|6.61|6.51|49
1658950200000|2022-07-27 19:30:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|50
1658950500000|2022-07-27 19:35:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|36
1658950800000|2022-07-27 19:40:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|45
1658951100000|2022-07-27 19:45:00|6.62|6.52|6.6|6.5|6.63|6.53|6.6|6.5|53
1658951400000|2022-07-27 19:50:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|28
1658951700000|2022-07-27 19:55:00|6.61|6.51|6.61|6.51|6.61|6.51|6.59|6.49|27
1658952000000|2022-07-27 20:00:00|6.6|6.5|6.6|6.5|6.63|6.53|6.6|6.5|37
1658952300000|2022-07-27 20:05:00|6.61|6.51|6.61|6.51|6.62|6.52|6.59|6.49|63
1658952600000|2022-07-27 20:10:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|16
1658952900000|2022-07-27 20:15:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|6
1658953200000|2022-07-27 20:20:00|6.6|6.5|6.63|6.53|6.63|6.53|6.6|6.5|38
1658953500000|2022-07-27 20:25:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|45
1658953800000|2022-07-27 20:30:00|6.63|6.53|6.62|6.52|6.63|6.53|6.62|6.52|8
1658954100000|2022-07-27 20:35:00|6.63|6.53|6.63|6.53|6.64|6.54|6.63|6.53|23
1658954400000|2022-07-27 20:40:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|3
1658954700000|2022-07-27 20:45:00|6.63|6.53|6.61|6.51|6.64|6.54|6.61|6.51|21
1658955000000|2022-07-27 20:50:00|6.62|6.52|6.59|6.49|6.62|6.52|6.59|6.49|26
1658955300000|2022-07-27 20:55:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|3
1658955600000|2022-07-27 21:00:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1658955900000|2022-07-27 21:05:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|12
1658956200000|2022-07-27 21:10:00|6.6|6.5|6.6|6.5|6.6|6.5|6.6|6.5|1
1658956500000|2022-07-27 21:15:00|6.59|6.49|6.6|6.5|6.6|6.5|6.59|6.49|8
1658957100000|2022-07-27 21:25:00|6.59|6.49|6.59|6.49|6.59|6.49|6.59|6.49|1
1658957400000|2022-07-27 21:30:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|13
1658958300000|2022-07-27 21:45:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|18
1658958600000|2022-07-27 21:50:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|14
1658958900000|2022-07-27 21:55:00|6.59|6.49|6.59|6.49|6.59|6.49|6.58|6.48|9
1658959200000|2022-07-27 22:00:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|12
1658959500000|2022-07-27 22:05:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|28
1658959800000|2022-07-27 22:10:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|22
1658960100000|2022-07-27 22:15:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|12
1658960400000|2022-07-27 22:20:00|6.64|6.54|6.68|6.58|6.71|6.61|6.63|6.53|91
1658960700000|2022-07-27 22:25:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|10
1658961000000|2022-07-27 22:30:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|11
1658961300000|2022-07-27 22:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|33
1658961600000|2022-07-27 22:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|10
1658961900000|2022-07-27 22:45:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|9
1658962200000|2022-07-27 22:50:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|54
1658962500000|2022-07-27 22:55:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|11
1658962800000|2022-07-27 23:00:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|10
1658963100000|2022-07-27 23:05:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|7
1658963400000|2022-07-27 23:10:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|9
1658963700000|2022-07-27 23:15:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|40
1658964000000|2022-07-27 23:20:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|15
1658964300000|2022-07-27 23:25:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|3
1658964600000|2022-07-27 23:30:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|18
1658964900000|2022-07-27 23:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|22
1658965200000|2022-07-27 23:40:00|6.69|6.59|6.74|6.64|6.75|6.65|6.69|6.59|30
1658965500000|2022-07-27 23:45:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|26
1658965800000|2022-07-27 23:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|22
1658966100000|2022-07-27 23:55:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|15
1658966400000|2022-07-28 00:00:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|44
1658966700000|2022-07-28 00:05:00|6.74|6.64|6.73|6.63|6.76|6.66|6.72|6.62|58
1658967000000|2022-07-28 00:10:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|43
1658967300000|2022-07-28 00:15:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|16
1658967600000|2022-07-28 00:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1658967900000|2022-07-28 00:25:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|9
1658968200000|2022-07-28 00:30:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|31
1658968500000|2022-07-28 00:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|11
1658968800000|2022-07-28 00:40:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|14
1658969100000|2022-07-28 00:45:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|8
1658969400000|2022-07-28 00:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|18
1658970000000|2022-07-28 01:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|11
1658970300000|2022-07-28 01:05:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|7
1658970600000|2022-07-28 01:10:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|26
1658970900000|2022-07-28 01:15:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|37
1658971200000|2022-07-28 01:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|7
1658971500000|2022-07-28 01:25:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1658971800000|2022-07-28 01:30:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1658972100000|2022-07-28 01:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|12
1658972400000|2022-07-28 01:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|4
1658972700000|2022-07-28 01:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1658973000000|2022-07-28 01:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1658973300000|2022-07-28 01:55:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1658973600000|2022-07-28 02:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|27
1658973900000|2022-07-28 02:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1658974200000|2022-07-28 02:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|3
1658974500000|2022-07-28 02:15:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1658974800000|2022-07-28 02:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1658975100000|2022-07-28 02:25:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|23
1658975400000|2022-07-28 02:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|9
1658975700000|2022-07-28 02:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|22
1658976000000|2022-07-28 02:40:00|6.67|6.57|6.7|6.6|6.7|6.6|6.66|6.56|12
1658976300000|2022-07-28 02:45:00|6.69|6.59|6.78|6.68|6.78|6.68|6.69|6.59|68
1658976600000|2022-07-28 02:50:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|28
1658976900000|2022-07-28 02:55:00|6.77|6.67|6.76|6.66|6.78|6.68|6.74|6.64|44
1658977200000|2022-07-28 03:00:00|6.77|6.67|6.75|6.65|6.78|6.68|6.75|6.65|33
1658977500000|2022-07-28 03:05:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|36
1658977800000|2022-07-28 03:10:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|10
1658978100000|2022-07-28 03:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|13
1658978400000|2022-07-28 03:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|7
1658978700000|2022-07-28 03:25:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|21
1658979000000|2022-07-28 03:30:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|12
1658979300000|2022-07-28 03:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|35
1658979600000|2022-07-28 03:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1658979900000|2022-07-28 03:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|21
1658980200000|2022-07-28 03:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|23
1658980500000|2022-07-28 03:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|10
1658980800000|2022-07-28 04:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|16
1658981100000|2022-07-28 04:05:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|8
1658981400000|2022-07-28 04:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1658981700000|2022-07-28 04:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1658982000000|2022-07-28 04:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|24
1658982300000|2022-07-28 04:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1658982600000|2022-07-28 04:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|15
1658982900000|2022-07-28 04:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|19
1658983200000|2022-07-28 04:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|3
1658983500000|2022-07-28 04:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|8
1658983800000|2022-07-28 04:50:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|12
1658984100000|2022-07-28 04:55:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|25
1658984400000|2022-07-28 05:00:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|7
1658985000000|2022-07-28 05:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1658985300000|2022-07-28 05:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|2
1658985600000|2022-07-28 05:20:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|17
1658985900000|2022-07-28 05:25:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1658986200000|2022-07-28 05:30:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|18
1658986500000|2022-07-28 05:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|16
1658986800000|2022-07-28 05:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|36
1658987100000|2022-07-28 05:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1658987400000|2022-07-28 05:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1658987700000|2022-07-28 05:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|12
1658988000000|2022-07-28 06:00:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|16
1658988300000|2022-07-28 06:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|34
1658988600000|2022-07-28 06:10:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|18
1658988900000|2022-07-28 06:15:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|21
1658989200000|2022-07-28 06:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|31
1658989500000|2022-07-28 06:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1658989800000|2022-07-28 06:30:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1658990100000|2022-07-28 06:35:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1658990400000|2022-07-28 06:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|5
1658990700000|2022-07-28 06:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|25
1658991000000|2022-07-28 06:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|50
1658991300000|2022-07-28 06:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.72|6.62|36
1658991600000|2022-07-28 07:00:00|6.74|6.64|6.72|6.62|6.75|6.65|6.72|6.62|13
1658991900000|2022-07-28 07:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|12
1658992200000|2022-07-28 07:10:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|7
1658992500000|2022-07-28 07:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1658993100000|2022-07-28 07:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|27
1658993400000|2022-07-28 07:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|24
1658993700000|2022-07-28 07:35:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|19
1658994000000|2022-07-28 07:40:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|15
1658994300000|2022-07-28 07:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|12
1658994600000|2022-07-28 07:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|9
1658994900000|2022-07-28 07:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|10
1658995200000|2022-07-28 08:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|7
1658995500000|2022-07-28 08:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1658995800000|2022-07-28 08:10:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|10
1658996100000|2022-07-28 08:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|11
1658996400000|2022-07-28 08:20:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1658996700000|2022-07-28 08:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|31
1658997000000|2022-07-28 08:30:00|6.69|6.59|6.7|6.6|6.72|6.62|6.68|6.58|20
1658997300000|2022-07-28 08:35:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|9
1658997600000|2022-07-28 08:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|25
1658997900000|2022-07-28 08:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|11
1658998200000|2022-07-28 08:50:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|5
1658998500000|2022-07-28 08:55:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|4
1658998800000|2022-07-28 09:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1658999100000|2022-07-28 09:05:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|19
1658999700000|2022-07-28 09:15:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|37
1659000000000|2022-07-28 09:20:00|6.69|6.59|6.68|6.58|6.7|6.6|6.62|6.52|50
1659000300000|2022-07-28 09:25:00|6.67|6.57|6.67|6.57|6.69|6.59|6.67|6.57|39
1659000600000|2022-07-28 09:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|45
1659000900000|2022-07-28 09:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|44
1659001200000|2022-07-28 09:40:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|13
1659001500000|2022-07-28 09:45:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|31
1659001800000|2022-07-28 09:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|41
1659002100000|2022-07-28 09:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|25
1659002400000|2022-07-28 10:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|10
1659003000000|2022-07-28 10:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1659003300000|2022-07-28 10:15:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|20
1659003600000|2022-07-28 10:20:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|34
1659003900000|2022-07-28 10:25:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|13
1659004200000|2022-07-28 10:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|5
1659004500000|2022-07-28 10:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|17
1659004800000|2022-07-28 10:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1659005100000|2022-07-28 10:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659005400000|2022-07-28 10:50:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|15
1659005700000|2022-07-28 10:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|17
1659006000000|2022-07-28 11:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|10
1659006300000|2022-07-28 11:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659006600000|2022-07-28 11:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|40
1659006900000|2022-07-28 11:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1659007200000|2022-07-28 11:20:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1659007500000|2022-07-28 11:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1659008100000|2022-07-28 11:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.71|6.61|18
1659008400000|2022-07-28 11:40:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|18
1659008700000|2022-07-28 11:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|5
1659009000000|2022-07-28 11:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|18
1659009300000|2022-07-28 11:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|26
1659009600000|2022-07-28 12:00:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1659009900000|2022-07-28 12:05:00|6.74|6.64|6.72|6.62|6.75|6.65|6.71|6.61|69
1659010200000|2022-07-28 12:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|38
1659010500000|2022-07-28 12:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|7
1659010800000|2022-07-28 12:20:00|6.7|6.6|6.67|6.57|6.71|6.61|6.67|6.57|26
1659011100000|2022-07-28 12:25:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|49
1659011400000|2022-07-28 12:30:00|6.71|6.61|6.65|6.55|6.71|6.61|6.57|6.47|119
1659011700000|2022-07-28 12:35:00|6.64|6.54|6.62|6.52|6.69|6.59|6.61|6.51|77
1659012000000|2022-07-28 12:40:00|6.61|6.51|6.65|6.55|6.65|6.55|6.61|6.51|67
1659012300000|2022-07-28 12:45:00|6.66|6.56|6.69|6.59|6.72|6.62|6.65|6.55|64
1659012600000|2022-07-28 12:50:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|51
1659012900000|2022-07-28 12:55:00|6.69|6.59|6.67|6.57|6.7|6.6|6.66|6.56|51
1659013200000|2022-07-28 13:00:00|6.68|6.58|6.66|6.56|6.68|6.58|6.65|6.55|67
1659013500000|2022-07-28 13:05:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|31
1659013800000|2022-07-28 13:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|26
1659014100000|2022-07-28 13:15:00|6.66|6.56|6.7|6.6|6.71|6.61|6.66|6.56|29
1659014400000|2022-07-28 13:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|28
1659014700000|2022-07-28 13:25:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|38
1659015000000|2022-07-28 13:30:00|6.71|6.61|6.72|6.62|6.74|6.64|6.71|6.61|38
1659015300000|2022-07-28 13:35:00|6.73|6.63|6.7|6.6|6.74|6.64|6.7|6.6|38
1659015600000|2022-07-28 13:40:00|6.69|6.59|6.66|6.56|6.7|6.6|6.65|6.55|54
1659015900000|2022-07-28 13:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.62|6.52|70
1659016200000|2022-07-28 13:50:00|6.63|6.53|6.6|6.5|6.64|6.54|6.58|6.48|80
1659016500000|2022-07-28 13:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|53
1659016800000|2022-07-28 14:00:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|57
1659017100000|2022-07-28 14:05:00|6.61|6.51|6.62|6.52|6.62|6.52|6.59|6.49|32
1659017400000|2022-07-28 14:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|44
1659017700000|2022-07-28 14:15:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|39
1659018000000|2022-07-28 14:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|43
1659018300000|2022-07-28 14:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|28
1659018600000|2022-07-28 14:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|26
1659018900000|2022-07-28 14:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|39
1659019200000|2022-07-28 14:40:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|11
1659019500000|2022-07-28 14:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|22
1659019800000|2022-07-28 14:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|20
1659020100000|2022-07-28 14:55:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|18
1659020400000|2022-07-28 15:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|5
1659020700000|2022-07-28 15:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|12
1659021000000|2022-07-28 15:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|30
1659021300000|2022-07-28 15:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1659021600000|2022-07-28 15:20:00|6.73|6.63|6.75|6.65|6.75|6.65|6.72|6.62|43
1659021900000|2022-07-28 15:25:00|6.76|6.66|6.8|6.7|6.8|6.7|6.75|6.65|61
1659022200000|2022-07-28 15:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|27
1659022500000|2022-07-28 15:35:00|6.8|6.7|6.81|6.71|6.82|6.72|6.78|6.68|64
1659022800000|2022-07-28 15:40:00|6.82|6.72|6.85|6.75|6.88|6.78|6.82|6.72|84
1659023100000|2022-07-28 15:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.82|6.72|55
1659023400000|2022-07-28 15:50:00|6.85|6.75|6.89|6.79|6.9|6.8|6.84|6.74|85
1659023700000|2022-07-28 15:55:00|6.9|6.8|6.86|6.76|6.9|6.8|6.85|6.75|67
1659024000000|2022-07-28 16:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|67
1659024300000|2022-07-28 16:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.87|6.77|90
1659024600000|2022-07-28 16:10:00|6.9|6.8|6.91|6.81|6.94|6.84|6.89|6.79|48
1659024900000|2022-07-28 16:15:00|6.9|6.8|6.96|6.86|6.99|6.89|6.9|6.8|75
1659025200000|2022-07-28 16:20:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|26
1659025500000|2022-07-28 16:25:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|43
1659025800000|2022-07-28 16:30:00|6.96|6.86|6.91|6.81|6.98|6.88|6.91|6.81|94
1659026100000|2022-07-28 16:35:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|19
1659026400000|2022-07-28 16:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|17
1659026700000|2022-07-28 16:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|36
1659027000000|2022-07-28 16:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|47
1659027300000|2022-07-28 16:55:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|40
1659027600000|2022-07-28 17:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|23
1659027900000|2022-07-28 17:05:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|31
1659028200000|2022-07-28 17:10:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|31
1659028500000|2022-07-28 17:15:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|32
1659028800000|2022-07-28 17:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1659029100000|2022-07-28 17:25:00|6.96|6.86|6.96|6.86|6.99|6.89|6.95|6.85|35
1659029400000|2022-07-28 17:30:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|15
1659029700000|2022-07-28 17:35:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|29
1659030000000|2022-07-28 17:40:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|48
1659030300000|2022-07-28 17:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|36
1659030600000|2022-07-28 17:50:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|33
1659030900000|2022-07-28 17:55:00|7|6.9|7.03|6.93|7.03|6.93|6.99|6.89|22
1659031200000|2022-07-28 18:00:00|7.02|6.92|6.97|6.87|7.02|6.92|6.97|6.87|42
1659031500000|2022-07-28 18:05:00|6.98|6.88|6.95|6.85|6.98|6.88|6.94|6.84|60
1659031800000|2022-07-28 18:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|35
1659032100000|2022-07-28 18:15:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|36
1659032400000|2022-07-28 18:20:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|34
1659032700000|2022-07-28 18:25:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|48
1659033000000|2022-07-28 18:30:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|41
1659033300000|2022-07-28 18:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|16
1659033600000|2022-07-28 18:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1659033900000|2022-07-28 18:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|5
1659034200000|2022-07-28 18:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|31
1659034500000|2022-07-28 18:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.92|6.82|31
1659034800000|2022-07-28 19:00:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|25
1659035100000|2022-07-28 19:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|9
1659035400000|2022-07-28 19:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1659035700000|2022-07-28 19:15:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|33
1659036000000|2022-07-28 19:20:00|6.96|6.86|7.03|6.93|7.04|6.94|6.96|6.86|28
1659036300000|2022-07-28 19:25:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|54
1659036600000|2022-07-28 19:30:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|69
1659036900000|2022-07-28 19:35:00|7.03|6.93|7|6.9|7.04|6.94|6.99|6.89|50
1659037200000|2022-07-28 19:40:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|50
1659037500000|2022-07-28 19:45:00|6.99|6.89|7.04|6.94|7.04|6.94|6.99|6.89|20
1659037800000|2022-07-28 19:50:00|7.05|6.95|7.02|6.92|7.05|6.95|7|6.9|38
1659038100000|2022-07-28 19:55:00|7.01|6.91|7.04|6.94|7.05|6.95|7.01|6.91|48
1659038400000|2022-07-28 20:00:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|57
1659038700000|2022-07-28 20:05:00|7.06|6.96|7.06|6.96|7.09|6.99|7.05|6.95|37
1659039000000|2022-07-28 20:10:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|35
1659039300000|2022-07-28 20:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|21
1659039600000|2022-07-28 20:20:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|22
1659039900000|2022-07-28 20:25:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|14
1659040200000|2022-07-28 20:30:00|7.03|6.93|7.1|7|7.1|7|7.03|6.93|70
1659040500000|2022-07-28 20:35:00|7.11|7.01|7.11|7.01|7.14|7.04|7.1|7|99
1659040800000|2022-07-28 20:40:00|7.1|7|7.03|6.93|7.13|7.03|7.03|6.93|92
1659041100000|2022-07-28 20:45:00|7.04|6.94|7.02|6.92|7.05|6.95|6.99|6.89|87
1659041400000|2022-07-28 20:50:00|7.03|6.93|7.05|6.95|7.07|6.97|7.02|6.92|69
1659041700000|2022-07-28 20:55:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|62
1659042000000|2022-07-28 21:00:00|7.06|6.96|7.06|6.96|7.08|6.98|7.04|6.94|23
1659042300000|2022-07-28 21:05:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|14
1659042600000|2022-07-28 21:10:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|15
1659042900000|2022-07-28 21:15:00|7.04|6.94|7.01|6.91|7.05|6.95|7.01|6.91|36
1659043200000|2022-07-28 21:20:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|24
1659043500000|2022-07-28 21:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|23
1659043800000|2022-07-28 21:30:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|11
1659044100000|2022-07-28 21:35:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|19
1659044400000|2022-07-28 21:40:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|5
1659044700000|2022-07-28 21:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|28
1659045000000|2022-07-28 21:50:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|16
1659045300000|2022-07-28 21:55:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|31
1659045600000|2022-07-28 22:00:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|20
1659045900000|2022-07-28 22:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|41
1659046200000|2022-07-28 22:10:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|61
1659046500000|2022-07-28 22:15:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|30
1659046800000|2022-07-28 22:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|9
1659047100000|2022-07-28 22:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|12
1659047400000|2022-07-28 22:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|14
1659047700000|2022-07-28 22:35:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|23
1659048000000|2022-07-28 22:40:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|15
1659048300000|2022-07-28 22:45:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|29
1659048600000|2022-07-28 22:50:00|7.01|6.91|7.01|6.91|7.02|6.92|6.98|6.88|37
1659048900000|2022-07-28 22:55:00|7|6.9|7|6.9|7.01|6.91|7|6.9|25
1659049200000|2022-07-28 23:00:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|17
1659049500000|2022-07-28 23:05:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|39
1659049800000|2022-07-28 23:10:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|24
1659050100000|2022-07-28 23:15:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|46
1659050400000|2022-07-28 23:20:00|6.95|6.85|6.94|6.84|6.96|6.86|6.92|6.82|42
1659050700000|2022-07-28 23:25:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|14
1659051000000|2022-07-28 23:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|42
1659051300000|2022-07-28 23:35:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|37
1659051600000|2022-07-28 23:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|24
1659051900000|2022-07-28 23:45:00|6.96|6.86|6.96|6.86|6.96|6.86|6.94|6.84|13
1659052200000|2022-07-28 23:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1659052500000|2022-07-28 23:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1658966400000|2022-07-28 00:00:00|6.78|6.68|6.75|6.65|6.78|6.68|6.74|6.64|44
1658966700000|2022-07-28 00:05:00|6.74|6.64|6.73|6.63|6.76|6.66|6.72|6.62|58
1658967000000|2022-07-28 00:10:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|43
1658967300000|2022-07-28 00:15:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|16
1658967600000|2022-07-28 00:20:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1658967900000|2022-07-28 00:25:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|9
1658968200000|2022-07-28 00:30:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|31
1658968500000|2022-07-28 00:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|11
1658968800000|2022-07-28 00:40:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|14
1658969100000|2022-07-28 00:45:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|8
1658969400000|2022-07-28 00:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|18
1658970000000|2022-07-28 01:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|11
1658970300000|2022-07-28 01:05:00|6.69|6.59|6.67|6.57|6.69|6.59|6.67|6.57|7
1658970600000|2022-07-28 01:10:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|26
1658970900000|2022-07-28 01:15:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|37
1658971200000|2022-07-28 01:20:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|7
1658971500000|2022-07-28 01:25:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1658971800000|2022-07-28 01:30:00|6.65|6.55|6.65|6.55|6.65|6.55|6.65|6.55|1
1658972100000|2022-07-28 01:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|12
1658972400000|2022-07-28 01:40:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|4
1658972700000|2022-07-28 01:45:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|2
1658973000000|2022-07-28 01:50:00|6.66|6.56|6.66|6.56|6.66|6.56|6.66|6.56|1
1658973300000|2022-07-28 01:55:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|6
1658973600000|2022-07-28 02:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|27
1658973900000|2022-07-28 02:05:00|6.64|6.54|6.64|6.54|6.64|6.54|6.64|6.54|1
1658974200000|2022-07-28 02:10:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|3
1658974500000|2022-07-28 02:15:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|14
1658974800000|2022-07-28 02:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|7
1658975100000|2022-07-28 02:25:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|23
1658975400000|2022-07-28 02:30:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|9
1658975700000|2022-07-28 02:35:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|22
1658976000000|2022-07-28 02:40:00|6.67|6.57|6.7|6.6|6.7|6.6|6.66|6.56|12
1658976300000|2022-07-28 02:45:00|6.69|6.59|6.78|6.68|6.78|6.68|6.69|6.59|68
1658976600000|2022-07-28 02:50:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|28
1658976900000|2022-07-28 02:55:00|6.77|6.67|6.76|6.66|6.78|6.68|6.74|6.64|44
1658977200000|2022-07-28 03:00:00|6.77|6.67|6.75|6.65|6.78|6.68|6.75|6.65|33
1658977500000|2022-07-28 03:05:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|36
1658977800000|2022-07-28 03:10:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|10
1658978100000|2022-07-28 03:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|13
1658978400000|2022-07-28 03:20:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|7
1658978700000|2022-07-28 03:25:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|21
1658979000000|2022-07-28 03:30:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|12
1658979300000|2022-07-28 03:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|35
1658979600000|2022-07-28 03:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|5
1658979900000|2022-07-28 03:45:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|21
1658980200000|2022-07-28 03:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|23
1658980500000|2022-07-28 03:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|10
1658980800000|2022-07-28 04:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|16
1658981100000|2022-07-28 04:05:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|8
1658981400000|2022-07-28 04:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1658981700000|2022-07-28 04:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1658982000000|2022-07-28 04:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|24
1658982300000|2022-07-28 04:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|5
1658982600000|2022-07-28 04:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|15
1658982900000|2022-07-28 04:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|19
1658983200000|2022-07-28 04:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|3
1658983500000|2022-07-28 04:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|8
1658983800000|2022-07-28 04:50:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|12
1658984100000|2022-07-28 04:55:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|25
1658984400000|2022-07-28 05:00:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|7
1658985000000|2022-07-28 05:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|7
1658985300000|2022-07-28 05:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|2
1658985600000|2022-07-28 05:20:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|17
1658985900000|2022-07-28 05:25:00|6.71|6.61|6.71|6.61|6.71|6.61|6.71|6.61|1
1658986200000|2022-07-28 05:30:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|18
1658986500000|2022-07-28 05:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|16
1658986800000|2022-07-28 05:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|36
1658987100000|2022-07-28 05:45:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1658987400000|2022-07-28 05:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1658987700000|2022-07-28 05:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|12
1658988000000|2022-07-28 06:00:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|16
1658988300000|2022-07-28 06:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|34
1658988600000|2022-07-28 06:10:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|18
1658988900000|2022-07-28 06:15:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|21
1658989200000|2022-07-28 06:20:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|31
1658989500000|2022-07-28 06:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1658989800000|2022-07-28 06:30:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1658990100000|2022-07-28 06:35:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|4
1658990400000|2022-07-28 06:40:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|5
1658990700000|2022-07-28 06:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|25
1658991000000|2022-07-28 06:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|50
1658991300000|2022-07-28 06:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.72|6.62|36
1658991600000|2022-07-28 07:00:00|6.74|6.64|6.72|6.62|6.75|6.65|6.72|6.62|13
1658991900000|2022-07-28 07:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|12
1658992200000|2022-07-28 07:10:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|7
1658992500000|2022-07-28 07:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|9
1658993100000|2022-07-28 07:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|27
1658993400000|2022-07-28 07:30:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|24
1658993700000|2022-07-28 07:35:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|19
1658994000000|2022-07-28 07:40:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|15
1658994300000|2022-07-28 07:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|12
1658994600000|2022-07-28 07:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|9
1658994900000|2022-07-28 07:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|10
1658995200000|2022-07-28 08:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|7
1658995500000|2022-07-28 08:05:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1658995800000|2022-07-28 08:10:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|10
1658996100000|2022-07-28 08:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|11
1658996400000|2022-07-28 08:20:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1658996700000|2022-07-28 08:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|31
1658997000000|2022-07-28 08:30:00|6.69|6.59|6.7|6.6|6.72|6.62|6.68|6.58|20
1658997300000|2022-07-28 08:35:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|9
1658997600000|2022-07-28 08:40:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|25
1658997900000|2022-07-28 08:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|11
1658998200000|2022-07-28 08:50:00|6.7|6.6|6.72|6.62|6.72|6.62|6.7|6.6|5
1658998500000|2022-07-28 08:55:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|4
1658998800000|2022-07-28 09:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1658999100000|2022-07-28 09:05:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|19
1658999700000|2022-07-28 09:15:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|37
1659000000000|2022-07-28 09:20:00|6.69|6.59|6.68|6.58|6.7|6.6|6.62|6.52|50
1659000300000|2022-07-28 09:25:00|6.67|6.57|6.67|6.57|6.69|6.59|6.67|6.57|39
1659000600000|2022-07-28 09:30:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|45
1659000900000|2022-07-28 09:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.67|6.57|44
1659001200000|2022-07-28 09:40:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|13
1659001500000|2022-07-28 09:45:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|31
1659001800000|2022-07-28 09:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|41
1659002100000|2022-07-28 09:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|25
1659002400000|2022-07-28 10:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|10
1659003000000|2022-07-28 10:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|3
1659003300000|2022-07-28 10:15:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|20
1659003600000|2022-07-28 10:20:00|6.7|6.6|6.69|6.59|6.72|6.62|6.69|6.59|34
1659003900000|2022-07-28 10:25:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|13
1659004200000|2022-07-28 10:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|5
1659004500000|2022-07-28 10:35:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|17
1659004800000|2022-07-28 10:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|10
1659005100000|2022-07-28 10:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659005400000|2022-07-28 10:50:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|15
1659005700000|2022-07-28 10:55:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|17
1659006000000|2022-07-28 11:00:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|10
1659006300000|2022-07-28 11:05:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659006600000|2022-07-28 11:10:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|40
1659006900000|2022-07-28 11:15:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|13
1659007200000|2022-07-28 11:20:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|13
1659007500000|2022-07-28 11:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1659008100000|2022-07-28 11:35:00|6.74|6.64|6.73|6.63|6.74|6.64|6.71|6.61|18
1659008400000|2022-07-28 11:40:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|18
1659008700000|2022-07-28 11:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|5
1659009000000|2022-07-28 11:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|18
1659009300000|2022-07-28 11:55:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|26
1659009600000|2022-07-28 12:00:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1659009900000|2022-07-28 12:05:00|6.74|6.64|6.72|6.62|6.75|6.65|6.71|6.61|69
1659010200000|2022-07-28 12:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|38
1659010500000|2022-07-28 12:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|7
1659010800000|2022-07-28 12:20:00|6.7|6.6|6.67|6.57|6.71|6.61|6.67|6.57|26
1659011100000|2022-07-28 12:25:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|49
1659011400000|2022-07-28 12:30:00|6.71|6.61|6.65|6.55|6.71|6.61|6.57|6.47|119
1659011700000|2022-07-28 12:35:00|6.64|6.54|6.62|6.52|6.69|6.59|6.61|6.51|77
1659012000000|2022-07-28 12:40:00|6.61|6.51|6.65|6.55|6.65|6.55|6.61|6.51|67
1659012300000|2022-07-28 12:45:00|6.66|6.56|6.69|6.59|6.72|6.62|6.65|6.55|64
1659012600000|2022-07-28 12:50:00|6.7|6.6|6.7|6.6|6.72|6.62|6.69|6.59|51
1659012900000|2022-07-28 12:55:00|6.69|6.59|6.67|6.57|6.7|6.6|6.66|6.56|51
1659013200000|2022-07-28 13:00:00|6.68|6.58|6.66|6.56|6.68|6.58|6.65|6.55|67
1659013500000|2022-07-28 13:05:00|6.67|6.57|6.65|6.55|6.67|6.57|6.65|6.55|31
1659013800000|2022-07-28 13:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|26
1659014100000|2022-07-28 13:15:00|6.66|6.56|6.7|6.6|6.71|6.61|6.66|6.56|29
1659014400000|2022-07-28 13:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|28
1659014700000|2022-07-28 13:25:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|38
1659015000000|2022-07-28 13:30:00|6.71|6.61|6.72|6.62|6.74|6.64|6.71|6.61|38
1659015300000|2022-07-28 13:35:00|6.73|6.63|6.7|6.6|6.74|6.64|6.7|6.6|38
1659015600000|2022-07-28 13:40:00|6.69|6.59|6.66|6.56|6.7|6.6|6.65|6.55|54
1659015900000|2022-07-28 13:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.62|6.52|70
1659016200000|2022-07-28 13:50:00|6.63|6.53|6.6|6.5|6.64|6.54|6.58|6.48|80
1659016500000|2022-07-28 13:55:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|53
1659016800000|2022-07-28 14:00:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|57
1659017100000|2022-07-28 14:05:00|6.61|6.51|6.62|6.52|6.62|6.52|6.59|6.49|32
1659017400000|2022-07-28 14:10:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|44
1659017700000|2022-07-28 14:15:00|6.65|6.55|6.65|6.55|6.65|6.55|6.64|6.54|39
1659018000000|2022-07-28 14:20:00|6.64|6.54|6.64|6.54|6.65|6.55|6.62|6.52|43
1659018300000|2022-07-28 14:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|28
1659018600000|2022-07-28 14:30:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|26
1659018900000|2022-07-28 14:35:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|39
1659019200000|2022-07-28 14:40:00|6.64|6.54|6.66|6.56|6.66|6.56|6.63|6.53|11
1659019500000|2022-07-28 14:45:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|22
1659019800000|2022-07-28 14:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|20
1659020100000|2022-07-28 14:55:00|6.69|6.59|6.7|6.6|6.7|6.6|6.69|6.59|18
1659020400000|2022-07-28 15:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|5
1659020700000|2022-07-28 15:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|12
1659021000000|2022-07-28 15:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|30
1659021300000|2022-07-28 15:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1659021600000|2022-07-28 15:20:00|6.73|6.63|6.75|6.65|6.75|6.65|6.72|6.62|43
1659021900000|2022-07-28 15:25:00|6.76|6.66|6.8|6.7|6.8|6.7|6.75|6.65|61
1659022200000|2022-07-28 15:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|27
1659022500000|2022-07-28 15:35:00|6.8|6.7|6.81|6.71|6.82|6.72|6.78|6.68|64
1659022800000|2022-07-28 15:40:00|6.82|6.72|6.85|6.75|6.88|6.78|6.82|6.72|84
1659023100000|2022-07-28 15:45:00|6.86|6.76|6.86|6.76|6.86|6.76|6.82|6.72|55
1659023400000|2022-07-28 15:50:00|6.85|6.75|6.89|6.79|6.9|6.8|6.84|6.74|85
1659023700000|2022-07-28 15:55:00|6.9|6.8|6.86|6.76|6.9|6.8|6.85|6.75|67
1659024000000|2022-07-28 16:00:00|6.87|6.77|6.87|6.77|6.88|6.78|6.85|6.75|67
1659024300000|2022-07-28 16:05:00|6.88|6.78|6.89|6.79|6.9|6.8|6.87|6.77|90
1659024600000|2022-07-28 16:10:00|6.9|6.8|6.91|6.81|6.94|6.84|6.89|6.79|48
1659024900000|2022-07-28 16:15:00|6.9|6.8|6.96|6.86|6.99|6.89|6.9|6.8|75
1659025200000|2022-07-28 16:20:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|26
1659025500000|2022-07-28 16:25:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|43
1659025800000|2022-07-28 16:30:00|6.96|6.86|6.91|6.81|6.98|6.88|6.91|6.81|94
1659026100000|2022-07-28 16:35:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|19
1659026400000|2022-07-28 16:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|17
1659026700000|2022-07-28 16:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|36
1659027000000|2022-07-28 16:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|47
1659027300000|2022-07-28 16:55:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|40
1659027600000|2022-07-28 17:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|23
1659027900000|2022-07-28 17:05:00|6.9|6.8|6.94|6.84|6.94|6.84|6.89|6.79|31
1659028200000|2022-07-28 17:10:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|31
1659028500000|2022-07-28 17:15:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|32
1659028800000|2022-07-28 17:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1659029100000|2022-07-28 17:25:00|6.96|6.86|6.96|6.86|6.99|6.89|6.95|6.85|35
1659029400000|2022-07-28 17:30:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|15
1659029700000|2022-07-28 17:35:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|29
1659030000000|2022-07-28 17:40:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|48
1659030300000|2022-07-28 17:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|36
1659030600000|2022-07-28 17:50:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|33
1659030900000|2022-07-28 17:55:00|7|6.9|7.03|6.93|7.03|6.93|6.99|6.89|22
1659031200000|2022-07-28 18:00:00|7.02|6.92|6.97|6.87|7.02|6.92|6.97|6.87|42
1659031500000|2022-07-28 18:05:00|6.98|6.88|6.95|6.85|6.98|6.88|6.94|6.84|60
1659031800000|2022-07-28 18:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|35
1659032100000|2022-07-28 18:15:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|36
1659032400000|2022-07-28 18:20:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|34
1659032700000|2022-07-28 18:25:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|48
1659033000000|2022-07-28 18:30:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|41
1659033300000|2022-07-28 18:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|16
1659033600000|2022-07-28 18:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1659033900000|2022-07-28 18:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|5
1659034200000|2022-07-28 18:50:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|31
1659034500000|2022-07-28 18:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.92|6.82|31
1659034800000|2022-07-28 19:00:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|25
1659035100000|2022-07-28 19:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|9
1659035400000|2022-07-28 19:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1659035700000|2022-07-28 19:15:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|33
1659036000000|2022-07-28 19:20:00|6.96|6.86|7.03|6.93|7.04|6.94|6.96|6.86|28
1659036300000|2022-07-28 19:25:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|54
1659036600000|2022-07-28 19:30:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|69
1659036900000|2022-07-28 19:35:00|7.03|6.93|7|6.9|7.04|6.94|6.99|6.89|50
1659037200000|2022-07-28 19:40:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|50
1659037500000|2022-07-28 19:45:00|6.99|6.89|7.04|6.94|7.04|6.94|6.99|6.89|20
1659037800000|2022-07-28 19:50:00|7.05|6.95|7.02|6.92|7.05|6.95|7|6.9|38
1659038100000|2022-07-28 19:55:00|7.01|6.91|7.04|6.94|7.05|6.95|7.01|6.91|48
1659038400000|2022-07-28 20:00:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|57
1659038700000|2022-07-28 20:05:00|7.06|6.96|7.06|6.96|7.09|6.99|7.05|6.95|37
1659039000000|2022-07-28 20:10:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|35
1659039300000|2022-07-28 20:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|21
1659039600000|2022-07-28 20:20:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|22
1659039900000|2022-07-28 20:25:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|14
1659040200000|2022-07-28 20:30:00|7.03|6.93|7.1|7|7.1|7|7.03|6.93|70
1659040500000|2022-07-28 20:35:00|7.11|7.01|7.11|7.01|7.14|7.04|7.1|7|99
1659040800000|2022-07-28 20:40:00|7.1|7|7.03|6.93|7.13|7.03|7.03|6.93|92
1659041100000|2022-07-28 20:45:00|7.04|6.94|7.02|6.92|7.05|6.95|6.99|6.89|87
1659041400000|2022-07-28 20:50:00|7.03|6.93|7.05|6.95|7.07|6.97|7.02|6.92|69
1659041700000|2022-07-28 20:55:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|62
1659042000000|2022-07-28 21:00:00|7.06|6.96|7.06|6.96|7.08|6.98|7.04|6.94|23
1659042300000|2022-07-28 21:05:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|14
1659042600000|2022-07-28 21:10:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|15
1659042900000|2022-07-28 21:15:00|7.04|6.94|7.01|6.91|7.05|6.95|7.01|6.91|36
1659043200000|2022-07-28 21:20:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|24
1659043500000|2022-07-28 21:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|23
1659043800000|2022-07-28 21:30:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|11
1659044100000|2022-07-28 21:35:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|19
1659044400000|2022-07-28 21:40:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|5
1659044700000|2022-07-28 21:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|28
1659045000000|2022-07-28 21:50:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|16
1659045300000|2022-07-28 21:55:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|31
1659045600000|2022-07-28 22:00:00|7.03|6.93|7.02|6.92|7.03|6.93|7.01|6.91|20
1659045900000|2022-07-28 22:05:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|41
1659046200000|2022-07-28 22:10:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|61
1659046500000|2022-07-28 22:15:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|30
1659046800000|2022-07-28 22:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|9
1659047100000|2022-07-28 22:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|12
1659047400000|2022-07-28 22:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|14
1659047700000|2022-07-28 22:35:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|23
1659048000000|2022-07-28 22:40:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|15
1659048300000|2022-07-28 22:45:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|29
1659048600000|2022-07-28 22:50:00|7.01|6.91|7.01|6.91|7.02|6.92|6.98|6.88|37
1659048900000|2022-07-28 22:55:00|7|6.9|7|6.9|7.01|6.91|7|6.9|25
1659049200000|2022-07-28 23:00:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|17
1659049500000|2022-07-28 23:05:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|39
1659049800000|2022-07-28 23:10:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|24
1659050100000|2022-07-28 23:15:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|46
1659050400000|2022-07-28 23:20:00|6.95|6.85|6.94|6.84|6.96|6.86|6.92|6.82|42
1659050700000|2022-07-28 23:25:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|14
1659051000000|2022-07-28 23:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|42
1659051300000|2022-07-28 23:35:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|37
1659051600000|2022-07-28 23:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|24
1659051900000|2022-07-28 23:45:00|6.96|6.86|6.96|6.86|6.96|6.86|6.94|6.84|13
1659052200000|2022-07-28 23:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1659052500000|2022-07-28 23:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1659052800000|2022-07-29 00:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|47
1659053100000|2022-07-29 00:05:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|19
1659053400000|2022-07-29 00:10:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|37
1659053700000|2022-07-29 00:15:00|7|6.9|6.92|6.82|7.01|6.91|6.91|6.81|69
1659054000000|2022-07-29 00:20:00|6.91|6.81|6.9|6.8|6.94|6.84|6.89|6.79|76
1659054300000|2022-07-29 00:25:00|6.89|6.79|6.9|6.8|6.92|6.82|6.89|6.79|36
1659054600000|2022-07-29 00:30:00|6.91|6.81|6.96|6.86|6.98|6.88|6.9|6.8|58
1659054900000|2022-07-29 00:35:00|6.95|6.85|6.99|6.89|7|6.9|6.95|6.85|77
1659055200000|2022-07-29 00:40:00|7|6.9|7|6.9|7|6.9|6.98|6.88|43
1659055500000|2022-07-29 00:45:00|7.01|6.91|7.02|6.92|7.04|6.94|7.01|6.91|40
1659055800000|2022-07-29 00:50:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|58
1659056100000|2022-07-29 00:55:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|50
1659056400000|2022-07-29 01:00:00|7.03|6.93|7.03|6.93|7.03|6.93|7.01|6.91|25
1659056700000|2022-07-29 01:05:00|7.02|6.92|6.99|6.89|7.03|6.93|6.99|6.89|36
1659057000000|2022-07-29 01:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|29
1659057300000|2022-07-29 01:15:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|15
1659057600000|2022-07-29 01:20:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|32
1659057900000|2022-07-29 01:25:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|45
1659058200000|2022-07-29 01:30:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|22
1659058500000|2022-07-29 01:35:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|27
1659058800000|2022-07-29 01:40:00|6.94|6.84|6.94|6.84|6.96|6.86|6.94|6.84|45
1659059100000|2022-07-29 01:45:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|37
1659059400000|2022-07-29 01:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|6
1659059700000|2022-07-29 01:55:00|6.96|6.86|6.98|6.88|6.99|6.89|6.96|6.86|23
1659060000000|2022-07-29 02:00:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|25
1659060300000|2022-07-29 02:05:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|33
1659060600000|2022-07-29 02:10:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|11
1659060900000|2022-07-29 02:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|29
1659061200000|2022-07-29 02:20:00|7.01|6.91|6.96|6.86|7.02|6.92|6.95|6.85|32
1659061500000|2022-07-29 02:25:00|6.95|6.85|7|6.9|7|6.9|6.95|6.85|38
1659061800000|2022-07-29 02:30:00|6.99|6.89|6.99|6.89|7|6.9|6.97|6.87|45
1659062100000|2022-07-29 02:35:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|19
1659062400000|2022-07-29 02:40:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|43
1659062700000|2022-07-29 02:45:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|25
1659063000000|2022-07-29 02:50:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|14
1659063300000|2022-07-29 02:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|14
1659063600000|2022-07-29 03:00:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|6
1659063900000|2022-07-29 03:05:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|28
1659064200000|2022-07-29 03:10:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|55
1659064500000|2022-07-29 03:15:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|53
1659064800000|2022-07-29 03:20:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|16
1659065100000|2022-07-29 03:25:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|10
1659065400000|2022-07-29 03:30:00|7.05|6.95|7.13|7.03|7.13|7.03|7.05|6.95|63
1659065700000|2022-07-29 03:35:00|7.12|7.02|7.17|7.07|7.2|7.1|7.12|7.02|98
1659066000000|2022-07-29 03:40:00|7.18|7.08|7.22|7.12|7.23|7.13|7.18|7.08|73
1659066300000|2022-07-29 03:45:00|7.23|7.13|7.24|7.14|7.25|7.15|7.22|7.12|48
1659066600000|2022-07-29 03:50:00|7.25|7.15|7.21|7.11|7.25|7.15|7.2|7.1|27
1659066900000|2022-07-29 03:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.2|7.1|51
1659067200000|2022-07-29 04:00:00|7.21|7.11|7.18|7.08|7.22|7.12|7.18|7.08|50
1659067500000|2022-07-29 04:05:00|7.19|7.09|7.22|7.12|7.23|7.13|7.18|7.08|18
1659067800000|2022-07-29 04:10:00|7.23|7.13|7.21|7.11|7.25|7.15|7.21|7.11|45
1659068100000|2022-07-29 04:15:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|33
1659068400000|2022-07-29 04:20:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|32
1659068700000|2022-07-29 04:25:00|7.21|7.11|7.2|7.1|7.22|7.12|7.19|7.09|24
1659069000000|2022-07-29 04:30:00|7.21|7.11|7.23|7.13|7.24|7.14|7.19|7.09|29
1659069300000|2022-07-29 04:35:00|7.22|7.12|7.19|7.09|7.23|7.13|7.19|7.09|36
1659069600000|2022-07-29 04:40:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|21
1659069900000|2022-07-29 04:45:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|22
1659070200000|2022-07-29 04:50:00|7.19|7.09|7.22|7.12|7.22|7.12|7.19|7.09|50
1659070500000|2022-07-29 04:55:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|11
1659070800000|2022-07-29 05:00:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|14
1659071100000|2022-07-29 05:05:00|7.2|7.1|7.17|7.07|7.2|7.1|7.16|7.06|24
1659071400000|2022-07-29 05:10:00|7.16|7.06|7.14|7.04|7.17|7.07|7.12|7.02|51
1659071700000|2022-07-29 05:15:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|14
1659072000000|2022-07-29 05:20:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|22
1659072300000|2022-07-29 05:25:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|4
1659072600000|2022-07-29 05:30:00|7.13|7.03|7.17|7.07|7.17|7.07|7.13|7.03|13
1659072900000|2022-07-29 05:35:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|64
1659073200000|2022-07-29 05:40:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|42
1659073500000|2022-07-29 05:45:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|16
1659073800000|2022-07-29 05:50:00|7.22|7.12|7.2|7.1|7.22|7.12|7.16|7.06|57
1659074100000|2022-07-29 05:55:00|7.19|7.09|7.21|7.11|7.23|7.13|7.19|7.09|63
1659074400000|2022-07-29 06:00:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|37
1659074700000|2022-07-29 06:05:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|26
1659075000000|2022-07-29 06:10:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|39
1659075300000|2022-07-29 06:15:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|32
1659075600000|2022-07-29 06:20:00|7.18|7.08|7.2|7.1|7.2|7.1|7.16|7.06|29
1659075900000|2022-07-29 06:25:00|7.19|7.09|7.18|7.08|7.2|7.1|7.18|7.08|42
1659076200000|2022-07-29 06:30:00|7.19|7.09|7.21|7.11|7.21|7.11|7.18|7.08|37
1659076500000|2022-07-29 06:35:00|7.2|7.1|7.27|7.17|7.3|7.2|7.2|7.1|112
1659076800000|2022-07-29 06:40:00|7.26|7.16|7.24|7.14|7.27|7.17|7.24|7.14|45
1659077100000|2022-07-29 06:45:00|7.23|7.13|7.19|7.09|7.24|7.14|7.17|7.07|93
1659077400000|2022-07-29 06:50:00|7.18|7.08|7.17|7.07|7.19|7.09|7.14|7.04|84
1659077700000|2022-07-29 06:55:00|7.18|7.08|7.12|7.02|7.18|7.08|7.09|6.99|93
1659078000000|2022-07-29 07:00:00|7.11|7.01|7.09|6.99|7.12|7.02|7.05|6.95|105
1659078300000|2022-07-29 07:05:00|7.1|7|7.09|6.99|7.11|7.01|7.07|6.97|98
1659078600000|2022-07-29 07:10:00|7.08|6.98|7.06|6.96|7.09|6.99|7.04|6.94|111
1659078900000|2022-07-29 07:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|65
1659079200000|2022-07-29 07:20:00|7.06|6.96|7.05|6.95|7.07|6.97|7.01|6.91|82
1659079500000|2022-07-29 07:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.02|6.92|68
1659079800000|2022-07-29 07:30:00|7.02|6.92|7.05|6.95|7.06|6.96|7.02|6.92|30
1659080100000|2022-07-29 07:35:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|46
1659080400000|2022-07-29 07:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|31
1659080700000|2022-07-29 07:45:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|31
1659081000000|2022-07-29 07:50:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|25
1659081300000|2022-07-29 07:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|28
1659081600000|2022-07-29 08:00:00|7.05|6.95|7.05|6.95|7.07|6.97|7.05|6.95|29
1659081900000|2022-07-29 08:05:00|7.04|6.94|7.01|6.91|7.05|6.95|7|6.9|50
1659082200000|2022-07-29 08:10:00|7|6.9|7.05|6.95|7.05|6.95|6.98|6.88|66
1659082500000|2022-07-29 08:15:00|7.04|6.94|7.07|6.97|7.07|6.97|7.03|6.93|28
1659082800000|2022-07-29 08:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|35
1659083100000|2022-07-29 08:25:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|56
1659083400000|2022-07-29 08:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|36
1659083700000|2022-07-29 08:35:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|12
1659084000000|2022-07-29 08:40:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|53
1659084300000|2022-07-29 08:45:00|7.08|6.98|7.05|6.95|7.08|6.98|7.05|6.95|34
1659084600000|2022-07-29 08:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|49
1659084900000|2022-07-29 08:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|30
1659085200000|2022-07-29 09:00:00|7.05|6.95|7.05|6.95|7.06|6.96|7.03|6.93|9
1659085500000|2022-07-29 09:05:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|43
1659085800000|2022-07-29 09:10:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|18
1659086100000|2022-07-29 09:15:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|9
1659086400000|2022-07-29 09:20:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|34
1659086700000|2022-07-29 09:25:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|39
1659087000000|2022-07-29 09:30:00|7.07|6.97|7.09|6.99|7.1|7|7.07|6.97|29
1659087300000|2022-07-29 09:35:00|7.1|7|7.1|7|7.12|7.02|7.09|6.99|51
1659087600000|2022-07-29 09:40:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|18
1659087900000|2022-07-29 09:45:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|23
1659088200000|2022-07-29 09:50:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|22
1659088500000|2022-07-29 09:55:00|7.12|7.02|7.13|7.03|7.13|7.03|7.11|7.01|40
1659088800000|2022-07-29 10:00:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|49
1659089100000|2022-07-29 10:05:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|38
1659089400000|2022-07-29 10:10:00|7.13|7.03|7.13|7.03|7.15|7.05|7.13|7.03|13
1659089700000|2022-07-29 10:15:00|7.14|7.04|7.11|7.01|7.15|7.05|7.11|7.01|20
1659090000000|2022-07-29 10:20:00|7.12|7.02|7.1|7|7.12|7.02|7.09|6.99|49
1659090300000|2022-07-29 10:25:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|48
1659090600000|2022-07-29 10:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|35
1659090900000|2022-07-29 10:35:00|7.08|6.98|7.11|7.01|7.11|7.01|7.08|6.98|28
1659091200000|2022-07-29 10:40:00|7.12|7.02|7.14|7.04|7.15|7.05|7.12|7.02|39
1659091500000|2022-07-29 10:45:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|16
1659091800000|2022-07-29 10:50:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|8
1659092100000|2022-07-29 10:55:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|33
1659092400000|2022-07-29 11:00:00|7.12|7.02|7.18|7.08|7.21|7.11|7.12|7.02|65
1659092700000|2022-07-29 11:05:00|7.17|7.07|7.11|7.01|7.18|7.08|7.11|7.01|59
1659093000000|2022-07-29 11:10:00|7.12|7.02|7.09|6.99|7.12|7.02|7.09|6.99|40
1659093300000|2022-07-29 11:15:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|46
1659093600000|2022-07-29 11:20:00|7.08|6.98|7.05|6.95|7.09|6.99|7.05|6.95|66
1659093900000|2022-07-29 11:25:00|7.04|6.94|6.99|6.89|7.05|6.95|6.98|6.88|82
1659094200000|2022-07-29 11:30:00|7|6.9|7|6.9|7.03|6.93|6.98|6.88|39
1659094500000|2022-07-29 11:35:00|6.99|6.89|6.97|6.87|7|6.9|6.95|6.85|77
1659094800000|2022-07-29 11:40:00|6.98|6.88|6.92|6.82|6.98|6.88|6.9|6.8|101
1659095100000|2022-07-29 11:45:00|6.91|6.81|6.93|6.83|6.95|6.85|6.91|6.81|55
1659095400000|2022-07-29 11:50:00|6.94|6.84|6.93|6.83|6.96|6.86|6.93|6.83|84
1659095700000|2022-07-29 11:55:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|37
1659096000000|2022-07-29 12:00:00|6.95|6.85|6.92|6.82|6.96|6.86|6.92|6.82|38
1659096300000|2022-07-29 12:05:00|6.93|6.83|6.94|6.84|6.96|6.86|6.93|6.83|46
1659096600000|2022-07-29 12:10:00|6.93|6.83|6.9|6.8|6.94|6.84|6.9|6.8|52
1659096900000|2022-07-29 12:15:00|6.91|6.81|6.92|6.82|6.92|6.82|6.89|6.79|58
1659097200000|2022-07-29 12:20:00|6.91|6.81|6.88|6.78|6.92|6.82|6.87|6.77|60
1659097500000|2022-07-29 12:25:00|6.87|6.77|6.85|6.75|6.88|6.78|6.84|6.74|75
1659097800000|2022-07-29 12:30:00|6.84|6.74|6.85|6.75|6.88|6.78|6.83|6.73|102
1659098100000|2022-07-29 12:35:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|57
1659098400000|2022-07-29 12:40:00|6.81|6.71|6.79|6.69|6.82|6.72|6.79|6.69|79
1659098700000|2022-07-29 12:45:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|98
1659099000000|2022-07-29 12:50:00|6.78|6.68|6.83|6.73|6.84|6.74|6.78|6.68|72
1659099300000|2022-07-29 12:55:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|32
1659099600000|2022-07-29 13:00:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|58
1659099900000|2022-07-29 13:05:00|6.8|6.7|6.82|6.72|6.82|6.72|6.79|6.69|49
1659100200000|2022-07-29 13:10:00|6.81|6.71|6.79|6.69|6.82|6.72|6.78|6.68|47
1659100500000|2022-07-29 13:15:00|6.78|6.68|6.82|6.72|6.83|6.73|6.78|6.68|77
1659100800000|2022-07-29 13:20:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|32
1659101100000|2022-07-29 13:25:00|6.85|6.75|6.85|6.75|6.87|6.77|6.84|6.74|41
1659101400000|2022-07-29 13:30:00|6.84|6.74|6.82|6.72|6.86|6.76|6.82|6.72|47
1659101700000|2022-07-29 13:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.79|6.69|69
1659102000000|2022-07-29 13:40:00|6.84|6.74|6.91|6.81|6.95|6.85|6.84|6.74|111
1659102300000|2022-07-29 13:45:00|6.9|6.8|6.91|6.81|6.93|6.83|6.9|6.8|100
1659102600000|2022-07-29 13:50:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|100
1659102900000|2022-07-29 13:55:00|6.92|6.82|6.91|6.81|6.94|6.84|6.9|6.8|56
1659103200000|2022-07-29 14:00:00|6.92|6.82|6.94|6.84|6.94|6.84|6.9|6.8|73
1659103500000|2022-07-29 14:05:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|35
1659103800000|2022-07-29 14:10:00|6.96|6.86|6.99|6.89|7|6.9|6.95|6.85|70
1659104100000|2022-07-29 14:15:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|47
1659104400000|2022-07-29 14:20:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|82
1659104700000|2022-07-29 14:25:00|7.01|6.91|7.04|6.94|7.06|6.96|7.01|6.91|34
1659105000000|2022-07-29 14:30:00|7.05|6.95|7|6.9|7.06|6.96|7|6.9|68
1659105300000|2022-07-29 14:35:00|7.01|6.91|7.04|6.94|7.04|6.94|7|6.9|56
1659105600000|2022-07-29 14:40:00|7.05|6.95|7.01|6.91|7.05|6.95|7.01|6.91|95
1659105900000|2022-07-29 14:45:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|72
1659106200000|2022-07-29 14:50:00|7.02|6.92|7.02|6.92|7.02|6.92|7|6.9|41
1659106500000|2022-07-29 14:55:00|7.01|6.91|6.97|6.87|7.02|6.92|6.96|6.86|51
1659106800000|2022-07-29 15:00:00|6.96|6.86|6.95|6.85|6.98|6.88|6.94|6.84|80
1659107100000|2022-07-29 15:05:00|6.96|6.86|6.99|6.89|6.99|6.89|6.95|6.85|62
1659107400000|2022-07-29 15:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|69
1659107700000|2022-07-29 15:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.94|6.84|61
1659108000000|2022-07-29 15:20:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|59
1659108300000|2022-07-29 15:25:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|40
1659108600000|2022-07-29 15:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|42
1659108900000|2022-07-29 15:35:00|6.95|6.85|6.98|6.88|6.98|6.88|6.95|6.85|26
1659109200000|2022-07-29 15:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.97|6.87|37
1659109500000|2022-07-29 15:45:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|13
1659109800000|2022-07-29 15:50:00|6.97|6.87|6.97|6.87|6.99|6.89|6.97|6.87|31
1659110100000|2022-07-29 15:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|27
1659110400000|2022-07-29 16:00:00|6.97|6.87|6.9|6.8|6.97|6.87|6.89|6.79|88
1659110700000|2022-07-29 16:05:00|6.89|6.79|6.85|6.75|6.9|6.8|6.85|6.75|51
1659111000000|2022-07-29 16:10:00|6.86|6.76|6.81|6.71|6.86|6.76|6.81|6.71|48
1659111300000|2022-07-29 16:15:00|6.82|6.72|6.84|6.74|6.85|6.75|6.82|6.72|55
1659111600000|2022-07-29 16:20:00|6.83|6.73|6.82|6.72|6.84|6.74|6.8|6.7|34
1659111900000|2022-07-29 16:25:00|6.81|6.71|6.8|6.7|6.82|6.72|6.79|6.69|92
1659112200000|2022-07-29 16:30:00|6.79|6.69|6.84|6.74|6.84|6.74|6.79|6.69|40
1659112500000|2022-07-29 16:35:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|20
1659112800000|2022-07-29 16:40:00|6.83|6.73|6.85|6.75|6.85|6.75|6.82|6.72|21
1659113100000|2022-07-29 16:45:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|27
1659113400000|2022-07-29 16:50:00|6.87|6.77|6.89|6.79|6.89|6.79|6.86|6.76|61
1659113700000|2022-07-29 16:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|31
1659114000000|2022-07-29 17:00:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|31
1659114300000|2022-07-29 17:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.83|6.73|28
1659114600000|2022-07-29 17:10:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|30
1659114900000|2022-07-29 17:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|23
1659115200000|2022-07-29 17:20:00|6.85|6.75|6.82|6.72|6.85|6.75|6.81|6.71|52
1659115500000|2022-07-29 17:25:00|6.81|6.71|6.8|6.7|6.82|6.72|6.79|6.69|26
1659115800000|2022-07-29 17:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|45
1659116100000|2022-07-29 17:35:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|89
1659116400000|2022-07-29 17:40:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|42
1659116700000|2022-07-29 17:45:00|6.87|6.77|6.89|6.79|6.9|6.8|6.86|6.76|33
1659117000000|2022-07-29 17:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|32
1659117300000|2022-07-29 17:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|39
1659117600000|2022-07-29 18:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.87|6.77|55
1659117900000|2022-07-29 18:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|49
1659118200000|2022-07-29 18:10:00|6.91|6.81|6.95|6.85|6.95|6.85|6.9|6.8|85
1659118500000|2022-07-29 18:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|89
1659118800000|2022-07-29 18:20:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|60
1659119100000|2022-07-29 18:25:00|6.95|6.85|6.91|6.81|6.95|6.85|6.9|6.8|51
1659119400000|2022-07-29 18:30:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|36
1659119700000|2022-07-29 18:35:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|22
1659120000000|2022-07-29 18:40:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|27
1659120300000|2022-07-29 18:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|26
1659120600000|2022-07-29 18:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|23
1659120900000|2022-07-29 18:55:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|37
1659121200000|2022-07-29 19:00:00|6.93|6.83|6.96|6.86|6.96|6.86|6.92|6.82|32
1659121500000|2022-07-29 19:05:00|6.97|6.87|6.95|6.85|6.98|6.88|6.95|6.85|49
1659121800000|2022-07-29 19:10:00|6.94|6.84|6.92|6.82|6.95|6.85|6.92|6.82|71
1659122100000|2022-07-29 19:15:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|68
1659122400000|2022-07-29 19:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.91|6.81|33
1659122700000|2022-07-29 19:25:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|51
1659123000000|2022-07-29 19:30:00|6.93|6.83|6.95|6.85|6.95|6.85|6.91|6.81|75
1659123300000|2022-07-29 19:35:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|51
1659123600000|2022-07-29 19:40:00|6.93|6.83|6.96|6.86|6.96|6.86|6.93|6.83|36
1659123900000|2022-07-29 19:45:00|6.95|6.85|6.98|6.88|6.98|6.88|6.95|6.85|12
1659124200000|2022-07-29 19:50:00|6.97|6.87|6.97|6.87|6.99|6.89|6.97|6.87|49
1659124500000|2022-07-29 19:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.91|6.81|47
1659124800000|2022-07-29 20:00:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|36
1659125100000|2022-07-29 20:05:00|6.95|6.85|7.01|6.91|7.01|6.91|6.94|6.84|33
1659125400000|2022-07-29 20:10:00|7|6.9|6.95|6.85|7.01|6.91|6.95|6.85|68
1659125700000|2022-07-29 20:15:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|34
1659126000000|2022-07-29 20:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|25
1659126300000|2022-07-29 20:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|39
1659126600000|2022-07-29 20:30:00|6.98|6.88|7.01|6.91|7.02|6.92|6.97|6.87|22
1659126900000|2022-07-29 20:35:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|18
1659127200000|2022-07-29 20:40:00|7|6.9|7|6.9|7.01|6.91|6.98|6.88|19
1659127500000|2022-07-29 20:45:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|14
1659127800000|2022-07-29 20:50:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|17
1659128100000|2022-07-29 20:55:00|7.02|6.92|7.02|6.92|7.02|6.92|7|6.9|5
1659164400000|2022-07-30 07:00:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|10
1659164700000|2022-07-30 07:05:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|20
1659165000000|2022-07-30 07:10:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|17
1659165300000|2022-07-30 07:15:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|7
1659165600000|2022-07-30 07:20:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|11
1659165900000|2022-07-30 07:25:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|11
1659166200000|2022-07-30 07:30:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|17
1659166500000|2022-07-30 07:35:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|14
1659166800000|2022-07-30 07:40:00|7|6.9|7|6.9|7.01|6.91|7|6.9|11
1659167100000|2022-07-30 07:45:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|18
1659167400000|2022-07-30 07:50:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|19
1659167700000|2022-07-30 07:55:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|6
1659168000000|2022-07-30 08:00:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|16
1659168300000|2022-07-30 08:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|10
1659168600000|2022-07-30 08:10:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|10
1659168900000|2022-07-30 08:15:00|7.04|6.94|7.07|6.97|7.09|6.99|7.03|6.93|20
1659169200000|2022-07-30 08:20:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|19
1659169500000|2022-07-30 08:25:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|25
1659169800000|2022-07-30 08:30:00|7.08|6.98|7.08|6.98|7.1|7|7.08|6.98|17
1659170100000|2022-07-30 08:35:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|32
1659170400000|2022-07-30 08:40:00|7.05|6.95|7.08|6.98|7.08|6.98|7.05|6.95|26
1659170700000|2022-07-30 08:45:00|7.09|6.99|7.13|7.03|7.14|7.04|7.08|6.98|39
1659171000000|2022-07-30 08:50:00|7.14|7.04|7.37|7.27|7.37|7.27|7.14|7.04|106
1659171300000|2022-07-30 08:55:00|7.38|7.28|7.45|7.35|7.51|7.41|7.38|7.28|143
1659171600000|2022-07-30 09:00:00|7.44|7.34|7.43|7.33|7.5|7.4|7.41|7.31|86
1659171900000|2022-07-30 09:05:00|7.42|7.32|7.36|7.26|7.43|7.33|7.33|7.23|79
1659172200000|2022-07-30 09:10:00|7.35|7.25|7.37|7.27|7.37|7.27|7.33|7.23|61
1659172500000|2022-07-30 09:15:00|7.36|7.26|7.35|7.25|7.37|7.27|7.3|7.2|64
1659172800000|2022-07-30 09:20:00|7.34|7.24|7.37|7.27|7.38|7.28|7.34|7.24|48
1659173100000|2022-07-30 09:25:00|7.36|7.26|7.37|7.27|7.38|7.28|7.34|7.24|46
1659173400000|2022-07-30 09:30:00|7.38|7.28|7.34|7.24|7.38|7.28|7.33|7.23|43
1659173700000|2022-07-30 09:35:00|7.35|7.25|7.35|7.25|7.37|7.27|7.34|7.24|39
1659174000000|2022-07-30 09:40:00|7.36|7.26|7.31|7.21|7.36|7.26|7.29|7.19|36
1659174300000|2022-07-30 09:45:00|7.32|7.22|7.25|7.15|7.32|7.22|7.25|7.15|34
1659174600000|2022-07-30 09:50:00|7.24|7.14|7.27|7.17|7.29|7.19|7.23|7.13|44
1659174900000|2022-07-30 09:55:00|7.28|7.18|7.27|7.17|7.28|7.18|7.27|7.17|34
1659175200000|2022-07-30 10:00:00|7.28|7.18|7.2|7.1|7.28|7.18|7.2|7.1|31
1659175500000|2022-07-30 10:05:00|7.21|7.11|7.15|7.05|7.22|7.12|7.12|7.02|57
1659175800000|2022-07-30 10:10:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|44
1659176100000|2022-07-30 10:15:00|7.14|7.04|7.2|7.1|7.21|7.11|7.14|7.04|43
1659176400000|2022-07-30 10:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.18|7.08|26
1659176700000|2022-07-30 10:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|12
1659177000000|2022-07-30 10:30:00|7.23|7.13|7.21|7.11|7.23|7.13|7.21|7.11|11
1659177300000|2022-07-30 10:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.18|7.08|28
1659177600000|2022-07-30 10:40:00|7.22|7.12|7.19|7.09|7.22|7.12|7.19|7.09|16
1659177900000|2022-07-30 10:45:00|7.18|7.08|7.22|7.12|7.22|7.12|7.17|7.07|39
1659178200000|2022-07-30 10:50:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|18
1659178500000|2022-07-30 10:55:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|22
1659178800000|2022-07-30 11:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1659179100000|2022-07-30 11:05:00|7.2|7.1|7.22|7.12|7.23|7.13|7.2|7.1|13
1659179400000|2022-07-30 11:10:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|7
1659179700000|2022-07-30 11:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|26
1659180000000|2022-07-30 11:20:00|7.22|7.12|7.26|7.16|7.27|7.17|7.22|7.12|33
1659180300000|2022-07-30 11:25:00|7.27|7.17|7.26|7.16|7.27|7.17|7.24|7.14|24
1659180600000|2022-07-30 11:30:00|7.27|7.17|7.26|7.16|7.29|7.19|7.26|7.16|48
1659180900000|2022-07-30 11:35:00|7.27|7.17|7.25|7.15|7.28|7.18|7.25|7.15|37
1659181200000|2022-07-30 11:40:00|7.24|7.14|7.28|7.18|7.28|7.18|7.24|7.14|19
1659181500000|2022-07-30 11:45:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|39
1659181800000|2022-07-30 11:50:00|7.26|7.16|7.24|7.14|7.26|7.16|7.23|7.13|11
1659182100000|2022-07-30 11:55:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|17
1659182400000|2022-07-30 12:00:00|7.22|7.12|7.24|7.14|7.24|7.14|7.21|7.11|15
1659182700000|2022-07-30 12:05:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|8
1659183000000|2022-07-30 12:10:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|2
1659183300000|2022-07-30 12:15:00|7.21|7.11|7.22|7.12|7.22|7.12|7.18|7.08|22
1659183600000|2022-07-30 12:20:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|18
1659183900000|2022-07-30 12:25:00|7.25|7.15|7.25|7.15|7.25|7.15|7.23|7.13|27
1659184200000|2022-07-30 12:30:00|7.24|7.14|7.26|7.16|7.27|7.17|7.21|7.11|31
1659184500000|2022-07-30 12:35:00|7.27|7.17|7.23|7.13|7.27|7.17|7.23|7.13|47
1659184800000|2022-07-30 12:40:00|7.24|7.14|7.22|7.12|7.24|7.14|7.21|7.11|31
1659185100000|2022-07-30 12:45:00|7.21|7.11|7.24|7.14|7.27|7.17|7.21|7.11|58
1659185400000|2022-07-30 12:50:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|42
1659185700000|2022-07-30 12:55:00|7.25|7.15|7.27|7.17|7.27|7.17|7.24|7.14|25
1659186000000|2022-07-30 13:00:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|28
1659186300000|2022-07-30 13:05:00|7.26|7.16|7.28|7.18|7.3|7.2|7.26|7.16|63
1659186600000|2022-07-30 13:10:00|7.29|7.19|7.26|7.16|7.29|7.19|7.25|7.15|42
1659186900000|2022-07-30 13:15:00|7.27|7.17|7.29|7.19|7.29|7.19|7.26|7.16|23
1659187200000|2022-07-30 13:20:00|7.28|7.18|7.23|7.13|7.29|7.19|7.2|7.1|30
1659187500000|2022-07-30 13:25:00|7.22|7.12|7.25|7.15|7.25|7.15|7.22|7.12|16
1659187800000|2022-07-30 13:30:00|7.26|7.16|7.27|7.17|7.28|7.18|7.25|7.15|34
1659188100000|2022-07-30 13:35:00|7.26|7.16|7.24|7.14|7.26|7.16|7.21|7.11|33
1659188400000|2022-07-30 13:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|29
1659188700000|2022-07-30 13:45:00|7.26|7.16|7.28|7.18|7.3|7.2|7.25|7.15|29
1659189000000|2022-07-30 13:50:00|7.27|7.17|7.27|7.17|7.29|7.19|7.26|7.16|53
1659189300000|2022-07-30 13:55:00|7.28|7.18|7.26|7.16|7.28|7.18|7.25|7.15|17
1659189600000|2022-07-30 14:00:00|7.25|7.15|7.26|7.16|7.33|7.23|7.24|7.14|60
1659189900000|2022-07-30 14:05:00|7.27|7.17|7.32|7.22|7.32|7.22|7.26|7.16|26
1659190200000|2022-07-30 14:10:00|7.33|7.23|7.32|7.22|7.34|7.24|7.28|7.18|70
1659190500000|2022-07-30 14:15:00|7.33|7.23|7.32|7.22|7.33|7.23|7.3|7.2|32
1659190800000|2022-07-30 14:20:00|7.31|7.21|7.29|7.19|7.31|7.21|7.28|7.18|13
1659191100000|2022-07-30 14:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.26|7.16|23
1659191400000|2022-07-30 14:30:00|7.27|7.17|7.25|7.15|7.28|7.18|7.23|7.13|31
1659191700000|2022-07-30 14:35:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|15
1659192000000|2022-07-30 14:40:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|3
1659192300000|2022-07-30 14:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.22|7.12|11
1659192600000|2022-07-30 14:50:00|7.23|7.13|7.15|7.05|7.25|7.15|7.13|7.03|37
1659192900000|2022-07-30 14:55:00|7.16|7.06|7.18|7.08|7.19|7.09|7.15|7.05|39
1659193200000|2022-07-30 15:00:00|7.19|7.09|7.21|7.11|7.21|7.11|7.19|7.09|39
1659193500000|2022-07-30 15:05:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|11
1659193800000|2022-07-30 15:10:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|7
1659194100000|2022-07-30 15:15:00|7.22|7.12|7.23|7.13|7.23|7.13|7.21|7.11|16
1659194400000|2022-07-30 15:20:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|16
1659194700000|2022-07-30 15:25:00|7.26|7.16|7.28|7.18|7.28|7.18|7.25|7.15|37
1659195000000|2022-07-30 15:30:00|7.27|7.17|7.28|7.18|7.3|7.2|7.27|7.17|32
1659195300000|2022-07-30 15:35:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|33
1659195600000|2022-07-30 15:40:00|7.28|7.18|7.28|7.18|7.29|7.19|7.28|7.18|27
1659195900000|2022-07-30 15:45:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|14
1659196200000|2022-07-30 15:50:00|7.27|7.17|7.28|7.18|7.3|7.2|7.27|7.17|30
1659196500000|2022-07-30 15:55:00|7.29|7.19|7.29|7.19|7.3|7.2|7.28|7.18|7
1659196800000|2022-07-30 16:00:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|26
1659197100000|2022-07-30 16:05:00|7.28|7.18|7.26|7.16|7.29|7.19|7.26|7.16|19
1659197400000|2022-07-30 16:10:00|7.27|7.17|7.28|7.18|7.29|7.19|7.25|7.15|24
1659197700000|2022-07-30 16:15:00|7.27|7.17|7.33|7.23|7.33|7.23|7.26|7.16|21
1659198000000|2022-07-30 16:20:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|14
1659198300000|2022-07-30 16:25:00|7.32|7.22|7.35|7.25|7.36|7.26|7.32|7.22|32
1659198600000|2022-07-30 16:30:00|7.34|7.24|7.33|7.23|7.34|7.24|7.3|7.2|14
1659198900000|2022-07-30 16:35:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|31
1659199200000|2022-07-30 16:40:00|7.31|7.21|7.32|7.22|7.33|7.23|7.3|7.2|36
1659199500000|2022-07-30 16:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|19
1659199800000|2022-07-30 16:50:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|9
1659200100000|2022-07-30 16:55:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|9
1659200400000|2022-07-30 17:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|19
1659200700000|2022-07-30 17:05:00|7.33|7.23|7.31|7.21|7.33|7.23|7.31|7.21|11
1659201000000|2022-07-30 17:10:00|7.3|7.2|7.32|7.22|7.33|7.23|7.3|7.2|19
1659201300000|2022-07-30 17:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.3|7.2|12
1659201600000|2022-07-30 17:20:00|7.31|7.21|7.29|7.19|7.31|7.21|7.28|7.18|23
1659201900000|2022-07-30 17:25:00|7.28|7.18|7.3|7.2|7.3|7.2|7.28|7.18|13
1659202200000|2022-07-30 17:30:00|7.29|7.19|7.27|7.17|7.3|7.2|7.27|7.17|9
1659202500000|2022-07-30 17:35:00|7.28|7.18|7.24|7.14|7.28|7.18|7.24|7.14|15
1659202800000|2022-07-30 17:40:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|10
1659203100000|2022-07-30 17:45:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|16
1659203400000|2022-07-30 17:50:00|7.29|7.19|7.3|7.2|7.31|7.21|7.29|7.19|18
1659203700000|2022-07-30 17:55:00|7.31|7.21|7.3|7.2|7.31|7.21|7.3|7.2|8
1659204000000|2022-07-30 18:00:00|7.29|7.19|7.28|7.18|7.3|7.2|7.28|7.18|10
1659204300000|2022-07-30 18:05:00|7.29|7.19|7.31|7.21|7.31|7.21|7.28|7.18|9
1659204600000|2022-07-30 18:10:00|7.3|7.2|7.31|7.21|7.32|7.22|7.29|7.19|12
1659204900000|2022-07-30 18:15:00|7.32|7.22|7.29|7.19|7.32|7.22|7.28|7.18|24
1659205200000|2022-07-30 18:20:00|7.28|7.18|7.29|7.19|7.3|7.2|7.28|7.18|14
1659205500000|2022-07-30 18:25:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|11
1659205800000|2022-07-30 18:30:00|7.29|7.19|7.29|7.19|7.29|7.19|7.28|7.18|17
1659206100000|2022-07-30 18:35:00|7.28|7.18|7.28|7.18|7.29|7.19|7.27|7.17|9
1659206400000|2022-07-30 18:40:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|20
1659206700000|2022-07-30 18:45:00|7.29|7.19|7.29|7.19|7.31|7.21|7.28|7.18|13
1659207000000|2022-07-30 18:50:00|7.3|7.2|7.28|7.18|7.3|7.2|7.27|7.17|17
1659207300000|2022-07-30 18:55:00|7.29|7.19|7.27|7.17|7.29|7.19|7.26|7.16|17
1659207600000|2022-07-30 19:00:00|7.28|7.18|7.25|7.15|7.28|7.18|7.25|7.15|20
1659207900000|2022-07-30 19:05:00|7.24|7.14|7.23|7.13|7.24|7.14|7.21|7.11|18
1659208200000|2022-07-30 19:10:00|7.24|7.14|7.23|7.13|7.25|7.15|7.23|7.13|14
1659208500000|2022-07-30 19:15:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|11
1659208800000|2022-07-30 19:20:00|7.23|7.13|7.2|7.1|7.23|7.13|7.2|7.1|42
1659209100000|2022-07-30 19:25:00|7.19|7.09|7.22|7.12|7.24|7.14|7.17|7.07|38
1659209400000|2022-07-30 19:30:00|7.23|7.13|7.22|7.12|7.24|7.14|7.21|7.11|20
1659209700000|2022-07-30 19:35:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|18
1659210000000|2022-07-30 19:40:00|7.23|7.13|7.18|7.08|7.23|7.13|7.17|7.07|72
1659210300000|2022-07-30 19:45:00|7.17|7.07|7.12|7.02|7.18|7.08|7.11|7.01|66
1659210600000|2022-07-30 19:50:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|12
1659210900000|2022-07-30 19:55:00|7.11|7.01|7.11|7.01|7.11|7.01|7.09|6.99|39
1659211200000|2022-07-30 20:00:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|25
1659211500000|2022-07-30 20:05:00|7.11|7.01|7.09|6.99|7.12|7.02|7.09|6.99|19
1659211800000|2022-07-30 20:10:00|7.1|7|7.07|6.97|7.12|7.02|7.07|6.97|36
1659212100000|2022-07-30 20:15:00|7.08|6.98|7.09|6.99|7.1|7|7.06|6.96|30
1659212400000|2022-07-30 20:20:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|6
1659212700000|2022-07-30 20:25:00|7.1|7|7.1|7|7.11|7.01|7.1|7|13
1659213000000|2022-07-30 20:30:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|15
1659213300000|2022-07-30 20:35:00|7.1|7|7.12|7.02|7.12|7.02|7.09|6.99|15
1659213600000|2022-07-30 20:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|20
1659213900000|2022-07-30 20:45:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|20
1659214200000|2022-07-30 20:50:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|10
1659214500000|2022-07-30 20:55:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|26
1659214800000|2022-07-30 21:00:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|19
1659215100000|2022-07-30 21:05:00|7.12|7.02|7.1|7|7.12|7.02|7.08|6.98|35
1659215400000|2022-07-30 21:10:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|14
1659215700000|2022-07-30 21:15:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|4
1659216000000|2022-07-30 21:20:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|6
1659216300000|2022-07-30 21:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|2
1659216600000|2022-07-30 21:30:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1659217200000|2022-07-30 21:40:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|32
1659217500000|2022-07-30 21:45:00|7.1|7|7.1|7|7.11|7.01|7.1|7|3
1659217800000|2022-07-30 21:50:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|14
1659218100000|2022-07-30 21:55:00|7.07|6.97|7.04|6.94|7.08|6.98|7.02|6.92|28
1659218400000|2022-07-30 22:00:00|7.03|6.93|6.95|6.85|7.03|6.93|6.93|6.83|99
1659218700000|2022-07-30 22:05:00|6.96|6.86|6.95|6.85|6.97|6.87|6.94|6.84|30
1659219000000|2022-07-30 22:10:00|6.94|6.84|6.95|6.85|6.95|6.85|6.91|6.81|56
1659219300000|2022-07-30 22:15:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|26
1659219600000|2022-07-30 22:20:00|6.96|6.86|6.97|6.87|6.99|6.89|6.95|6.85|70
1659219900000|2022-07-30 22:25:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|40
1659220200000|2022-07-30 22:30:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|64
1659220500000|2022-07-30 22:35:00|7|6.9|7|6.9|7|6.9|6.99|6.89|25
1659220800000|2022-07-30 22:40:00|7.01|6.91|7.02|6.92|7.02|6.92|6.99|6.89|10
1659221100000|2022-07-30 22:45:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|28
1659221400000|2022-07-30 22:50:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|5
1659221700000|2022-07-30 22:55:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|22
1659222000000|2022-07-30 23:00:00|7|6.9|7.03|6.93|7.04|6.94|6.99|6.89|22
1659222300000|2022-07-30 23:05:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|30
1659222600000|2022-07-30 23:10:00|7.02|6.92|6.99|6.89|7.03|6.93|6.99|6.89|16
1659222900000|2022-07-30 23:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|12
1659223200000|2022-07-30 23:20:00|6.96|6.86|6.96|6.86|6.97|6.87|6.94|6.84|27
1659223500000|2022-07-30 23:25:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|32
1659223800000|2022-07-30 23:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|25
1659224100000|2022-07-30 23:35:00|6.94|6.84|6.98|6.88|6.98|6.88|6.94|6.84|11
1659224400000|2022-07-30 23:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.96|6.86|27
1659224700000|2022-07-30 23:45:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1659225000000|2022-07-30 23:50:00|6.99|6.89|7.02|6.92|7.02|6.92|6.99|6.89|12
1659225300000|2022-07-30 23:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|12
1659225600000|2022-07-31 00:00:00|7.01|6.91|6.95|6.85|7.02|6.92|6.95|6.85|39
1659225900000|2022-07-31 00:05:00|6.96|6.86|7.03|6.93|7.04|6.94|6.96|6.86|38
1659226200000|2022-07-31 00:10:00|7.04|6.94|7.02|6.92|7.04|6.94|7|6.9|21
1659226500000|2022-07-31 00:15:00|7.01|6.91|7.04|6.94|7.05|6.95|7.01|6.91|26
1659226800000|2022-07-31 00:20:00|7.05|6.95|7.02|6.92|7.06|6.96|7.02|6.92|32
1659227100000|2022-07-31 00:25:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|20
1659227400000|2022-07-31 00:30:00|7.03|6.93|7.06|6.96|7.07|6.97|7.02|6.92|42
1659227700000|2022-07-31 00:35:00|7.05|6.95|7.03|6.93|7.06|6.96|7.02|6.92|11
1659228000000|2022-07-31 00:40:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|20
1659228300000|2022-07-31 00:45:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|21
1659228600000|2022-07-31 00:50:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|20
1659228900000|2022-07-31 00:55:00|7.03|6.93|7.05|6.95|7.06|6.96|7.02|6.92|31
1659229200000|2022-07-31 01:00:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|32
1659229500000|2022-07-31 01:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|9
1659229800000|2022-07-31 01:10:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|8
1659230100000|2022-07-31 01:15:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|3
1659230400000|2022-07-31 01:20:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|14
1659230700000|2022-07-31 01:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|16
1659231000000|2022-07-31 01:30:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|29
1659231300000|2022-07-31 01:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.03|6.93|24
1659231600000|2022-07-31 01:40:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|20
1659231900000|2022-07-31 01:45:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|14
1659232200000|2022-07-31 01:50:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|31
1659232500000|2022-07-31 01:55:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|9
1659232800000|2022-07-31 02:00:00|7.05|6.95|7.07|6.97|7.08|6.98|7.04|6.94|27
1659233100000|2022-07-31 02:05:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|21
1659233400000|2022-07-31 02:10:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|22
1659233700000|2022-07-31 02:15:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|24
1659234000000|2022-07-31 02:20:00|7.07|6.97|7.05|6.95|7.07|6.97|7.03|6.93|31
1659234300000|2022-07-31 02:25:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|21
1659234600000|2022-07-31 02:30:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|34
1659234900000|2022-07-31 02:35:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|21
1659235200000|2022-07-31 02:40:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|18
1659235500000|2022-07-31 02:45:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|7
1659236100000|2022-07-31 02:55:00|7.07|6.97|7.09|6.99|7.09|6.99|7.06|6.96|15
1659236400000|2022-07-31 03:00:00|7.08|6.98|7.07|6.97|7.11|7.01|7.07|6.97|10
1659236700000|2022-07-31 03:05:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|15
1659237000000|2022-07-31 03:10:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|9
1659237300000|2022-07-31 03:15:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|9
1659237600000|2022-07-31 03:20:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|11
1659237900000|2022-07-31 03:25:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|35
1659238200000|2022-07-31 03:30:00|7.07|6.97|7.07|6.97|7.08|6.98|7.05|6.95|29
1659238500000|2022-07-31 03:35:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|22
1659238800000|2022-07-31 03:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|24
1659239100000|2022-07-31 03:45:00|7.08|6.98|7.09|6.99|7.09|6.99|7.06|6.96|12
1659239400000|2022-07-31 03:50:00|7.1|7|7.1|7|7.1|7|7.09|6.99|17
1659239700000|2022-07-31 03:55:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|23
1659240000000|2022-07-31 04:00:00|7.1|7|7.12|7.02|7.14|7.04|7.09|6.99|17
1659240300000|2022-07-31 04:05:00|7.13|7.03|7.15|7.05|7.16|7.06|7.12|7.02|21
1659240600000|2022-07-31 04:10:00|7.16|7.06|7.15|7.05|7.21|7.11|7.14|7.04|40
1659240900000|2022-07-31 04:15:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|25
1659241200000|2022-07-31 04:20:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|20
1659241500000|2022-07-31 04:25:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|27
1659241800000|2022-07-31 04:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.16|7.06|15
1659242100000|2022-07-31 04:35:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|13
1659242400000|2022-07-31 04:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1659242700000|2022-07-31 04:45:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|25
1659243000000|2022-07-31 04:50:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|16
1659243300000|2022-07-31 04:55:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|13
1659243600000|2022-07-31 05:00:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|5
1659243900000|2022-07-31 05:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.14|7.04|27
1659244200000|2022-07-31 05:10:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|19
1659244500000|2022-07-31 05:15:00|7.14|7.04|7.15|7.05|7.17|7.07|7.14|7.04|16
1659244800000|2022-07-31 05:20:00|7.14|7.04|7.12|7.02|7.15|7.05|7.12|7.02|9
1659245100000|2022-07-31 05:25:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|11
1659245400000|2022-07-31 05:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|11
1659245700000|2022-07-31 05:35:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|3
1659246000000|2022-07-31 05:40:00|7.1|7|7.13|7.03|7.13|7.03|7.1|7|22
1659246300000|2022-07-31 05:45:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|13
1659246600000|2022-07-31 05:50:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|8
1659246900000|2022-07-31 05:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|26
1659247200000|2022-07-31 06:00:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|15
1659247800000|2022-07-31 06:10:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|21
1659248100000|2022-07-31 06:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|5
1659248400000|2022-07-31 06:20:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|11
1659248700000|2022-07-31 06:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|16
1659249000000|2022-07-31 06:30:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1659249300000|2022-07-31 06:35:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|5
1659249600000|2022-07-31 06:40:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1659249900000|2022-07-31 06:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|7
1659250200000|2022-07-31 06:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|5
1659250500000|2022-07-31 06:55:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|13
1659250800000|2022-07-31 07:00:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|4
1659251100000|2022-07-31 07:05:00|7.16|7.06|7.13|7.03|7.16|7.06|7.13|7.03|6
1659251400000|2022-07-31 07:10:00|7.12|7.02|7.17|7.07|7.17|7.07|7.12|7.02|26
1659251700000|2022-07-31 07:15:00|7.16|7.06|7.14|7.04|7.18|7.08|7.14|7.04|27
1659252000000|2022-07-31 07:20:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|4
1659252300000|2022-07-31 07:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|13
1659252600000|2022-07-31 07:30:00|7.12|7.02|7.1|7|7.13|7.03|7.1|7|5
1659252900000|2022-07-31 07:35:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|18
1659253200000|2022-07-31 07:40:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|7
1659253500000|2022-07-31 07:45:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|34
1659253800000|2022-07-31 07:50:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|6
1659254100000|2022-07-31 07:55:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|17
1659254400000|2022-07-31 08:00:00|7.11|7.01|7.11|7.01|7.11|7.01|7.09|6.99|19
1659254700000|2022-07-31 08:05:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|21
1659255000000|2022-07-31 08:10:00|7.11|7.01|7.07|6.97|7.12|7.02|7.06|6.96|37
1659255300000|2022-07-31 08:15:00|7.06|6.96|7.04|6.94|7.06|6.96|7.02|6.92|51
1659255600000|2022-07-31 08:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|6
1659255900000|2022-07-31 08:25:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|6
1659256200000|2022-07-31 08:30:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|21
1659256500000|2022-07-31 08:35:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|26
1659256800000|2022-07-31 08:40:00|7.02|6.92|7.04|6.94|7.05|6.95|7.02|6.92|29
1659257100000|2022-07-31 08:45:00|7.03|6.93|7.01|6.91|7.04|6.94|7|6.9|51
1659257400000|2022-07-31 08:50:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|42
1659257700000|2022-07-31 08:55:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|26
1659258000000|2022-07-31 09:00:00|7|6.9|6.99|6.89|7|6.9|6.97|6.87|28
1659258300000|2022-07-31 09:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|6
1659258600000|2022-07-31 09:10:00|7|6.9|7|6.9|7.01|6.91|7|6.9|25
1659258900000|2022-07-31 09:15:00|7.01|6.91|7.03|6.93|7.03|6.93|7|6.9|17
1659259200000|2022-07-31 09:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|46
1659259500000|2022-07-31 09:25:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|15
1659259800000|2022-07-31 09:30:00|7.03|6.93|7.04|6.94|7.05|6.95|7.02|6.92|30
1659260100000|2022-07-31 09:35:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|14
1659260400000|2022-07-31 09:40:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|10
1659260700000|2022-07-31 09:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1659261000000|2022-07-31 09:50:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|12
1659261300000|2022-07-31 09:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|23
1659261600000|2022-07-31 10:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|15
1659261900000|2022-07-31 10:05:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|26
1659262200000|2022-07-31 10:10:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1659262500000|2022-07-31 10:15:00|7.09|6.99|7.09|6.99|7.09|6.99|7.09|6.99|1
1659262800000|2022-07-31 10:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|15
1659263100000|2022-07-31 10:25:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|6
1659263400000|2022-07-31 10:30:00|7.09|6.99|7.07|6.97|7.1|7|7.07|6.97|9
1659263700000|2022-07-31 10:35:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|8
1659264000000|2022-07-31 10:40:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|2
1659264300000|2022-07-31 10:45:00|7.1|7|7.1|7|7.11|7.01|7.1|7|9
1659264600000|2022-07-31 10:50:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|7
1659264900000|2022-07-31 10:55:00|7.1|7|7.13|7.03|7.14|7.04|7.1|7|18
1659265200000|2022-07-31 11:00:00|7.14|7.04|7.13|7.03|7.14|7.04|7.11|7.01|26
1659265500000|2022-07-31 11:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|17
1659265800000|2022-07-31 11:10:00|7.13|7.03|7.11|7.01|7.15|7.05|7.11|7.01|37
1659266100000|2022-07-31 11:15:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|26
1659266400000|2022-07-31 11:20:00|7.1|7|7.1|7|7.11|7.01|7.1|7|5
1659266700000|2022-07-31 11:25:00|7.09|6.99|7.07|6.97|7.1|7|7.07|6.97|9
1659267000000|2022-07-31 11:30:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|16
1659267300000|2022-07-31 11:35:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1659267600000|2022-07-31 11:40:00|7.07|6.97|7.1|7|7.1|7|7.07|6.97|10
1659267900000|2022-07-31 11:45:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|5
1659268200000|2022-07-31 11:50:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|24
1659268500000|2022-07-31 11:55:00|7.1|7|7.11|7.01|7.12|7.02|7.09|6.99|24
1659268800000|2022-07-31 12:00:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|7
1659269100000|2022-07-31 12:05:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|7
1659269400000|2022-07-31 12:10:00|7.1|7|7.1|7|7.1|7|7.09|6.99|13
1659269700000|2022-07-31 12:15:00|7.11|7.01|7.09|6.99|7.11|7.01|7.08|6.98|7
1659270000000|2022-07-31 12:20:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|15
1659270300000|2022-07-31 12:25:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|6
1659270600000|2022-07-31 12:30:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|16
1659270900000|2022-07-31 12:35:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|9
1659271200000|2022-07-31 12:40:00|7.12|7.02|7.1|7|7.13|7.03|7.1|7|9
1659271500000|2022-07-31 12:45:00|7.11|7.01|7.14|7.04|7.14|7.04|7.1|7|24
1659271800000|2022-07-31 12:50:00|7.13|7.03|7.16|7.06|7.17|7.07|7.13|7.03|12
1659272100000|2022-07-31 12:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|28
1659272400000|2022-07-31 13:00:00|7.15|7.05|7.14|7.04|7.16|7.06|7.14|7.04|6
1659272700000|2022-07-31 13:05:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|12
1659273000000|2022-07-31 13:10:00|7.15|7.05|7.12|7.02|7.15|7.05|7.12|7.02|30
1659273300000|2022-07-31 13:15:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|4
1659273600000|2022-07-31 13:20:00|7.11|7.01|7.09|6.99|7.11|7.01|7.08|6.98|45
1659273900000|2022-07-31 13:25:00|7.08|6.98|7.09|6.99|7.11|7.01|7.08|6.98|16
1659274200000|2022-07-31 13:30:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1659274500000|2022-07-31 13:35:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|3
1659274800000|2022-07-31 13:40:00|7.06|6.96|7.09|6.99|7.09|6.99|7.04|6.94|36
1659275100000|2022-07-31 13:45:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|26
1659275400000|2022-07-31 13:50:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|18
1659275700000|2022-07-31 13:55:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|13
1659276000000|2022-07-31 14:00:00|7.09|6.99|7.06|6.96|7.1|7|7.06|6.96|36
1659276300000|2022-07-31 14:05:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|27
1659276600000|2022-07-31 14:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|27
1659276900000|2022-07-31 14:15:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|28
1659277200000|2022-07-31 14:20:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|11
1659277500000|2022-07-31 14:25:00|7.08|6.98|7.1|7|7.11|7.01|7.08|6.98|11
1659277800000|2022-07-31 14:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|55
1659278100000|2022-07-31 14:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|25
1659278400000|2022-07-31 14:40:00|7.11|7.01|7.03|6.93|7.12|7.02|7.02|6.92|47
1659278700000|2022-07-31 14:45:00|7.02|6.92|7.06|6.96|7.07|6.97|7.02|6.92|41
1659279000000|2022-07-31 14:50:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|10
1659279300000|2022-07-31 14:55:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|25
1659279600000|2022-07-31 15:00:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|32
1659279900000|2022-07-31 15:05:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|18
1659280200000|2022-07-31 15:10:00|7.08|6.98|7.05|6.95|7.09|6.99|7.05|6.95|26
1659280500000|2022-07-31 15:15:00|7.06|6.96|7.08|6.98|7.08|6.98|7.05|6.95|13
1659280800000|2022-07-31 15:20:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|23
1659281100000|2022-07-31 15:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|21
1659281400000|2022-07-31 15:30:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|10
1659281700000|2022-07-31 15:35:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|12
1659282000000|2022-07-31 15:40:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|6
1659282300000|2022-07-31 15:45:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|6
1659282600000|2022-07-31 15:50:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|20
1659282900000|2022-07-31 15:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|4
1659283200000|2022-07-31 16:00:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|8
1659283500000|2022-07-31 16:05:00|7.11|7.01|7.12|7.02|7.13|7.03|7.09|6.99|34
1659283800000|2022-07-31 16:10:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|16
1659284100000|2022-07-31 16:15:00|7.13|7.03|7.09|6.99|7.13|7.03|7.08|6.98|37
1659284400000|2022-07-31 16:20:00|7.1|7|7.13|7.03|7.13|7.03|7.09|6.99|18
1659284700000|2022-07-31 16:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|19
1659285000000|2022-07-31 16:30:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|12
1659285300000|2022-07-31 16:35:00|7.15|7.05|7.14|7.04|7.17|7.07|7.14|7.04|26
1659285600000|2022-07-31 16:40:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|33
1659285900000|2022-07-31 16:45:00|7.16|7.06|7.15|7.05|7.16|7.06|7.13|7.03|20
1659286200000|2022-07-31 16:50:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|6
1659286500000|2022-07-31 16:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.12|7.02|31
1659286800000|2022-07-31 17:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|16
1659287100000|2022-07-31 17:05:00|7.13|7.03|7.16|7.06|7.16|7.06|7.13|7.03|26
1659287400000|2022-07-31 17:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|23
1659287700000|2022-07-31 17:15:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|12
1659288000000|2022-07-31 17:20:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|22
1659288300000|2022-07-31 17:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|8
1659288600000|2022-07-31 17:30:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|18
1659288900000|2022-07-31 17:35:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|6
1659289200000|2022-07-31 17:40:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|11
1659289500000|2022-07-31 17:45:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|15
1659289800000|2022-07-31 17:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|23
1659290100000|2022-07-31 17:55:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|9
1659290400000|2022-07-31 18:00:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|15
1659290700000|2022-07-31 18:05:00|7.19|7.09|7.24|7.14|7.24|7.14|7.18|7.08|24
1659291000000|2022-07-31 18:10:00|7.25|7.15|7.25|7.15|7.28|7.18|7.24|7.14|49
1659291300000|2022-07-31 18:15:00|7.26|7.16|7.21|7.11|7.26|7.16|7.21|7.11|62
1659291600000|2022-07-31 18:20:00|7.22|7.12|7.23|7.13|7.24|7.14|7.21|7.11|38
1659291900000|2022-07-31 18:25:00|7.22|7.12|7.08|6.98|7.24|7.14|7.08|6.98|49
1659292200000|2022-07-31 18:30:00|7.07|6.97|7|6.9|7.12|7.02|6.98|6.88|84
1659292500000|2022-07-31 18:35:00|6.99|6.89|7.05|6.95|7.05|6.95|6.97|6.87|85
1659292800000|2022-07-31 18:40:00|7.04|6.94|7.04|6.94|7.04|6.94|7.02|6.92|73
1659293100000|2022-07-31 18:45:00|7.05|6.95|7.04|6.94|7.05|6.95|7.02|6.92|46
1659293400000|2022-07-31 18:50:00|7.05|6.95|7.09|6.99|7.09|6.99|7.04|6.94|27
1659293700000|2022-07-31 18:55:00|7.1|7|7.11|7.01|7.11|7.01|7.08|6.98|40
1659294000000|2022-07-31 19:00:00|7.1|7|7.15|7.05|7.15|7.05|7.09|6.99|34
1659294300000|2022-07-31 19:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.13|7.03|33
1659294600000|2022-07-31 19:10:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|14
1659294900000|2022-07-31 19:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|10
1659295200000|2022-07-31 19:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|19
1659295500000|2022-07-31 19:25:00|7.16|7.06|7.17|7.07|7.17|7.07|7.14|7.04|12
1659295800000|2022-07-31 19:30:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|32
1659296100000|2022-07-31 19:35:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|12
1659296400000|2022-07-31 19:40:00|7.16|7.06|7.15|7.05|7.17|7.07|7.14|7.04|12
1659296700000|2022-07-31 19:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|8
1659297000000|2022-07-31 19:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|11
1659297300000|2022-07-31 19:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|8
1659297600000|2022-07-31 20:00:00|7.13|7.03|7.12|7.02|7.14|7.04|7.12|7.02|22
1659297900000|2022-07-31 20:05:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|14
1659298200000|2022-07-31 20:10:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|9
1659298500000|2022-07-31 20:15:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|14
1659298800000|2022-07-31 20:20:00|7.12|7.02|7.12|7.02|7.13|7.03|7.1|7|19
1659299100000|2022-07-31 20:25:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|5
1659299400000|2022-07-31 20:30:00|7.1|7|7.1|7|7.11|7.01|7.1|7|23
1659299700000|2022-07-31 20:35:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|30
1659300000000|2022-07-31 20:40:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|13
1659300300000|2022-07-31 20:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|11
1659300600000|2022-07-31 20:50:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|20
1659300900000|2022-07-31 20:55:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|13
1659301200000|2022-07-31 21:00:00|7.12|7.02|7.12|7.02|7.14|7.04|7.12|7.02|11
1659301500000|2022-07-31 21:05:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|42
1659301800000|2022-07-31 21:10:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|11
1659302100000|2022-07-31 21:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|5
1659302400000|2022-07-31 21:20:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|39
1659302700000|2022-07-31 21:25:00|7.12|7.02|7.1|7|7.12|7.02|7.1|7|3
1659303000000|2022-07-31 21:30:00|7.09|6.99|7.08|6.98|7.1|7|7.08|6.98|14
1659303300000|2022-07-31 21:35:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|32
1659303600000|2022-07-31 21:40:00|7.05|6.95|7.05|6.95|7.06|6.96|7.02|6.92|83
1659303900000|2022-07-31 21:45:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659304200000|2022-07-31 21:50:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|30
1659304500000|2022-07-31 21:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|34
1659304800000|2022-07-31 22:00:00|7.05|6.95|7.01|6.91|7.05|6.95|7.01|6.91|139
1659305100000|2022-07-31 22:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|36
1659305400000|2022-07-31 22:10:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|36
1659305700000|2022-07-31 22:15:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|63
1659306000000|2022-07-31 22:20:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|40
1659306300000|2022-07-31 22:25:00|6.99|6.89|6.96|6.86|6.99|6.89|6.94|6.84|84
1659306600000|2022-07-31 22:30:00|6.95|6.85|6.94|6.84|7.01|6.91|6.92|6.82|124
1659306900000|2022-07-31 22:35:00|6.95|6.85|6.87|6.77|6.95|6.85|6.86|6.76|85
1659307200000|2022-07-31 22:40:00|6.88|6.78|6.89|6.79|6.9|6.8|6.87|6.77|50
1659307500000|2022-07-31 22:45:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|73
1659307800000|2022-07-31 22:50:00|6.85|6.75|6.87|6.77|6.88|6.78|6.84|6.74|49
1659308100000|2022-07-31 22:55:00|6.86|6.76|6.9|6.8|6.9|6.8|6.86|6.76|45
1659308400000|2022-07-31 23:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.87|6.77|55
1659308700000|2022-07-31 23:05:00|6.9|6.8|6.86|6.76|6.9|6.8|6.86|6.76|71
1659309000000|2022-07-31 23:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|39
1659309300000|2022-07-31 23:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|31
1659309600000|2022-07-31 23:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.86|6.76|28
1659309900000|2022-07-31 23:25:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|54
1659310200000|2022-07-31 23:30:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|30
1659310500000|2022-07-31 23:35:00|6.85|6.75|6.89|6.79|6.89|6.79|6.85|6.75|29
1659310800000|2022-07-31 23:40:00|6.9|6.8|6.9|6.8|6.92|6.82|6.9|6.8|39
1659311100000|2022-07-31 23:45:00|6.91|6.81|6.88|6.78|6.91|6.81|6.87|6.77|32
1659311400000|2022-07-31 23:50:00|6.89|6.79|6.86|6.76|6.89|6.79|6.85|6.75|58
1659311700000|2022-07-31 23:55:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|30
1659312000000|2022-08-01 00:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|52
1659312300000|2022-08-01 00:05:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|53
1659312600000|2022-08-01 00:10:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|31
1659312900000|2022-08-01 00:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|61
1659313200000|2022-08-01 00:20:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|47
1659313500000|2022-08-01 00:25:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|26
1659313800000|2022-08-01 00:30:00|6.93|6.83|6.92|6.82|6.95|6.85|6.92|6.82|28
1659314100000|2022-08-01 00:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|29
1659314400000|2022-08-01 00:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|29
1659314700000|2022-08-01 00:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|29
1659315000000|2022-08-01 00:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|28
1659315300000|2022-08-01 00:55:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|18
1659315600000|2022-08-01 01:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|24
1659315900000|2022-08-01 01:05:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|12
1659316200000|2022-08-01 01:10:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|35
1659316500000|2022-08-01 01:15:00|6.93|6.83|6.96|6.86|6.96|6.86|6.93|6.83|48
1659316800000|2022-08-01 01:20:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|7
1659317100000|2022-08-01 01:25:00|6.96|6.86|6.99|6.89|7|6.9|6.96|6.86|18
1659317400000|2022-08-01 01:30:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|35
1659317700000|2022-08-01 01:35:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|22
1659318000000|2022-08-01 01:40:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|69
1659318300000|2022-08-01 01:45:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|32
1659318600000|2022-08-01 01:50:00|6.98|6.88|6.99|6.89|7|6.9|6.96|6.86|46
1659318900000|2022-08-01 01:55:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|9
1659319200000|2022-08-01 02:00:00|7.03|6.93|7.11|7.01|7.12|7.02|7.02|6.92|57
1659319500000|2022-08-01 02:05:00|7.12|7.02|7.1|7|7.18|7.08|7.1|7|135
1659319800000|2022-08-01 02:10:00|7.09|6.99|7.11|7.01|7.12|7.02|7.08|6.98|59
1659320100000|2022-08-01 02:15:00|7.1|7|7.09|6.99|7.11|7.01|7.09|6.99|60
1659320400000|2022-08-01 02:20:00|7.1|7|7.07|6.97|7.1|7|7.07|6.97|48
1659320700000|2022-08-01 02:25:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|41
1659321000000|2022-08-01 02:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|36
1659321300000|2022-08-01 02:35:00|7.05|6.95|7.05|6.95|7.06|6.96|7.03|6.93|53
1659321600000|2022-08-01 02:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|41
1659321900000|2022-08-01 02:45:00|7.05|6.95|7.02|6.92|7.05|6.95|7.02|6.92|24
1659322200000|2022-08-01 02:50:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|14
1659322500000|2022-08-01 02:55:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|21
1659322800000|2022-08-01 03:00:00|7.04|6.94|7.03|6.93|7.06|6.96|7.03|6.93|48
1659323100000|2022-08-01 03:05:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|34
1659323400000|2022-08-01 03:10:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1659323700000|2022-08-01 03:15:00|7.01|6.91|7.01|6.91|7.03|6.93|7|6.9|43
1659324000000|2022-08-01 03:20:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|44
1659324300000|2022-08-01 03:25:00|7|6.9|7|6.9|7|6.9|6.99|6.89|27
1659324600000|2022-08-01 03:30:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|11
1659324900000|2022-08-01 03:35:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|18
1659325200000|2022-08-01 03:40:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|10
1659325500000|2022-08-01 03:45:00|7|6.9|7.03|6.93|7.03|6.93|7|6.9|24
1659325800000|2022-08-01 03:50:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|22
1659326100000|2022-08-01 03:55:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|21
1659326400000|2022-08-01 04:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|24
1659326700000|2022-08-01 04:05:00|7.05|6.95|7.03|6.93|7.06|6.96|7.02|6.92|39
1659327000000|2022-08-01 04:10:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|24
1659327300000|2022-08-01 04:15:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|30
1659327600000|2022-08-01 04:20:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|23
1659327900000|2022-08-01 04:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|25
1659328200000|2022-08-01 04:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|8
1659328500000|2022-08-01 04:35:00|7.08|6.98|7.06|6.96|7.09|6.99|7.06|6.96|23
1659328800000|2022-08-01 04:40:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|36
1659329100000|2022-08-01 04:45:00|7.05|6.95|7.05|6.95|7.06|6.96|7.03|6.93|19
1659329700000|2022-08-01 04:55:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|16
1659330000000|2022-08-01 05:00:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|7
1659330300000|2022-08-01 05:05:00|7.07|6.97|7.1|7|7.11|7.01|7.06|6.96|24
1659330600000|2022-08-01 05:10:00|7.09|6.99|7.04|6.94|7.1|7|7.04|6.94|40
1659330900000|2022-08-01 05:15:00|7.03|6.93|7.02|6.92|7.04|6.94|7.01|6.91|42
1659331200000|2022-08-01 05:20:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|8
1659331500000|2022-08-01 05:25:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|23
1659331800000|2022-08-01 05:30:00|7.02|6.92|7.03|6.93|7.05|6.95|7.02|6.92|12
1659332100000|2022-08-01 05:35:00|7.02|6.92|7.05|6.95|7.05|6.95|7.01|6.91|38
1659332400000|2022-08-01 05:40:00|7.04|6.94|6.98|6.88|7.05|6.95|6.98|6.88|29
1659332700000|2022-08-01 05:45:00|6.97|6.87|7.01|6.91|7.01|6.91|6.97|6.87|47
1659333000000|2022-08-01 05:50:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|26
1659333300000|2022-08-01 05:55:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|26
1659333600000|2022-08-01 06:00:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|7
1659333900000|2022-08-01 06:05:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|38
1659334200000|2022-08-01 06:10:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|22
1659334500000|2022-08-01 06:15:00|6.99|6.89|6.99|6.89|7.02|6.92|6.97|6.87|59
1659334800000|2022-08-01 06:20:00|7|6.9|6.97|6.87|7|6.9|6.97|6.87|28
1659335100000|2022-08-01 06:25:00|6.96|6.86|6.93|6.83|6.96|6.86|6.92|6.82|56
1659335400000|2022-08-01 06:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|34
1659335700000|2022-08-01 06:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|13
1659336000000|2022-08-01 06:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|27
1659336300000|2022-08-01 06:45:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|13
1659336600000|2022-08-01 06:50:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|23
1659336900000|2022-08-01 06:55:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|18
1659337200000|2022-08-01 07:00:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|23
1659337500000|2022-08-01 07:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|20
1659337800000|2022-08-01 07:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1659338100000|2022-08-01 07:15:00|6.94|6.84|6.91|6.81|6.95|6.85|6.9|6.8|34
1659338400000|2022-08-01 07:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|13
1659338700000|2022-08-01 07:25:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|22
1659339000000|2022-08-01 07:30:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|17
1659339300000|2022-08-01 07:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|18
1659339600000|2022-08-01 07:40:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|15
1659339900000|2022-08-01 07:45:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|16
1659340200000|2022-08-01 07:50:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|17
1659340500000|2022-08-01 07:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|9
1659340800000|2022-08-01 08:00:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|26
1659341100000|2022-08-01 08:05:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|5
1659341400000|2022-08-01 08:10:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|9
1659341700000|2022-08-01 08:15:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|28
1659342000000|2022-08-01 08:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1659342300000|2022-08-01 08:25:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1659342600000|2022-08-01 08:30:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|13
1659342900000|2022-08-01 08:35:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|5
1659343200000|2022-08-01 08:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|7
1659343500000|2022-08-01 08:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|8
1659343800000|2022-08-01 08:50:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|11
1659344100000|2022-08-01 08:55:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|15
1659344400000|2022-08-01 09:00:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|11
1659344700000|2022-08-01 09:05:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|14
1659345000000|2022-08-01 09:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|10
1659345300000|2022-08-01 09:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|16
1659345600000|2022-08-01 09:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|25
1659345900000|2022-08-01 09:25:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|9
1659346200000|2022-08-01 09:30:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|14
1659346500000|2022-08-01 09:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|17
1659346800000|2022-08-01 09:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|12
1659347100000|2022-08-01 09:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1659347400000|2022-08-01 09:50:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|30
1659347700000|2022-08-01 09:55:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|24
1659348000000|2022-08-01 10:00:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|19
1659348300000|2022-08-01 10:05:00|6.95|6.85|6.94|6.84|6.97|6.87|6.94|6.84|10
1659348600000|2022-08-01 10:10:00|6.93|6.83|6.93|6.83|6.95|6.85|6.93|6.83|11
1659348900000|2022-08-01 10:15:00|6.94|6.84|6.91|6.81|6.94|6.84|6.91|6.81|32
1659349200000|2022-08-01 10:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|11
1659349500000|2022-08-01 10:25:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|16
1659349800000|2022-08-01 10:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.88|6.78|25
1659350100000|2022-08-01 10:35:00|6.9|6.8|6.89|6.79|6.91|6.81|6.87|6.77|60
1659350400000|2022-08-01 10:40:00|6.88|6.78|6.85|6.75|6.89|6.79|6.85|6.75|40
1659350700000|2022-08-01 10:45:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|51
1659351000000|2022-08-01 10:50:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|50
1659351300000|2022-08-01 10:55:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|31
1659351600000|2022-08-01 11:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|26
1659351900000|2022-08-01 11:05:00|6.84|6.74|6.83|6.73|6.85|6.75|6.82|6.72|46
1659352200000|2022-08-01 11:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|12
1659352500000|2022-08-01 11:15:00|6.84|6.74|6.87|6.77|6.88|6.78|6.83|6.73|36
1659352800000|2022-08-01 11:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|22
1659353100000|2022-08-01 11:25:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|20
1659353400000|2022-08-01 11:30:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|26
1659353700000|2022-08-01 11:35:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|26
1659354000000|2022-08-01 11:40:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|33
1659354300000|2022-08-01 11:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|21
1659354600000|2022-08-01 11:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|42
1659355200000|2022-08-01 12:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|3
1659355500000|2022-08-01 12:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|27
1659355800000|2022-08-01 12:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|12
1659356100000|2022-08-01 12:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|31
1659356400000|2022-08-01 12:20:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|14
1659356700000|2022-08-01 12:25:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|61
1659357000000|2022-08-01 12:30:00|6.92|6.82|6.93|6.83|6.94|6.84|6.9|6.8|70
1659357300000|2022-08-01 12:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|15
1659357600000|2022-08-01 12:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.88|6.78|59
1659357900000|2022-08-01 12:45:00|6.9|6.8|6.87|6.77|6.9|6.8|6.86|6.76|20
1659358200000|2022-08-01 12:50:00|6.88|6.78|6.85|6.75|6.88|6.78|6.85|6.75|36
1659358500000|2022-08-01 12:55:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|37
1659358800000|2022-08-01 13:00:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|24
1659359100000|2022-08-01 13:05:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|24
1659359400000|2022-08-01 13:10:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|56
1659359700000|2022-08-01 13:15:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|32
1659360000000|2022-08-01 13:20:00|6.85|6.75|6.87|6.77|6.88|6.78|6.84|6.74|51
1659360300000|2022-08-01 13:25:00|6.86|6.76|6.87|6.77|6.87|6.77|6.84|6.74|32
1659360600000|2022-08-01 13:30:00|6.88|6.78|6.84|6.74|6.88|6.78|6.81|6.71|81
1659360900000|2022-08-01 13:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.82|6.72|54
1659361200000|2022-08-01 13:40:00|6.83|6.73|6.9|6.8|6.9|6.8|6.83|6.73|74
1659361500000|2022-08-01 13:45:00|6.89|6.79|6.89|6.79|6.91|6.81|6.88|6.78|81
1659361800000|2022-08-01 13:50:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|29
1659362100000|2022-08-01 13:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|22
1659362400000|2022-08-01 14:00:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|52
1659362700000|2022-08-01 14:05:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|63
1659363000000|2022-08-01 14:10:00|6.96|6.86|6.96|6.86|6.98|6.88|6.96|6.86|67
1659363300000|2022-08-01 14:15:00|6.97|6.87|6.94|6.84|6.98|6.88|6.93|6.83|88
1659363600000|2022-08-01 14:20:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|41
1659363900000|2022-08-01 14:25:00|6.94|6.84|6.92|6.82|6.95|6.85|6.91|6.81|51
1659364200000|2022-08-01 14:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|74
1659364500000|2022-08-01 14:35:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|64
1659364800000|2022-08-01 14:40:00|6.93|6.83|6.98|6.88|6.98|6.88|6.93|6.83|44
1659365100000|2022-08-01 14:45:00|6.97|6.87|7.01|6.91|7.01|6.91|6.97|6.87|53
1659365400000|2022-08-01 14:50:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|79
1659365700000|2022-08-01 14:55:00|7.01|6.91|6.99|6.89|7.02|6.92|6.99|6.89|27
1659366000000|2022-08-01 15:00:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|45
1659366300000|2022-08-01 15:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|37
1659366600000|2022-08-01 15:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|34
1659366900000|2022-08-01 15:15:00|6.98|6.88|6.95|6.85|6.99|6.89|6.94|6.84|98
1659367200000|2022-08-01 15:20:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|44
1659367500000|2022-08-01 15:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|63
1659367800000|2022-08-01 15:30:00|6.97|6.87|6.93|6.83|6.97|6.87|6.92|6.82|51
1659368100000|2022-08-01 15:35:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|39
1659368400000|2022-08-01 15:40:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|45
1659368700000|2022-08-01 15:45:00|6.94|6.84|6.97|6.87|6.97|6.87|6.94|6.84|42
1659369000000|2022-08-01 15:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|35
1659369300000|2022-08-01 15:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|20
1659369600000|2022-08-01 16:00:00|6.95|6.85|6.91|6.81|6.96|6.86|6.9|6.8|49
1659369900000|2022-08-01 16:05:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|61
1659370200000|2022-08-01 16:10:00|6.91|6.81|6.9|6.8|6.93|6.83|6.89|6.79|68
1659370500000|2022-08-01 16:15:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|31
1659370800000|2022-08-01 16:20:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|36
1659371100000|2022-08-01 16:25:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|12
1659371400000|2022-08-01 16:30:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|35
1659371700000|2022-08-01 16:35:00|6.91|6.81|6.9|6.8|6.92|6.82|6.88|6.78|70
1659372000000|2022-08-01 16:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|10
1659372300000|2022-08-01 16:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|25
1659372600000|2022-08-01 16:50:00|6.9|6.8|6.9|6.8|6.91|6.81|6.88|6.78|31
1659372900000|2022-08-01 16:55:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|28
1659373200000|2022-08-01 17:00:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|16
1659373500000|2022-08-01 17:05:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|12
1659373800000|2022-08-01 17:10:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|11
1659374100000|2022-08-01 17:15:00|6.88|6.78|6.83|6.73|6.88|6.78|6.83|6.73|50
1659374400000|2022-08-01 17:20:00|6.82|6.72|6.83|6.73|6.85|6.75|6.82|6.72|34
1659374700000|2022-08-01 17:25:00|6.82|6.72|6.79|6.69|6.82|6.72|6.78|6.68|64
1659375000000|2022-08-01 17:30:00|6.8|6.7|6.76|6.66|6.8|6.7|6.75|6.65|63
1659375300000|2022-08-01 17:35:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|34
1659375600000|2022-08-01 17:40:00|6.75|6.65|6.75|6.65|6.77|6.67|6.74|6.64|45
1659375900000|2022-08-01 17:45:00|6.76|6.66|6.96|6.86|6.99|6.89|6.74|6.64|164
1659376200000|2022-08-01 17:50:00|6.95|6.85|6.83|6.73|6.96|6.86|6.82|6.72|135
1659376500000|2022-08-01 17:55:00|6.84|6.74|6.81|6.71|6.84|6.74|6.8|6.7|66
1659376800000|2022-08-01 18:00:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|36
1659377100000|2022-08-01 18:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|31
1659377400000|2022-08-01 18:10:00|6.79|6.69|6.81|6.71|6.81|6.71|6.79|6.69|9
1659377700000|2022-08-01 18:15:00|6.82|6.72|6.79|6.69|6.82|6.72|6.79|6.69|42
1659378000000|2022-08-01 18:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|50
1659378300000|2022-08-01 18:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|15
1659378600000|2022-08-01 18:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|29
1659378900000|2022-08-01 18:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|9
1659379200000|2022-08-01 18:40:00|6.81|6.71|6.79|6.69|6.82|6.72|6.79|6.69|29
1659379500000|2022-08-01 18:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|26
1659379800000|2022-08-01 18:50:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|60
1659380100000|2022-08-01 18:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|13
1659380400000|2022-08-01 19:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|25
1659380700000|2022-08-01 19:05:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|16
1659381000000|2022-08-01 19:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|19
1659381300000|2022-08-01 19:15:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|50
1659381600000|2022-08-01 19:20:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|25
1659381900000|2022-08-01 19:25:00|6.82|6.72|6.8|6.7|6.82|6.72|6.8|6.7|63
1659382200000|2022-08-01 19:30:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|65
1659382500000|2022-08-01 19:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|15
1659382800000|2022-08-01 19:40:00|6.83|6.73|6.8|6.7|6.83|6.73|6.8|6.7|18
1659383100000|2022-08-01 19:45:00|6.79|6.69|6.8|6.7|6.81|6.71|6.79|6.69|42
1659383400000|2022-08-01 19:50:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|29
1659383700000|2022-08-01 19:55:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|11
1659384000000|2022-08-01 20:00:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|16
1659384300000|2022-08-01 20:05:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|5
1659384600000|2022-08-01 20:10:00|6.82|6.72|6.85|6.75|6.85|6.75|6.82|6.72|36
1659384900000|2022-08-01 20:15:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|24
1659385200000|2022-08-01 20:20:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|62
1659385500000|2022-08-01 20:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|4
1659385800000|2022-08-01 20:30:00|6.88|6.78|6.86|6.76|6.88|6.78|6.85|6.75|15
1659386100000|2022-08-01 20:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|8
1659386400000|2022-08-01 20:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|35
1659386700000|2022-08-01 20:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|14
1659387000000|2022-08-01 20:50:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|30
1659387300000|2022-08-01 20:55:00|6.86|6.76|6.89|6.79|6.89|6.79|6.85|6.75|18
1659387600000|2022-08-01 21:00:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|13
1659387900000|2022-08-01 21:05:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|19
1659388200000|2022-08-01 21:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|8
1659388500000|2022-08-01 21:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|2
1659388800000|2022-08-01 21:20:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|16
1659389100000|2022-08-01 21:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1659389400000|2022-08-01 21:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|13
1659389700000|2022-08-01 21:35:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|11
1659390000000|2022-08-01 21:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|16
1659390300000|2022-08-01 21:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|2
1659390600000|2022-08-01 21:50:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|8
1659390900000|2022-08-01 21:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|10
1659391200000|2022-08-01 22:00:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|28
1659391500000|2022-08-01 22:05:00|6.83|6.73|6.82|6.72|6.85|6.75|6.81|6.71|34
1659391800000|2022-08-01 22:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.79|6.69|26
1659392100000|2022-08-01 22:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|2
1659392400000|2022-08-01 22:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.82|6.72|24
1659392700000|2022-08-01 22:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|46
1659393000000|2022-08-01 22:30:00|6.83|6.73|6.87|6.77|6.87|6.77|6.83|6.73|35
1659393300000|2022-08-01 22:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|21
1659393600000|2022-08-01 22:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|49
1659393900000|2022-08-01 22:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|37
1659394200000|2022-08-01 22:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|42
1659394500000|2022-08-01 22:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|30
1659394800000|2022-08-01 23:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|23
1659395100000|2022-08-01 23:05:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|27
1659395400000|2022-08-01 23:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|7
1659395700000|2022-08-01 23:15:00|6.92|6.82|6.9|6.8|6.93|6.83|6.89|6.79|31
1659396000000|2022-08-01 23:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|21
1659396300000|2022-08-01 23:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|68
1659396600000|2022-08-01 23:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|41
1659396900000|2022-08-01 23:35:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|35
1659397200000|2022-08-01 23:40:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|48
1659397500000|2022-08-01 23:45:00|6.92|6.82|6.88|6.78|6.92|6.82|6.88|6.78|73
1659397800000|2022-08-01 23:50:00|6.89|6.79|6.93|6.83|6.93|6.83|6.88|6.78|15
1659398100000|2022-08-01 23:55:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|21
1659398400000|2022-08-02 00:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.88|6.78|39
1659398700000|2022-08-02 00:05:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|22
1659399000000|2022-08-02 00:10:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|20
1659399300000|2022-08-02 00:15:00|6.94|6.84|6.93|6.83|6.96|6.86|6.93|6.83|60
1659399600000|2022-08-02 00:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|32
1659399900000|2022-08-02 00:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|27
1659400200000|2022-08-02 00:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|19
1659400500000|2022-08-02 00:35:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|33
1659400800000|2022-08-02 00:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|21
1659401100000|2022-08-02 00:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1659401400000|2022-08-02 00:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.86|6.76|23
1659401700000|2022-08-02 00:55:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|24
1659402000000|2022-08-02 01:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1659402300000|2022-08-02 01:05:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|12
1659402600000|2022-08-02 01:10:00|6.89|6.79|6.93|6.83|6.93|6.83|6.89|6.79|15
1659402900000|2022-08-02 01:15:00|6.92|6.82|6.89|6.79|6.93|6.83|6.89|6.79|40
1659403200000|2022-08-02 01:20:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|37
1659403500000|2022-08-02 01:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|25
1659403800000|2022-08-02 01:30:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|26
1659404100000|2022-08-02 01:35:00|6.9|6.8|6.86|6.76|6.9|6.8|6.86|6.76|27
1659404400000|2022-08-02 01:40:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|34
1659404700000|2022-08-02 01:45:00|6.85|6.75|6.8|6.7|6.85|6.75|6.8|6.7|40
1659405000000|2022-08-02 01:50:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|26
1659405300000|2022-08-02 01:55:00|6.79|6.69|6.8|6.7|6.81|6.71|6.78|6.68|44
1659405600000|2022-08-02 02:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|69
1659405900000|2022-08-02 02:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|51
1659406200000|2022-08-02 02:10:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|23
1659406500000|2022-08-02 02:15:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|3
1659406800000|2022-08-02 02:20:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|33
1659407100000|2022-08-02 02:25:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|33
1659407400000|2022-08-02 02:30:00|6.79|6.69|6.72|6.62|6.8|6.7|6.7|6.6|80
1659407700000|2022-08-02 02:35:00|6.71|6.61|6.74|6.64|6.76|6.66|6.71|6.61|56
1659408000000|2022-08-02 02:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|52
1659408300000|2022-08-02 02:45:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|25
1659408600000|2022-08-02 02:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|43
1659408900000|2022-08-02 02:55:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|31
1659409200000|2022-08-02 03:00:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|30
1659409500000|2022-08-02 03:05:00|6.7|6.6|6.67|6.57|6.71|6.61|6.67|6.57|56
1659409800000|2022-08-02 03:10:00|6.68|6.58|6.64|6.54|6.68|6.58|6.63|6.53|77
1659410100000|2022-08-02 03:15:00|6.65|6.55|6.68|6.58|6.68|6.58|6.62|6.52|70
1659410400000|2022-08-02 03:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|33
1659410700000|2022-08-02 03:25:00|6.66|6.56|6.65|6.55|6.68|6.58|6.65|6.55|46
1659411000000|2022-08-02 03:30:00|6.64|6.54|6.65|6.55|6.66|6.56|6.63|6.53|50
1659411300000|2022-08-02 03:35:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|10
1659411600000|2022-08-02 03:40:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|14
1659411900000|2022-08-02 03:45:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|15
1659412200000|2022-08-02 03:50:00|6.67|6.57|6.66|6.56|6.68|6.58|6.65|6.55|16
1659412500000|2022-08-02 03:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|33
1659412800000|2022-08-02 04:00:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|36
1659413100000|2022-08-02 04:05:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|32
1659413400000|2022-08-02 04:10:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|4
1659413700000|2022-08-02 04:15:00|6.66|6.56|6.66|6.56|6.66|6.56|6.65|6.55|3
1659414000000|2022-08-02 04:20:00|6.67|6.57|6.66|6.56|6.67|6.57|6.65|6.55|22
1659414300000|2022-08-02 04:25:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|22
1659414600000|2022-08-02 04:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|25
1659414900000|2022-08-02 04:35:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|31
1659415200000|2022-08-02 04:40:00|6.63|6.53|6.6|6.5|6.64|6.54|6.6|6.5|28
1659415500000|2022-08-02 04:45:00|6.61|6.51|6.62|6.52|6.63|6.53|6.6|6.5|26
1659415800000|2022-08-02 04:50:00|6.63|6.53|6.63|6.53|6.65|6.55|6.62|6.52|13
1659416100000|2022-08-02 04:55:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|14
1659416400000|2022-08-02 05:00:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|36
1659416700000|2022-08-02 05:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|9
1659417000000|2022-08-02 05:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|43
1659417300000|2022-08-02 05:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|33
1659417600000|2022-08-02 05:20:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|18
1659417900000|2022-08-02 05:25:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|28
1659418200000|2022-08-02 05:30:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|10
1659418500000|2022-08-02 05:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|16
1659418800000|2022-08-02 05:40:00|6.69|6.59|6.69|6.59|6.69|6.59|6.69|6.59|1
1659419100000|2022-08-02 05:45:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|10
1659419400000|2022-08-02 05:50:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|7
1659419700000|2022-08-02 05:55:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|22
1659420000000|2022-08-02 06:00:00|6.67|6.57|6.69|6.59|6.69|6.59|6.66|6.56|37
1659420300000|2022-08-02 06:05:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|5
1659420600000|2022-08-02 06:10:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|24
1659420900000|2022-08-02 06:15:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|11
1659421200000|2022-08-02 06:20:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|13
1659421500000|2022-08-02 06:25:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|8
1659421800000|2022-08-02 06:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|13
1659422100000|2022-08-02 06:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|4
1659422400000|2022-08-02 06:40:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1659422700000|2022-08-02 06:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|13
1659423000000|2022-08-02 06:50:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|20
1659423300000|2022-08-02 06:55:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|8
1659423600000|2022-08-02 07:00:00|6.7|6.6|6.68|6.58|6.71|6.61|6.68|6.58|15
1659423900000|2022-08-02 07:05:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|24
1659424200000|2022-08-02 07:10:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|11
1659424500000|2022-08-02 07:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|36
1659424800000|2022-08-02 07:20:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|8
1659425100000|2022-08-02 07:25:00|6.66|6.56|6.68|6.58|6.68|6.58|6.66|6.56|43
1659425400000|2022-08-02 07:30:00|6.67|6.57|6.67|6.57|6.69|6.59|6.66|6.56|17
1659425700000|2022-08-02 07:35:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|18
1659426000000|2022-08-02 07:40:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|22
1659426300000|2022-08-02 07:45:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|8
1659426600000|2022-08-02 07:50:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|12
1659427200000|2022-08-02 08:00:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|16
1659427500000|2022-08-02 08:05:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|24
1659427800000|2022-08-02 08:10:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|29
1659428100000|2022-08-02 08:15:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|30
1659428400000|2022-08-02 08:20:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|5
1659428700000|2022-08-02 08:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|13
1659429000000|2022-08-02 08:30:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|17
1659429300000|2022-08-02 08:35:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|18
1659429600000|2022-08-02 08:40:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|18
1659429900000|2022-08-02 08:45:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|40
1659430200000|2022-08-02 08:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|44
1659430500000|2022-08-02 08:55:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|35
1659430800000|2022-08-02 09:00:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|7
1659431100000|2022-08-02 09:05:00|6.66|6.56|6.67|6.57|6.67|6.57|6.65|6.55|22
1659431400000|2022-08-02 09:10:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|16
1659431700000|2022-08-02 09:15:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|12
1659432000000|2022-08-02 09:20:00|6.66|6.56|6.62|6.52|6.67|6.57|6.61|6.51|41
1659432300000|2022-08-02 09:25:00|6.63|6.53|6.64|6.54|6.64|6.54|6.61|6.51|54
1659432600000|2022-08-02 09:30:00|6.63|6.53|6.63|6.53|6.64|6.54|6.61|6.51|37
1659432900000|2022-08-02 09:35:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|8
1659433200000|2022-08-02 09:40:00|6.64|6.54|6.64|6.54|6.64|6.54|6.63|6.53|9
1659433500000|2022-08-02 09:45:00|6.63|6.53|6.67|6.57|6.67|6.57|6.63|6.53|35
1659433800000|2022-08-02 09:50:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|21
1659434100000|2022-08-02 09:55:00|6.65|6.55|6.65|6.55|6.66|6.56|6.63|6.53|49
1659434400000|2022-08-02 10:00:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|27
1659434700000|2022-08-02 10:05:00|6.65|6.55|6.66|6.56|6.68|6.58|6.64|6.54|32
1659435000000|2022-08-02 10:10:00|6.67|6.57|6.69|6.59|6.69|6.59|6.66|6.56|13
1659435300000|2022-08-02 10:15:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|32
1659435600000|2022-08-02 10:20:00|6.68|6.58|6.7|6.6|6.7|6.6|6.68|6.58|11
1659435900000|2022-08-02 10:25:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|22
1659436200000|2022-08-02 10:30:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|26
1659436500000|2022-08-02 10:35:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|10
1659436800000|2022-08-02 10:40:00|6.67|6.57|6.7|6.6|6.71|6.61|6.67|6.57|24
1659437100000|2022-08-02 10:45:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|28
1659437400000|2022-08-02 10:50:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|6
1659437700000|2022-08-02 10:55:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|24
1659438000000|2022-08-02 11:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1659438300000|2022-08-02 11:05:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|18
1659438600000|2022-08-02 11:10:00|6.71|6.61|6.69|6.59|6.71|6.61|6.69|6.59|9
1659438900000|2022-08-02 11:15:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|58
1659439200000|2022-08-02 11:20:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|6
1659439500000|2022-08-02 11:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|19
1659439800000|2022-08-02 11:30:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1659440100000|2022-08-02 11:35:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|36
1659440400000|2022-08-02 11:40:00|6.73|6.63|6.71|6.61|6.74|6.64|6.71|6.61|21
1659440700000|2022-08-02 11:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|24
1659441000000|2022-08-02 11:50:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|15
1659441300000|2022-08-02 11:55:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|14
1659441600000|2022-08-02 12:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|33
1659441900000|2022-08-02 12:05:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|23
1659442200000|2022-08-02 12:10:00|6.71|6.61|6.71|6.61|6.73|6.63|6.7|6.6|15
1659442500000|2022-08-02 12:15:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|44
1659442800000|2022-08-02 12:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|40
1659443100000|2022-08-02 12:25:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|25
1659443400000|2022-08-02 12:30:00|6.69|6.59|6.67|6.57|6.71|6.61|6.67|6.57|37
1659443700000|2022-08-02 12:35:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|33
1659444000000|2022-08-02 12:40:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|39
1659444300000|2022-08-02 12:45:00|6.66|6.56|6.65|6.55|6.68|6.58|6.64|6.54|36
1659444600000|2022-08-02 12:50:00|6.66|6.56|6.64|6.54|6.66|6.56|6.64|6.54|57
1659444900000|2022-08-02 12:55:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|68
1659445200000|2022-08-02 13:00:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|32
1659445500000|2022-08-02 13:05:00|6.69|6.59|6.69|6.59|6.69|6.59|6.67|6.57|21
1659445800000|2022-08-02 13:10:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|34
1659446100000|2022-08-02 13:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|26
1659446400000|2022-08-02 13:20:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|27
1659446700000|2022-08-02 13:25:00|6.69|6.59|6.68|6.58|6.7|6.6|6.67|6.57|36
1659447000000|2022-08-02 13:30:00|6.69|6.59|6.71|6.61|6.72|6.62|6.66|6.56|85
1659447300000|2022-08-02 13:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.68|6.58|100
1659447600000|2022-08-02 13:40:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|51
1659447900000|2022-08-02 13:45:00|6.69|6.59|6.7|6.6|6.73|6.63|6.69|6.59|60
1659448200000|2022-08-02 13:50:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|60
1659448500000|2022-08-02 13:55:00|6.67|6.57|6.7|6.6|6.7|6.6|6.67|6.57|80
1659448800000|2022-08-02 14:00:00|6.69|6.59|6.68|6.58|6.71|6.61|6.68|6.58|54
1659449100000|2022-08-02 14:05:00|6.67|6.57|6.66|6.56|6.69|6.59|6.66|6.56|60
1659449400000|2022-08-02 14:10:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|55
1659449700000|2022-08-02 14:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|28
1659450000000|2022-08-02 14:20:00|6.7|6.6|6.66|6.56|6.7|6.6|6.66|6.56|47
1659450300000|2022-08-02 14:25:00|6.67|6.57|6.76|6.66|6.76|6.66|6.66|6.56|48
1659450600000|2022-08-02 14:30:00|6.77|6.67|6.65|6.55|6.78|6.68|6.63|6.53|129
1659450900000|2022-08-02 14:35:00|6.64|6.54|6.7|6.6|6.72|6.62|6.64|6.54|65
1659451200000|2022-08-02 14:40:00|6.71|6.61|6.74|6.64|6.75|6.65|6.68|6.58|82
1659451500000|2022-08-02 14:45:00|6.75|6.65|6.79|6.69|6.79|6.69|6.73|6.63|79
1659451800000|2022-08-02 14:50:00|6.8|6.7|6.79|6.69|6.8|6.7|6.77|6.67|62
1659452100000|2022-08-02 14:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|53
1659452400000|2022-08-02 15:00:00|6.77|6.67|6.8|6.7|6.81|6.71|6.77|6.67|64
1659452700000|2022-08-02 15:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.77|6.67|59
1659453000000|2022-08-02 15:10:00|6.78|6.68|6.74|6.64|6.79|6.69|6.74|6.64|43
1659453300000|2022-08-02 15:15:00|6.75|6.65|6.74|6.64|6.76|6.66|6.72|6.62|70
1659453600000|2022-08-02 15:20:00|6.75|6.65|6.73|6.63|6.75|6.65|6.72|6.62|35
1659453900000|2022-08-02 15:25:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|48
1659454200000|2022-08-02 15:30:00|6.74|6.64|6.74|6.64|6.74|6.64|6.71|6.61|25
1659454500000|2022-08-02 15:35:00|6.75|6.65|6.77|6.67|6.78|6.68|6.74|6.64|47
1659454800000|2022-08-02 15:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|21
1659455100000|2022-08-02 15:45:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|44
1659455400000|2022-08-02 15:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.77|6.67|37
1659455700000|2022-08-02 15:55:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|16
1659456000000|2022-08-02 16:00:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|41
1659456300000|2022-08-02 16:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|44
1659456600000|2022-08-02 16:10:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|47
1659456900000|2022-08-02 16:15:00|6.84|6.74|6.83|6.73|6.84|6.74|6.81|6.71|54
1659457200000|2022-08-02 16:20:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|77
1659457500000|2022-08-02 16:25:00|6.85|6.75|6.88|6.78|6.89|6.79|6.85|6.75|76
1659457800000|2022-08-02 16:30:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|74
1659458100000|2022-08-02 16:35:00|6.87|6.77|6.89|6.79|6.89|6.79|6.86|6.76|61
1659458400000|2022-08-02 16:40:00|6.9|6.8|6.88|6.78|6.9|6.8|6.87|6.77|33
1659458700000|2022-08-02 16:45:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|24
1659459000000|2022-08-02 16:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|86
1659459300000|2022-08-02 16:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|34
1659459600000|2022-08-02 17:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|19
1659459900000|2022-08-02 17:05:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|35
1659460200000|2022-08-02 17:10:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|14
1659460500000|2022-08-02 17:15:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|41
1659460800000|2022-08-02 17:20:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|31
1659461100000|2022-08-02 17:25:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|16
1659461400000|2022-08-02 17:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|51
1659461700000|2022-08-02 17:35:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|72
1659462000000|2022-08-02 17:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|35
1659462300000|2022-08-02 17:45:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|26
1659462600000|2022-08-02 17:50:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|32
1659462900000|2022-08-02 17:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|49
1659463200000|2022-08-02 18:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|49
1659463500000|2022-08-02 18:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|14
1659463800000|2022-08-02 18:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|26
1659464100000|2022-08-02 18:15:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|41
1659464400000|2022-08-02 18:20:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|14
1659464700000|2022-08-02 18:25:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|10
1659465000000|2022-08-02 18:30:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|28
1659465300000|2022-08-02 18:35:00|6.82|6.72|6.79|6.69|6.82|6.72|6.78|6.68|34
1659465600000|2022-08-02 18:40:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|32
1659465900000|2022-08-02 18:45:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|31
1659466200000|2022-08-02 18:50:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|47
1659466500000|2022-08-02 18:55:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|31
1659466800000|2022-08-02 19:00:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|61
1659467100000|2022-08-02 19:05:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|64
1659467400000|2022-08-02 19:10:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|40
1659467700000|2022-08-02 19:15:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|46
1659468000000|2022-08-02 19:20:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|21
1659468300000|2022-08-02 19:25:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|12
1659468600000|2022-08-02 19:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|83
1659468900000|2022-08-02 19:35:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|60
1659469200000|2022-08-02 19:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|22
1659469500000|2022-08-02 19:45:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|22
1659469800000|2022-08-02 19:50:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|32
1659470100000|2022-08-02 19:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|32
1659470400000|2022-08-02 20:00:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|82
1659470700000|2022-08-02 20:05:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|44
1659471000000|2022-08-02 20:10:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|15
1659471300000|2022-08-02 20:15:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|22
1659471600000|2022-08-02 20:20:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|26
1659471900000|2022-08-02 20:25:00|6.77|6.67|6.78|6.68|6.79|6.69|6.77|6.67|12
1659472200000|2022-08-02 20:30:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|42
1659472500000|2022-08-02 20:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|20
1659472800000|2022-08-02 20:40:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|8
1659473100000|2022-08-02 20:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|7
1659473400000|2022-08-02 20:50:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|29
1659473700000|2022-08-02 20:55:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|24
1659474000000|2022-08-02 21:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|19
1659474300000|2022-08-02 21:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|11
1659474600000|2022-08-02 21:10:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|28
1659474900000|2022-08-02 21:15:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|3
1659475200000|2022-08-02 21:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|3
1659475500000|2022-08-02 21:25:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|15
1659475800000|2022-08-02 21:30:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|7
1659476100000|2022-08-02 21:35:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|27
1659476400000|2022-08-02 21:40:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|6
1659476700000|2022-08-02 21:45:00|6.78|6.68|6.79|6.69|6.8|6.7|6.77|6.67|18
1659477000000|2022-08-02 21:50:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|19
1659477300000|2022-08-02 21:55:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|33
1659477600000|2022-08-02 22:00:00|6.78|6.68|6.78|6.68|6.8|6.7|6.78|6.68|65
1659477900000|2022-08-02 22:05:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|49
1659478200000|2022-08-02 22:10:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|16
1659478500000|2022-08-02 22:15:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|64
1659478800000|2022-08-02 22:20:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|83
1659479100000|2022-08-02 22:25:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|54
1659479400000|2022-08-02 22:30:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|8
1659479700000|2022-08-02 22:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|21
1659480000000|2022-08-02 22:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1659480300000|2022-08-02 22:45:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|20
1659480600000|2022-08-02 22:50:00|6.78|6.68|6.8|6.7|6.81|6.71|6.78|6.68|49
1659480900000|2022-08-02 22:55:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|35
1659481200000|2022-08-02 23:00:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|50
1659481500000|2022-08-02 23:05:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|47
1659481800000|2022-08-02 23:10:00|6.77|6.67|6.77|6.67|6.79|6.69|6.76|6.66|23
1659482100000|2022-08-02 23:15:00|6.78|6.68|6.74|6.64|6.78|6.68|6.74|6.64|45
1659482400000|2022-08-02 23:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|22
1659482700000|2022-08-02 23:25:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|33
1659483000000|2022-08-02 23:30:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|24
1659483300000|2022-08-02 23:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|30
1659483600000|2022-08-02 23:40:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|42
1659483900000|2022-08-02 23:45:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|15
1659484200000|2022-08-02 23:50:00|6.75|6.65|6.71|6.61|6.75|6.65|6.7|6.6|29
1659484500000|2022-08-02 23:55:00|6.72|6.62|6.7|6.6|6.72|6.62|6.69|6.59|67
1659484800000|2022-08-03 00:00:00|6.71|6.61|6.71|6.61|6.72|6.62|6.69|6.59|63
1659485100000|2022-08-03 00:05:00|6.7|6.6|6.73|6.63|6.73|6.63|6.69|6.59|66
1659485400000|2022-08-03 00:10:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|43
1659485700000|2022-08-03 00:15:00|6.69|6.59|6.66|6.56|6.7|6.6|6.66|6.56|56
1659486000000|2022-08-03 00:20:00|6.67|6.57|6.64|6.54|6.67|6.57|6.64|6.54|42
1659486300000|2022-08-03 00:25:00|6.65|6.55|6.61|6.51|6.65|6.55|6.6|6.5|67
1659486600000|2022-08-03 00:30:00|6.62|6.52|6.61|6.51|6.63|6.53|6.61|6.51|36
1659486900000|2022-08-03 00:35:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|38
1659487200000|2022-08-03 00:40:00|6.6|6.5|6.58|6.48|6.61|6.51|6.57|6.47|49
1659487500000|2022-08-03 00:45:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|58
1659487800000|2022-08-03 00:50:00|6.59|6.49|6.57|6.47|6.6|6.5|6.57|6.47|57
1659488100000|2022-08-03 00:55:00|6.56|6.46|6.6|6.5|6.6|6.5|6.56|6.46|45
1659488400000|2022-08-03 01:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|45
1659488700000|2022-08-03 01:05:00|6.58|6.48|6.59|6.49|6.6|6.5|6.57|6.47|26
1659489000000|2022-08-03 01:10:00|6.6|6.5|6.59|6.49|6.6|6.5|6.58|6.48|20
1659489300000|2022-08-03 01:15:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|24
1659489600000|2022-08-03 01:20:00|6.58|6.48|6.61|6.51|6.62|6.52|6.58|6.48|26
1659489900000|2022-08-03 01:25:00|6.62|6.52|6.63|6.53|6.63|6.53|6.61|6.51|24
1659490200000|2022-08-03 01:30:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|11
1659490500000|2022-08-03 01:35:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|33
1659490800000|2022-08-03 01:40:00|6.64|6.54|6.65|6.55|6.65|6.55|6.64|6.54|20
1659491100000|2022-08-03 01:45:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|20
1659491400000|2022-08-03 01:50:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|18
1659491700000|2022-08-03 01:55:00|6.66|6.56|6.65|6.55|6.66|6.56|6.65|6.55|10
1659492000000|2022-08-03 02:00:00|6.64|6.54|6.66|6.56|6.67|6.57|6.64|6.54|29
1659492300000|2022-08-03 02:05:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|12
1659492600000|2022-08-03 02:10:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|27
1659492900000|2022-08-03 02:15:00|6.66|6.56|6.65|6.55|6.66|6.56|6.64|6.54|28
1659493200000|2022-08-03 02:20:00|6.64|6.54|6.63|6.53|6.65|6.55|6.63|6.53|36
1659493500000|2022-08-03 02:25:00|6.64|6.54|6.62|6.52|6.64|6.54|6.62|6.52|15
1659493800000|2022-08-03 02:30:00|6.63|6.53|6.63|6.53|6.63|6.53|6.62|6.52|17
1659494100000|2022-08-03 02:35:00|6.62|6.52|6.67|6.57|6.67|6.57|6.62|6.52|40
1659494400000|2022-08-03 02:40:00|6.68|6.58|6.66|6.56|6.68|6.58|6.66|6.56|37
1659494700000|2022-08-03 02:45:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|4
1659495000000|2022-08-03 02:50:00|6.63|6.53|6.64|6.54|6.64|6.54|6.63|6.53|14
1659495300000|2022-08-03 02:55:00|6.65|6.55|6.64|6.54|6.65|6.55|6.64|6.54|22
1659495600000|2022-08-03 03:00:00|6.63|6.53|6.66|6.56|6.66|6.56|6.63|6.53|26
1659495900000|2022-08-03 03:05:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1659496200000|2022-08-03 03:10:00|6.66|6.56|6.7|6.6|6.7|6.6|6.66|6.56|29
1659496500000|2022-08-03 03:15:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|30
1659496800000|2022-08-03 03:20:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|22
1659497100000|2022-08-03 03:25:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|46
1659497400000|2022-08-03 03:30:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|32
1659497700000|2022-08-03 03:35:00|6.69|6.59|6.66|6.56|6.69|6.59|6.66|6.56|28
1659498000000|2022-08-03 03:40:00|6.67|6.57|6.68|6.58|6.68|6.58|6.66|6.56|4
1659498300000|2022-08-03 03:45:00|6.69|6.59|6.7|6.6|6.71|6.61|6.68|6.58|14
1659498600000|2022-08-03 03:50:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|11
1659498900000|2022-08-03 03:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.68|6.58|25
1659499200000|2022-08-03 04:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|24
1659499500000|2022-08-03 04:05:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|26
1659499800000|2022-08-03 04:10:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|47
1659500100000|2022-08-03 04:15:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|47
1659500400000|2022-08-03 04:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|34
1659500700000|2022-08-03 04:25:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|43
1659501000000|2022-08-03 04:30:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|5
1659501300000|2022-08-03 04:35:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|21
1659501600000|2022-08-03 04:40:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|16
1659501900000|2022-08-03 04:45:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|17
1659502200000|2022-08-03 04:50:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|21
1659502500000|2022-08-03 04:55:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|32
1659502800000|2022-08-03 05:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1659503100000|2022-08-03 05:05:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|7
1659503700000|2022-08-03 05:15:00|6.72|6.62|6.72|6.62|6.72|6.62|6.72|6.62|1
1659504000000|2022-08-03 05:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|3
1659504300000|2022-08-03 05:25:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|23
1659504600000|2022-08-03 05:30:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|10
1659504900000|2022-08-03 05:35:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|18
1659505200000|2022-08-03 05:40:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|2
1659505500000|2022-08-03 05:45:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1659505800000|2022-08-03 05:50:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|5
1659506400000|2022-08-03 06:00:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|22
1659506700000|2022-08-03 06:05:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|6
1659507000000|2022-08-03 06:10:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|40
1659507300000|2022-08-03 06:15:00|6.79|6.69|6.78|6.68|6.8|6.7|6.78|6.68|62
1659507600000|2022-08-03 06:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|22
1659507900000|2022-08-03 06:25:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|4
1659508200000|2022-08-03 06:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|23
1659508500000|2022-08-03 06:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|2
1659508800000|2022-08-03 06:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|21
1659509100000|2022-08-03 06:45:00|6.77|6.67|6.75|6.65|6.77|6.67|6.75|6.65|21
1659509400000|2022-08-03 06:50:00|6.76|6.66|6.78|6.68|6.79|6.69|6.76|6.66|25
1659509700000|2022-08-03 06:55:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|29
1659510000000|2022-08-03 07:00:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1659510300000|2022-08-03 07:05:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|40
1659510600000|2022-08-03 07:10:00|6.78|6.68|6.75|6.65|6.78|6.68|6.75|6.65|28
1659510900000|2022-08-03 07:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|44
1659511200000|2022-08-03 07:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|43
1659511500000|2022-08-03 07:25:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|60
1659511800000|2022-08-03 07:30:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|3
1659512100000|2022-08-03 07:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|9
1659512400000|2022-08-03 07:40:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|7
1659512700000|2022-08-03 07:45:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|16
1659513000000|2022-08-03 07:50:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|8
1659513300000|2022-08-03 07:55:00|6.74|6.64|6.75|6.65|6.75|6.65|6.74|6.64|4
1659513600000|2022-08-03 08:00:00|6.76|6.66|6.79|6.69|6.79|6.69|6.75|6.65|20
1659513900000|2022-08-03 08:05:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|15
1659514200000|2022-08-03 08:10:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|24
1659514500000|2022-08-03 08:15:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|10
1659514800000|2022-08-03 08:20:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|42
1659515100000|2022-08-03 08:25:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|43
1659515400000|2022-08-03 08:30:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|18
1659515700000|2022-08-03 08:35:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|19
1659516000000|2022-08-03 08:40:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|20
1659516300000|2022-08-03 08:45:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|19
1659516600000|2022-08-03 08:50:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|7
1659516900000|2022-08-03 08:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|30
1659517500000|2022-08-03 09:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1659517800000|2022-08-03 09:10:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|8
1659518100000|2022-08-03 09:15:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|36
1659518700000|2022-08-03 09:25:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|18
1659519000000|2022-08-03 09:30:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|13
1659519300000|2022-08-03 09:35:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1659519600000|2022-08-03 09:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|32
1659519900000|2022-08-03 09:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|2
1659520200000|2022-08-03 09:50:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|42
1659520500000|2022-08-03 09:55:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|22
1659520800000|2022-08-03 10:00:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|26
1659521100000|2022-08-03 10:05:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|17
1659521400000|2022-08-03 10:10:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|30
1659521700000|2022-08-03 10:15:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|14
1659522000000|2022-08-03 10:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|44
1659522300000|2022-08-03 10:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|20
1659522600000|2022-08-03 10:30:00|6.83|6.73|6.82|6.72|6.85|6.75|6.82|6.72|18
1659522900000|2022-08-03 10:35:00|6.81|6.71|6.84|6.74|6.84|6.74|6.81|6.71|36
1659523200000|2022-08-03 10:40:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|13
1659523500000|2022-08-03 10:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|2
1659523800000|2022-08-03 10:50:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|17
1659524100000|2022-08-03 10:55:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1659524400000|2022-08-03 11:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|12
1659524700000|2022-08-03 11:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|29
1659525000000|2022-08-03 11:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|74
1659525300000|2022-08-03 11:15:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|38
1659525600000|2022-08-03 11:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|53
1659525900000|2022-08-03 11:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1659526200000|2022-08-03 11:30:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|43
1659526500000|2022-08-03 11:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|22
1659526800000|2022-08-03 11:40:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|18
1659527100000|2022-08-03 11:45:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|17
1659527400000|2022-08-03 11:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|30
1659527700000|2022-08-03 11:55:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|25
1659528000000|2022-08-03 12:00:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|28
1659528300000|2022-08-03 12:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|22
1659528600000|2022-08-03 12:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1659528900000|2022-08-03 12:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|63
1659529200000|2022-08-03 12:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|31
1659529500000|2022-08-03 12:25:00|6.88|6.78|6.86|6.76|6.89|6.79|6.85|6.75|77
1659529800000|2022-08-03 12:30:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|34
1659530100000|2022-08-03 12:35:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|51
1659530400000|2022-08-03 12:40:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|39
1659530700000|2022-08-03 12:45:00|6.81|6.71|6.81|6.71|6.83|6.73|6.81|6.71|55
1659531000000|2022-08-03 12:50:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|32
1659531300000|2022-08-03 12:55:00|6.84|6.74|6.81|6.71|6.84|6.74|6.81|6.71|72
1659531600000|2022-08-03 13:00:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|19
1659531900000|2022-08-03 13:05:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|10
1659532200000|2022-08-03 13:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|33
1659532500000|2022-08-03 13:15:00|6.82|6.72|6.83|6.73|6.84|6.74|6.82|6.72|26
1659532800000|2022-08-03 13:20:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|14
1659533100000|2022-08-03 13:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|57
1659533400000|2022-08-03 13:30:00|6.81|6.71|6.83|6.73|6.84|6.74|6.81|6.71|31
1659533700000|2022-08-03 13:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|18
1659534000000|2022-08-03 13:40:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|40
1659534300000|2022-08-03 13:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|44
1659534600000|2022-08-03 13:50:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|40
1659534900000|2022-08-03 13:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|45
1659535200000|2022-08-03 14:00:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|76
1659535500000|2022-08-03 14:05:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|72
1659535800000|2022-08-03 14:10:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|28
1659536100000|2022-08-03 14:15:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|10
1659536400000|2022-08-03 14:20:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|20
1659536700000|2022-08-03 14:25:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|24
1659537000000|2022-08-03 14:30:00|6.85|6.75|6.83|6.73|6.85|6.75|6.82|6.72|15
1659537300000|2022-08-03 14:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|37
1659537600000|2022-08-03 14:40:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|21
1659537900000|2022-08-03 14:45:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|34
1659538200000|2022-08-03 14:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1659538500000|2022-08-03 14:55:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|14
1659538800000|2022-08-03 15:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|5
1659539100000|2022-08-03 15:05:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|10
1659539400000|2022-08-03 15:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|5
1659539700000|2022-08-03 15:15:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|3
1659540300000|2022-08-03 15:25:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|3
1659540600000|2022-08-03 15:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1659540900000|2022-08-03 15:35:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|19
1659541200000|2022-08-03 15:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|17
1659541500000|2022-08-03 15:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|12
1659541800000|2022-08-03 15:50:00|6.83|6.73|6.84|6.74|6.85|6.75|6.82|6.72|16
1659542100000|2022-08-03 15:55:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|26
1659542400000|2022-08-03 16:00:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|50
1659542700000|2022-08-03 16:05:00|6.83|6.73|6.81|6.71|6.84|6.74|6.81|6.71|21
1659543000000|2022-08-03 16:10:00|6.82|6.72|6.83|6.73|6.83|6.73|6.81|6.71|14
1659543300000|2022-08-03 16:15:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|19
1659543600000|2022-08-03 16:20:00|6.81|6.71|6.84|6.74|6.84|6.74|6.81|6.71|40
1659543900000|2022-08-03 16:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|28
1659544200000|2022-08-03 16:30:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|14
1659544500000|2022-08-03 16:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|22
1659544800000|2022-08-03 16:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|13
1659545100000|2022-08-03 16:45:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|3
1659545400000|2022-08-03 16:50:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1659545700000|2022-08-03 16:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|30
1659546000000|2022-08-03 17:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|14
1659546300000|2022-08-03 17:05:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1659546600000|2022-08-03 17:10:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|14
1659546900000|2022-08-03 17:15:00|6.85|6.75|6.85|6.75|6.87|6.77|6.84|6.74|33
1659547200000|2022-08-03 17:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|19
1659547800000|2022-08-03 17:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|30
1659548100000|2022-08-03 17:35:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|39
1659548400000|2022-08-03 17:40:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|18
1659548700000|2022-08-03 17:45:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|17
1659549000000|2022-08-03 17:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|6
1659549300000|2022-08-03 17:55:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|49
1659549600000|2022-08-03 18:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|12
1659549900000|2022-08-03 18:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|5
1659550200000|2022-08-03 18:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|5
1659550500000|2022-08-03 18:15:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|43
1659550800000|2022-08-03 18:20:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|35
1659551100000|2022-08-03 18:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|8
1659551400000|2022-08-03 18:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1659551700000|2022-08-03 18:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|14
1659552000000|2022-08-03 18:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|14
1659552300000|2022-08-03 18:45:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|12
1659552600000|2022-08-03 18:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|9
1659552900000|2022-08-03 18:55:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|29
1659553200000|2022-08-03 19:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|40
1659553500000|2022-08-03 19:05:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|19
1659553800000|2022-08-03 19:10:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|50
1659554100000|2022-08-03 19:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|43
1659554400000|2022-08-03 19:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|15
1659554700000|2022-08-03 19:25:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|28
1659555000000|2022-08-03 19:30:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|21
1659555300000|2022-08-03 19:35:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|11
1659555600000|2022-08-03 19:40:00|6.84|6.74|6.86|6.76|6.86|6.76|6.83|6.73|19
1659555900000|2022-08-03 19:45:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|12
1659556200000|2022-08-03 19:50:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|22
1659556500000|2022-08-03 19:55:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|7
1659556800000|2022-08-03 20:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|22
1659557100000|2022-08-03 20:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|8
1659557400000|2022-08-03 20:10:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|14
1659557700000|2022-08-03 20:15:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|6
1659558000000|2022-08-03 20:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|9
1659558300000|2022-08-03 20:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|15
1659558600000|2022-08-03 20:30:00|6.82|6.72|6.8|6.7|6.83|6.73|6.8|6.7|21
1659558900000|2022-08-03 20:35:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|18
1659559200000|2022-08-03 20:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|4
1659559500000|2022-08-03 20:45:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|20
1659559800000|2022-08-03 20:50:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|12
1659560100000|2022-08-03 20:55:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|5
1659560400000|2022-08-03 21:00:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1659560700000|2022-08-03 21:05:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|11
1659561000000|2022-08-03 21:10:00|6.83|6.73|6.8|6.7|6.83|6.73|6.8|6.7|22
1659561300000|2022-08-03 21:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|6
1659561900000|2022-08-03 21:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|10
1659562200000|2022-08-03 21:30:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|10
1659562500000|2022-08-03 21:35:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|6
1659562800000|2022-08-03 21:40:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|4
1659563100000|2022-08-03 21:45:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1659563400000|2022-08-03 21:50:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|15
1659563700000|2022-08-03 21:55:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|11
1659564000000|2022-08-03 22:00:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|14
1659564300000|2022-08-03 22:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|9
1659564600000|2022-08-03 22:10:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|11
1659564900000|2022-08-03 22:15:00|6.79|6.69|6.76|6.66|6.8|6.7|6.76|6.66|60
1659565200000|2022-08-03 22:20:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|16
1659565500000|2022-08-03 22:25:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|28
1659565800000|2022-08-03 22:30:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|10
1659566100000|2022-08-03 22:35:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|15
1659566400000|2022-08-03 22:40:00|6.72|6.62|6.69|6.59|6.72|6.62|6.68|6.58|38
1659566700000|2022-08-03 22:45:00|6.7|6.6|6.69|6.59|6.71|6.61|6.68|6.58|36
1659567000000|2022-08-03 22:50:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|12
1659567300000|2022-08-03 22:55:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|41
1659567600000|2022-08-03 23:00:00|6.69|6.59|6.67|6.57|6.7|6.6|6.67|6.57|39
1659567900000|2022-08-03 23:05:00|6.66|6.56|6.64|6.54|6.67|6.57|6.64|6.54|37
1659568200000|2022-08-03 23:10:00|6.65|6.55|6.63|6.53|6.65|6.55|6.62|6.52|23
1659568500000|2022-08-03 23:15:00|6.62|6.52|6.64|6.54|6.64|6.54|6.62|6.52|23
1659568800000|2022-08-03 23:20:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|24
1659569100000|2022-08-03 23:25:00|6.63|6.53|6.64|6.54|6.65|6.55|6.63|6.53|14
1659569400000|2022-08-03 23:30:00|6.65|6.55|6.65|6.55|6.66|6.56|6.64|6.54|9
1659569700000|2022-08-03 23:35:00|6.64|6.54|6.64|6.54|6.65|6.55|6.63|6.53|13
1659570000000|2022-08-03 23:40:00|6.63|6.53|6.66|6.56|6.67|6.57|6.63|6.53|30
1659570300000|2022-08-03 23:45:00|6.67|6.57|6.67|6.57|6.67|6.57|6.66|6.56|13
1659570600000|2022-08-03 23:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|20
1659570900000|2022-08-03 23:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|46
1659571200000|2022-08-04 00:00:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|42
1659571500000|2022-08-04 00:05:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|29
1659571800000|2022-08-04 00:10:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|2
1659572100000|2022-08-04 00:15:00|6.69|6.59|6.7|6.6|6.7|6.6|6.68|6.58|8
1659572400000|2022-08-04 00:20:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|36
1659572700000|2022-08-04 00:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|34
1659573000000|2022-08-04 00:30:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|16
1659573300000|2022-08-04 00:35:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|12
1659573600000|2022-08-04 00:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|4
1659573900000|2022-08-04 00:45:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|26
1659574200000|2022-08-04 00:50:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|11
1659574500000|2022-08-04 00:55:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|9
1659574800000|2022-08-04 01:00:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|50
1659575100000|2022-08-04 01:05:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|31
1659575400000|2022-08-04 01:10:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|27
1659575700000|2022-08-04 01:15:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|50
1659576000000|2022-08-04 01:20:00|6.77|6.67|6.76|6.66|6.77|6.67|6.75|6.65|22
1659576300000|2022-08-04 01:25:00|6.75|6.65|6.77|6.67|6.77|6.67|6.74|6.64|57
1659576600000|2022-08-04 01:30:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|34
1659576900000|2022-08-04 01:35:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|28
1659577200000|2022-08-04 01:40:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|31
1659577500000|2022-08-04 01:45:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|36
1659577800000|2022-08-04 01:50:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|10
1659578100000|2022-08-04 01:55:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|9
1659578400000|2022-08-04 02:00:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|35
1659578700000|2022-08-04 02:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|5
1659579000000|2022-08-04 02:10:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|7
1659579300000|2022-08-04 02:15:00|6.75|6.65|6.75|6.65|6.75|6.65|6.74|6.64|13
1659579600000|2022-08-04 02:20:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|18
1659579900000|2022-08-04 02:25:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|39
1659580200000|2022-08-04 02:30:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|3
1659580500000|2022-08-04 02:35:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|10
1659580800000|2022-08-04 02:40:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|15
1659581100000|2022-08-04 02:45:00|6.75|6.65|6.75|6.65|6.76|6.66|6.75|6.65|7
1659581400000|2022-08-04 02:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|26
1659581700000|2022-08-04 02:55:00|6.76|6.66|6.76|6.66|6.76|6.66|6.75|6.65|9
1659582000000|2022-08-04 03:00:00|6.77|6.67|6.76|6.66|6.77|6.67|6.76|6.66|14
1659582300000|2022-08-04 03:05:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|13
1659582900000|2022-08-04 03:15:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|29
1659583200000|2022-08-04 03:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|4
1659583500000|2022-08-04 03:25:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|56
1659583800000|2022-08-04 03:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|8
1659584100000|2022-08-04 03:35:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|16
1659584400000|2022-08-04 03:40:00|6.77|6.67|6.74|6.64|6.77|6.67|6.74|6.64|18
1659584700000|2022-08-04 03:45:00|6.75|6.65|6.75|6.65|6.75|6.65|6.75|6.65|1
1659585000000|2022-08-04 03:50:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|2
1659585300000|2022-08-04 03:55:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|25
1659585600000|2022-08-04 04:00:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|15
1659585900000|2022-08-04 04:05:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|14
1659586200000|2022-08-04 04:10:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|23
1659586500000|2022-08-04 04:15:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1659586800000|2022-08-04 04:20:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|27
1659587100000|2022-08-04 04:25:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|6
1659587400000|2022-08-04 04:30:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|3
1659587700000|2022-08-04 04:35:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|24
1659588000000|2022-08-04 04:40:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|24
1659588300000|2022-08-04 04:45:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|23
1659588900000|2022-08-04 04:55:00|6.77|6.67|6.78|6.68|6.78|6.68|6.77|6.67|8
1659589200000|2022-08-04 05:00:00|6.79|6.69|6.79|6.69|6.81|6.71|6.79|6.69|29
1659589500000|2022-08-04 05:05:00|6.8|6.7|6.79|6.69|6.8|6.7|6.77|6.67|26
1659589800000|2022-08-04 05:10:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|25
1659590100000|2022-08-04 05:15:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|14
1659590400000|2022-08-04 05:20:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|13
1659591000000|2022-08-04 05:30:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|11
1659591600000|2022-08-04 05:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|2
1659591900000|2022-08-04 05:45:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1659592200000|2022-08-04 05:50:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|10
1659592500000|2022-08-04 05:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|3
1659592800000|2022-08-04 06:00:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|61
1659593100000|2022-08-04 06:05:00|6.8|6.7|6.79|6.69|6.81|6.71|6.79|6.69|22
1659593400000|2022-08-04 06:10:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|7
1659593700000|2022-08-04 06:15:00|6.77|6.67|6.72|6.62|6.77|6.67|6.72|6.62|64
1659594000000|2022-08-04 06:20:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|57
1659594300000|2022-08-04 06:25:00|6.7|6.6|6.69|6.59|6.71|6.61|6.69|6.59|54
1659594600000|2022-08-04 06:30:00|6.68|6.58|6.71|6.61|6.71|6.61|6.67|6.57|22
1659594900000|2022-08-04 06:35:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|26
1659595200000|2022-08-04 06:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|46
1659595500000|2022-08-04 06:45:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|38
1659595800000|2022-08-04 06:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|37
1659596100000|2022-08-04 06:55:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|22
1659596400000|2022-08-04 07:00:00|6.71|6.61|6.73|6.63|6.73|6.63|6.71|6.61|17
1659596700000|2022-08-04 07:05:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|3
1659597000000|2022-08-04 07:10:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|39
1659597300000|2022-08-04 07:15:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|20
1659597600000|2022-08-04 07:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|7
1659597900000|2022-08-04 07:25:00|6.75|6.65|6.74|6.64|6.75|6.65|6.74|6.64|28
1659598200000|2022-08-04 07:30:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|18
1659598500000|2022-08-04 07:35:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|16
1659598800000|2022-08-04 07:40:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|8
1659599100000|2022-08-04 07:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|20
1659599400000|2022-08-04 07:50:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|11
1659599700000|2022-08-04 07:55:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|17
1659600000000|2022-08-04 08:00:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|38
1659600300000|2022-08-04 08:05:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|15
1659600600000|2022-08-04 08:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.69|6.59|20
1659600900000|2022-08-04 08:15:00|6.72|6.62|6.71|6.61|6.72|6.62|6.7|6.6|26
1659601200000|2022-08-04 08:20:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1659601500000|2022-08-04 08:25:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|7
1659601800000|2022-08-04 08:30:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|29
1659602100000|2022-08-04 08:35:00|6.73|6.63|6.71|6.61|6.73|6.63|6.71|6.61|13
1659602400000|2022-08-04 08:40:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|45
1659602700000|2022-08-04 08:45:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|15
1659603000000|2022-08-04 08:50:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|35
1659603300000|2022-08-04 08:55:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|5
1659603600000|2022-08-04 09:00:00|6.68|6.58|6.69|6.59|6.7|6.6|6.68|6.58|6
1659603900000|2022-08-04 09:05:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|39
1659604200000|2022-08-04 09:10:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|2
1659604800000|2022-08-04 09:20:00|6.69|6.59|6.7|6.6|6.71|6.61|6.69|6.59|18
1659605100000|2022-08-04 09:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|20
1659605400000|2022-08-04 09:30:00|6.71|6.61|6.7|6.6|6.72|6.62|6.69|6.59|24
1659605700000|2022-08-04 09:35:00|6.69|6.59|6.69|6.59|6.7|6.6|6.69|6.59|21
1659606000000|2022-08-04 09:40:00|6.7|6.6|6.71|6.61|6.72|6.62|6.69|6.59|16
1659606300000|2022-08-04 09:45:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|18
1659606900000|2022-08-04 09:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|20
1659607200000|2022-08-04 10:00:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|36
1659607500000|2022-08-04 10:05:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|46
1659607800000|2022-08-04 10:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|3
1659608100000|2022-08-04 10:15:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|16
1659608400000|2022-08-04 10:20:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1659608700000|2022-08-04 10:25:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|6
1659609000000|2022-08-04 10:30:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|14
1659609300000|2022-08-04 10:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|9
1659609600000|2022-08-04 10:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|3
1659609900000|2022-08-04 10:45:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|3
1659610200000|2022-08-04 10:50:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1659610500000|2022-08-04 10:55:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|25
1659610800000|2022-08-04 11:00:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|6
1659611100000|2022-08-04 11:05:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|3
1659611400000|2022-08-04 11:10:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|9
1659611700000|2022-08-04 11:15:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|27
1659612000000|2022-08-04 11:20:00|6.69|6.59|6.72|6.62|6.72|6.62|6.69|6.59|32
1659612300000|2022-08-04 11:25:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|4
1659612600000|2022-08-04 11:30:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|10
1659612900000|2022-08-04 11:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|8
1659613200000|2022-08-04 11:40:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|2
1659613500000|2022-08-04 11:45:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|16
1659613800000|2022-08-04 11:50:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|12
1659614100000|2022-08-04 11:55:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|4
1659614400000|2022-08-04 12:00:00|6.69|6.59|6.71|6.61|6.72|6.62|6.69|6.59|11
1659614700000|2022-08-04 12:05:00|6.72|6.62|6.69|6.59|6.72|6.62|6.69|6.59|12
1659615000000|2022-08-04 12:10:00|6.68|6.58|6.68|6.58|6.7|6.6|6.68|6.58|43
1659615300000|2022-08-04 12:15:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|50
1659615600000|2022-08-04 12:20:00|6.67|6.57|6.67|6.57|6.68|6.58|6.66|6.56|21
1659615900000|2022-08-04 12:25:00|6.66|6.56|6.69|6.59|6.69|6.59|6.66|6.56|20
1659616200000|2022-08-04 12:30:00|6.7|6.6|6.7|6.6|6.7|6.6|6.69|6.59|13
1659616500000|2022-08-04 12:35:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|21
1659616800000|2022-08-04 12:40:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1659617100000|2022-08-04 12:45:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|21
1659617400000|2022-08-04 12:50:00|6.7|6.6|6.71|6.61|6.72|6.62|6.7|6.6|6
1659617700000|2022-08-04 12:55:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|2
1659618000000|2022-08-04 13:00:00|6.72|6.62|6.7|6.6|6.72|6.62|6.7|6.6|19
1659618300000|2022-08-04 13:05:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|23
1659618600000|2022-08-04 13:10:00|6.72|6.62|6.73|6.63|6.74|6.64|6.71|6.61|16
1659618900000|2022-08-04 13:15:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|33
1659619200000|2022-08-04 13:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|15
1659619500000|2022-08-04 13:25:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|23
1659619800000|2022-08-04 13:30:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|44
1659620100000|2022-08-04 13:35:00|6.73|6.63|6.71|6.61|6.74|6.64|6.71|6.61|55
1659620400000|2022-08-04 13:40:00|6.72|6.62|6.77|6.67|6.77|6.67|6.71|6.61|34
1659620700000|2022-08-04 13:45:00|6.76|6.66|6.78|6.68|6.78|6.68|6.75|6.65|27
1659621000000|2022-08-04 13:50:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|75
1659621300000|2022-08-04 13:55:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|26
1659621600000|2022-08-04 14:00:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|18
1659621900000|2022-08-04 14:05:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|19
1659622200000|2022-08-04 14:10:00|6.75|6.65|6.73|6.63|6.76|6.66|6.73|6.63|31
1659622500000|2022-08-04 14:15:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|73
1659622800000|2022-08-04 14:20:00|6.71|6.61|6.71|6.61|6.71|6.61|6.69|6.59|63
1659623100000|2022-08-04 14:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.7|6.6|35
1659623400000|2022-08-04 14:30:00|6.69|6.59|6.68|6.58|6.7|6.6|6.68|6.58|22
1659623700000|2022-08-04 14:35:00|6.67|6.57|6.69|6.59|6.69|6.59|6.67|6.57|5
1659624000000|2022-08-04 14:40:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|16
1659624300000|2022-08-04 14:45:00|6.7|6.6|6.73|6.63|6.73|6.63|6.7|6.6|18
1659624600000|2022-08-04 14:50:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|18
1659624900000|2022-08-04 14:55:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|39
1659625200000|2022-08-04 15:00:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|18
1659625500000|2022-08-04 15:05:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|10
1659625800000|2022-08-04 15:10:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|23
1659626100000|2022-08-04 15:15:00|6.74|6.64|6.74|6.64|6.74|6.64|6.72|6.62|35
1659626400000|2022-08-04 15:20:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|15
1659626700000|2022-08-04 15:25:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|9
1659627000000|2022-08-04 15:30:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|27
1659627300000|2022-08-04 15:35:00|6.74|6.64|6.71|6.61|6.75|6.65|6.71|6.61|48
1659627600000|2022-08-04 15:40:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|34
1659627900000|2022-08-04 15:45:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|13
1659628200000|2022-08-04 15:50:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|21
1659628500000|2022-08-04 15:55:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|8
1659628800000|2022-08-04 16:00:00|6.76|6.66|6.75|6.65|6.76|6.66|6.75|6.65|42
1659629100000|2022-08-04 16:05:00|6.76|6.66|6.77|6.67|6.77|6.67|6.75|6.65|10
1659629400000|2022-08-04 16:10:00|6.76|6.66|6.77|6.67|6.78|6.68|6.76|6.66|8
1659629700000|2022-08-04 16:15:00|6.76|6.66|6.76|6.66|6.76|6.66|6.76|6.66|1
1659630000000|2022-08-04 16:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|6
1659630300000|2022-08-04 16:25:00|6.75|6.65|6.74|6.64|6.76|6.66|6.74|6.64|16
1659630600000|2022-08-04 16:30:00|6.75|6.65|6.73|6.63|6.75|6.65|6.73|6.63|13
1659630900000|2022-08-04 16:35:00|6.72|6.62|6.74|6.64|6.74|6.64|6.72|6.62|13
1659631200000|2022-08-04 16:40:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|33
1659631500000|2022-08-04 16:45:00|6.72|6.62|6.64|6.54|6.73|6.63|6.64|6.54|69
1659631800000|2022-08-04 16:50:00|6.65|6.55|6.64|6.54|6.65|6.55|6.63|6.53|50
1659632100000|2022-08-04 16:55:00|6.63|6.53|6.65|6.55|6.65|6.55|6.63|6.53|17
1659632400000|2022-08-04 17:00:00|6.64|6.54|6.65|6.55|6.66|6.56|6.64|6.54|28
1659632700000|2022-08-04 17:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|23
1659633000000|2022-08-04 17:10:00|6.67|6.57|6.66|6.56|6.67|6.57|6.66|6.56|30
1659633300000|2022-08-04 17:15:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|3
1659633600000|2022-08-04 17:20:00|6.66|6.56|6.67|6.57|6.67|6.57|6.66|6.56|24
1659633900000|2022-08-04 17:25:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|9
1659634200000|2022-08-04 17:30:00|6.67|6.57|6.68|6.58|6.68|6.58|6.67|6.57|42
1659634500000|2022-08-04 17:35:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|13
1659634800000|2022-08-04 17:40:00|6.68|6.58|6.68|6.58|6.68|6.58|6.67|6.57|35
1659635100000|2022-08-04 17:45:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|43
1659635400000|2022-08-04 17:50:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|14
1659635700000|2022-08-04 17:55:00|6.68|6.58|6.68|6.58|6.69|6.59|6.68|6.58|21
1659636000000|2022-08-04 18:00:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|4
1659636300000|2022-08-04 18:05:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|19
1659636600000|2022-08-04 18:10:00|6.66|6.56|6.64|6.54|6.67|6.57|6.63|6.53|37
1659636900000|2022-08-04 18:15:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|35
1659637200000|2022-08-04 18:20:00|6.68|6.58|6.69|6.59|6.69|6.59|6.67|6.57|22
1659637500000|2022-08-04 18:25:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|23
1659637800000|2022-08-04 18:30:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|14
1659638100000|2022-08-04 18:35:00|6.71|6.61|6.7|6.6|6.72|6.62|6.7|6.6|46
1659638400000|2022-08-04 18:40:00|6.71|6.61|6.68|6.58|6.71|6.61|6.67|6.57|24
1659638700000|2022-08-04 18:45:00|6.67|6.57|6.68|6.58|6.69|6.59|6.67|6.57|28
1659639000000|2022-08-04 18:50:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|24
1659639300000|2022-08-04 18:55:00|6.69|6.59|6.68|6.58|6.69|6.59|6.68|6.58|8
1659639600000|2022-08-04 19:00:00|6.69|6.59|6.69|6.59|6.69|6.59|6.68|6.58|35
1659639900000|2022-08-04 19:05:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|8
1659640200000|2022-08-04 19:10:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|20
1659640500000|2022-08-04 19:15:00|6.7|6.6|6.71|6.61|6.71|6.61|6.7|6.6|34
1659640800000|2022-08-04 19:20:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|2
1659641100000|2022-08-04 19:25:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|12
1659641400000|2022-08-04 19:30:00|6.7|6.6|6.67|6.57|6.7|6.6|6.67|6.57|22
1659641700000|2022-08-04 19:35:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|17
1659642000000|2022-08-04 19:40:00|6.65|6.55|6.66|6.56|6.66|6.56|6.65|6.55|14
1659642300000|2022-08-04 19:45:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|29
1659642600000|2022-08-04 19:50:00|6.66|6.56|6.67|6.57|6.68|6.58|6.66|6.56|8
1659642900000|2022-08-04 19:55:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|34
1659643200000|2022-08-04 20:00:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|11
1659643500000|2022-08-04 20:05:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|25
1659643800000|2022-08-04 20:10:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|26
1659644100000|2022-08-04 20:15:00|6.68|6.58|6.69|6.59|6.69|6.59|6.68|6.58|52
1659644400000|2022-08-04 20:20:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1659644700000|2022-08-04 20:25:00|6.71|6.61|6.7|6.6|6.71|6.61|6.7|6.6|8
1659645000000|2022-08-04 20:30:00|6.69|6.59|6.71|6.61|6.71|6.61|6.69|6.59|7
1659645300000|2022-08-04 20:35:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|30
1659645600000|2022-08-04 20:40:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|36
1659645900000|2022-08-04 20:45:00|6.72|6.62|6.71|6.61|6.74|6.64|6.71|6.61|32
1659646200000|2022-08-04 20:50:00|6.7|6.6|6.73|6.63|6.73|6.63|6.69|6.59|22
1659646500000|2022-08-04 20:55:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|28
1659646800000|2022-08-04 21:00:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|15
1659647100000|2022-08-04 21:05:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1659647400000|2022-08-04 21:10:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|18
1659648000000|2022-08-04 21:20:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|6
1659648300000|2022-08-04 21:25:00|6.73|6.63|6.72|6.62|6.73|6.63|6.72|6.62|4
1659648600000|2022-08-04 21:30:00|6.73|6.63|6.73|6.63|6.73|6.63|6.73|6.63|1
1659648900000|2022-08-04 21:35:00|6.74|6.64|6.72|6.62|6.74|6.64|6.72|6.62|7
1659649200000|2022-08-04 21:40:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|2
1659649500000|2022-08-04 21:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|14
1659649800000|2022-08-04 21:50:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|8
1659650100000|2022-08-04 21:55:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|7
1659650400000|2022-08-04 22:00:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|17
1659650700000|2022-08-04 22:05:00|6.71|6.61|6.71|6.61|6.72|6.62|6.71|6.61|11
1659651000000|2022-08-04 22:10:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|13
1659651300000|2022-08-04 22:15:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|29
1659651600000|2022-08-04 22:20:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1659651900000|2022-08-04 22:25:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|14
1659652200000|2022-08-04 22:30:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|8
1659652500000|2022-08-04 22:35:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|9
1659652800000|2022-08-04 22:40:00|6.75|6.65|6.74|6.64|6.75|6.65|6.73|6.63|20
1659653100000|2022-08-04 22:45:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|14
1659653400000|2022-08-04 22:50:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|14
1659653700000|2022-08-04 22:55:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|16
1659654000000|2022-08-04 23:00:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|28
1659654300000|2022-08-04 23:05:00|6.77|6.67|6.76|6.66|6.79|6.69|6.75|6.65|20
1659654600000|2022-08-04 23:10:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|14
1659654900000|2022-08-04 23:15:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|7
1659655200000|2022-08-04 23:20:00|6.78|6.68|6.77|6.67|6.8|6.7|6.76|6.66|26
1659655500000|2022-08-04 23:25:00|6.78|6.68|6.8|6.7|6.81|6.71|6.76|6.66|39
1659655800000|2022-08-04 23:30:00|6.81|6.71|6.78|6.68|6.81|6.71|6.78|6.68|38
1659656100000|2022-08-04 23:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|17
1659656400000|2022-08-04 23:40:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|9
1659656700000|2022-08-04 23:45:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|18
1659657000000|2022-08-04 23:50:00|6.81|6.71|6.79|6.69|6.81|6.71|6.79|6.69|11
1659657300000|2022-08-04 23:55:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|33
1659657600000|2022-08-05 00:00:00|6.77|6.67|6.79|6.69|6.8|6.7|6.77|6.67|29
1659657900000|2022-08-05 00:05:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|33
1659658200000|2022-08-05 00:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|25
1659658500000|2022-08-05 00:15:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|29
1659658800000|2022-08-05 00:20:00|6.79|6.69|6.77|6.67|6.8|6.7|6.77|6.67|13
1659659100000|2022-08-05 00:25:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|8
1659659400000|2022-08-05 00:30:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|5
1659659700000|2022-08-05 00:35:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|8
1659660000000|2022-08-05 00:40:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|13
1659660300000|2022-08-05 00:45:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|25
1659660600000|2022-08-05 00:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|31
1659660900000|2022-08-05 00:55:00|6.8|6.7|6.77|6.67|6.8|6.7|6.77|6.67|12
1659661200000|2022-08-05 01:00:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|15
1659661500000|2022-08-05 01:05:00|6.79|6.69|6.81|6.71|6.81|6.71|6.78|6.68|17
1659661800000|2022-08-05 01:10:00|6.8|6.7|6.8|6.7|6.81|6.71|6.8|6.7|35
1659662100000|2022-08-05 01:15:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|9
1659662400000|2022-08-05 01:20:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|8
1659663000000|2022-08-05 01:30:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|6
1659663300000|2022-08-05 01:35:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|10
1659663600000|2022-08-05 01:40:00|6.8|6.7|6.81|6.71|6.82|6.72|6.79|6.69|18
1659663900000|2022-08-05 01:45:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|23
1659664200000|2022-08-05 01:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|34
1659664500000|2022-08-05 01:55:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|56
1659664800000|2022-08-05 02:00:00|6.85|6.75|6.87|6.77|6.88|6.78|6.84|6.74|45
1659665100000|2022-08-05 02:05:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|39
1659665400000|2022-08-05 02:10:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|17
1659665700000|2022-08-05 02:15:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|12
1659666000000|2022-08-05 02:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|35
1659666300000|2022-08-05 02:25:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|18
1659666600000|2022-08-05 02:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|43
1659666900000|2022-08-05 02:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|20
1659667200000|2022-08-05 02:40:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|21
1659667500000|2022-08-05 02:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|9
1659667800000|2022-08-05 02:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|28
1659668100000|2022-08-05 02:55:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1659668400000|2022-08-05 03:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|24
1659668700000|2022-08-05 03:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|25
1659669000000|2022-08-05 03:10:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|22
1659669300000|2022-08-05 03:15:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|30
1659669600000|2022-08-05 03:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|7
1659669900000|2022-08-05 03:25:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|15
1659670200000|2022-08-05 03:30:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|58
1659670500000|2022-08-05 03:35:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|14
1659670800000|2022-08-05 03:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|10
1659671400000|2022-08-05 03:50:00|6.87|6.77|6.89|6.79|6.9|6.8|6.87|6.77|37
1659671700000|2022-08-05 03:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|24
1659672000000|2022-08-05 04:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|8
1659672300000|2022-08-05 04:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1659672600000|2022-08-05 04:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|20
1659672900000|2022-08-05 04:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|7
1659673200000|2022-08-05 04:20:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|16
1659674100000|2022-08-05 04:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1659674400000|2022-08-05 04:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|12
1659674700000|2022-08-05 04:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|2
1659675000000|2022-08-05 04:50:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|10
1659675300000|2022-08-05 04:55:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|19
1659675600000|2022-08-05 05:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|3
1659675900000|2022-08-05 05:05:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|10
1659676200000|2022-08-05 05:10:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1659676500000|2022-08-05 05:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|29
1659676800000|2022-08-05 05:20:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|25
1659677100000|2022-08-05 05:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|23
1659677400000|2022-08-05 05:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|9
1659677700000|2022-08-05 05:35:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|25
1659678000000|2022-08-05 05:40:00|6.85|6.75|6.87|6.77|6.87|6.77|6.84|6.74|21
1659678300000|2022-08-05 05:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|13
1659678600000|2022-08-05 05:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|10
1659678900000|2022-08-05 05:55:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|6
1659679200000|2022-08-05 06:00:00|6.89|6.79|6.92|6.82|6.92|6.82|6.88|6.78|14
1659679500000|2022-08-05 06:05:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|52
1659679800000|2022-08-05 06:10:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|13
1659680100000|2022-08-05 06:15:00|6.9|6.8|6.93|6.83|6.94|6.84|6.89|6.79|38
1659680400000|2022-08-05 06:20:00|6.92|6.82|6.95|6.85|6.96|6.86|6.92|6.82|78
1659680700000|2022-08-05 06:25:00|6.96|6.86|6.93|6.83|6.96|6.86|6.93|6.83|34
1659681000000|2022-08-05 06:30:00|6.94|6.84|6.96|6.86|6.99|6.89|6.93|6.83|49
1659681300000|2022-08-05 06:35:00|6.97|6.87|7|6.9|7.03|6.93|6.97|6.87|58
1659681600000|2022-08-05 06:40:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|48
1659681900000|2022-08-05 06:45:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1659682200000|2022-08-05 06:50:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|66
1659682500000|2022-08-05 06:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|25
1659682800000|2022-08-05 07:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|64
1659683100000|2022-08-05 07:05:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|33
1659683400000|2022-08-05 07:10:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|22
1659683700000|2022-08-05 07:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1659684000000|2022-08-05 07:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|25
1659684300000|2022-08-05 07:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|22
1659684600000|2022-08-05 07:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|22
1659684900000|2022-08-05 07:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|14
1659685200000|2022-08-05 07:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|6
1659685500000|2022-08-05 07:45:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|10
1659685800000|2022-08-05 07:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|21
1659686100000|2022-08-05 07:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|32
1659686400000|2022-08-05 08:00:00|6.95|6.85|6.98|6.88|6.98|6.88|6.95|6.85|32
1659686700000|2022-08-05 08:05:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|14
1659687000000|2022-08-05 08:10:00|6.97|6.87|6.97|6.87|6.99|6.89|6.97|6.87|49
1659687300000|2022-08-05 08:15:00|6.98|6.88|6.93|6.83|6.98|6.88|6.93|6.83|36
1659687600000|2022-08-05 08:20:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|29
1659687900000|2022-08-05 08:25:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|27
1659688200000|2022-08-05 08:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|2
1659688500000|2022-08-05 08:35:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|20
1659688800000|2022-08-05 08:40:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|10
1659689100000|2022-08-05 08:45:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|10
1659689400000|2022-08-05 08:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1659689700000|2022-08-05 08:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|28
1659690000000|2022-08-05 09:00:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|41
1659690300000|2022-08-05 09:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|14
1659690600000|2022-08-05 09:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|26
1659690900000|2022-08-05 09:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|28
1659691200000|2022-08-05 09:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|4
1659691500000|2022-08-05 09:25:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1659691800000|2022-08-05 09:30:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|43
1659692100000|2022-08-05 09:35:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|12
1659692400000|2022-08-05 09:40:00|7|6.9|7|6.9|7|6.9|6.99|6.89|13
1659692700000|2022-08-05 09:45:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|19
1659693300000|2022-08-05 09:55:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1659693600000|2022-08-05 10:00:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|34
1659693900000|2022-08-05 10:05:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|27
1659694200000|2022-08-05 10:10:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|11
1659694500000|2022-08-05 10:15:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1659695100000|2022-08-05 10:25:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|49
1659695400000|2022-08-05 10:30:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|34
1659695700000|2022-08-05 10:35:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|10
1659696000000|2022-08-05 10:40:00|7|6.9|7|6.9|7.01|6.91|7|6.9|27
1659696300000|2022-08-05 10:45:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|14
1659696600000|2022-08-05 10:50:00|7.01|6.91|7|6.9|7.03|6.93|7|6.9|28
1659696900000|2022-08-05 10:55:00|7.01|6.91|7.01|6.91|7.01|6.91|6.98|6.88|41
1659697200000|2022-08-05 11:00:00|7.02|6.92|7|6.9|7.03|6.93|6.99|6.89|29
1659697500000|2022-08-05 11:05:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|33
1659697800000|2022-08-05 11:10:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|35
1659698100000|2022-08-05 11:15:00|7.01|6.91|7.04|6.94|7.05|6.95|7|6.9|42
1659698400000|2022-08-05 11:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|161
1659698700000|2022-08-05 11:25:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|86
1659699000000|2022-08-05 11:30:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|22
1659699300000|2022-08-05 11:35:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|64
1659699600000|2022-08-05 11:40:00|7.04|6.94|7.06|6.96|7.07|6.97|7.04|6.94|35
1659699900000|2022-08-05 11:45:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|98
1659700200000|2022-08-05 11:50:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|36
1659700500000|2022-08-05 11:55:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|71
1659700800000|2022-08-05 12:00:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|58
1659701100000|2022-08-05 12:05:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|38
1659701400000|2022-08-05 12:10:00|7.06|6.96|7.05|6.95|7.07|6.97|7.04|6.94|80
1659701700000|2022-08-05 12:15:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|36
1659702000000|2022-08-05 12:20:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|30
1659702300000|2022-08-05 12:25:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|113
1659702600000|2022-08-05 12:30:00|7.03|6.93|6.98|6.88|7.04|6.94|6.96|6.86|138
1659702900000|2022-08-05 12:35:00|6.97|6.87|6.94|6.84|6.98|6.88|6.94|6.84|108
1659703200000|2022-08-05 12:40:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|94
1659703500000|2022-08-05 12:45:00|6.93|6.83|6.9|6.8|6.95|6.85|6.9|6.8|70
1659703800000|2022-08-05 12:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|33
1659704100000|2022-08-05 12:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.89|6.79|71
1659704400000|2022-08-05 13:00:00|6.91|6.81|6.93|6.83|6.95|6.85|6.91|6.81|55
1659704700000|2022-08-05 13:05:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|57
1659705000000|2022-08-05 13:10:00|6.91|6.81|6.88|6.78|6.92|6.82|6.87|6.77|42
1659705300000|2022-08-05 13:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|29
1659705600000|2022-08-05 13:20:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|27
1659705900000|2022-08-05 13:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|24
1659706200000|2022-08-05 13:30:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|77
1659706500000|2022-08-05 13:35:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|32
1659706800000|2022-08-05 13:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|24
1659707100000|2022-08-05 13:45:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|34
1659707400000|2022-08-05 13:50:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|28
1659707700000|2022-08-05 13:55:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|32
1659708000000|2022-08-05 14:00:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|40
1659708300000|2022-08-05 14:05:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|111
1659708600000|2022-08-05 14:10:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|38
1659708900000|2022-08-05 14:15:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|93
1659709200000|2022-08-05 14:20:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|66
1659709500000|2022-08-05 14:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|49
1659709800000|2022-08-05 14:30:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|52
1659710100000|2022-08-05 14:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|35
1659710400000|2022-08-05 14:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|24
1659710700000|2022-08-05 14:45:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|35
1659711000000|2022-08-05 14:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|26
1659711300000|2022-08-05 14:55:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|9
1659711600000|2022-08-05 15:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|45
1659711900000|2022-08-05 15:05:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|40
1659712200000|2022-08-05 15:10:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|8
1659712500000|2022-08-05 15:15:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|12
1659712800000|2022-08-05 15:20:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|25
1659713100000|2022-08-05 15:25:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|43
1659713400000|2022-08-05 15:30:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|42
1659713700000|2022-08-05 15:35:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|24
1659714000000|2022-08-05 15:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|18
1659714300000|2022-08-05 15:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|13
1659714600000|2022-08-05 15:50:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|19
1659714900000|2022-08-05 15:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1659715200000|2022-08-05 16:00:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|25
1659715500000|2022-08-05 16:05:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|33
1659715800000|2022-08-05 16:10:00|6.9|6.8|6.9|6.8|6.92|6.82|6.89|6.79|51
1659716100000|2022-08-05 16:15:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|35
1659716400000|2022-08-05 16:20:00|6.94|6.84|6.9|6.8|6.94|6.84|6.9|6.8|23
1659716700000|2022-08-05 16:25:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|31
1659717000000|2022-08-05 16:30:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|67
1659717300000|2022-08-05 16:35:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|20
1659717600000|2022-08-05 16:40:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|55
1659717900000|2022-08-05 16:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|5
1659718200000|2022-08-05 16:50:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|13
1659718500000|2022-08-05 16:55:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|24
1659718800000|2022-08-05 17:00:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|43
1659719100000|2022-08-05 17:05:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|5
1659719400000|2022-08-05 17:10:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|38
1659719700000|2022-08-05 17:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|47
1659720000000|2022-08-05 17:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|61
1659720300000|2022-08-05 17:25:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|38
1659720600000|2022-08-05 17:30:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|63
1659720900000|2022-08-05 17:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|32
1659721200000|2022-08-05 17:40:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|22
1659721500000|2022-08-05 17:45:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|46
1659721800000|2022-08-05 17:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|47
1659722100000|2022-08-05 17:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|34
1659722400000|2022-08-05 18:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.9|6.8|53
1659722700000|2022-08-05 18:05:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|12
1659723000000|2022-08-05 18:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|11
1659723300000|2022-08-05 18:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|15
1659723600000|2022-08-05 18:20:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1659723900000|2022-08-05 18:25:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|28
1659724200000|2022-08-05 18:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|9
1659724500000|2022-08-05 18:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|8
1659724800000|2022-08-05 18:40:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|3
1659725100000|2022-08-05 18:45:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|12
1659725400000|2022-08-05 18:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|43
1659725700000|2022-08-05 18:55:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|29
1659726000000|2022-08-05 19:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|48
1659726300000|2022-08-05 19:05:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|7
1659726600000|2022-08-05 19:10:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|38
1659726900000|2022-08-05 19:15:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|46
1659727200000|2022-08-05 19:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|23
1659727500000|2022-08-05 19:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|77
1659727800000|2022-08-05 19:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|20
1659728100000|2022-08-05 19:35:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|36
1659728400000|2022-08-05 19:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1659728700000|2022-08-05 19:45:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|8
1659729000000|2022-08-05 19:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|28
1659729300000|2022-08-05 19:55:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|28
1659729600000|2022-08-05 20:00:00|6.94|6.84|6.98|6.88|6.98|6.88|6.94|6.84|53
1659729900000|2022-08-05 20:05:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|54
1659730200000|2022-08-05 20:10:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|43
1659730500000|2022-08-05 20:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|16
1659731100000|2022-08-05 20:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|2
1659731400000|2022-08-05 20:30:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|51
1659731700000|2022-08-05 20:35:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|70
1659732000000|2022-08-05 20:40:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|16
1659732300000|2022-08-05 20:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|28
1659732900000|2022-08-05 20:55:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|33
1659769200000|2022-08-06 07:00:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|9
1659769800000|2022-08-06 07:10:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|9
1659770100000|2022-08-06 07:15:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|7
1659770400000|2022-08-06 07:20:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659770700000|2022-08-06 07:25:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|4
1659771000000|2022-08-06 07:30:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|5
1659771300000|2022-08-06 07:35:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1659771600000|2022-08-06 07:40:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|2
1659771900000|2022-08-06 07:45:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|29
1659772200000|2022-08-06 07:50:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|14
1659772500000|2022-08-06 07:55:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|6
1659772800000|2022-08-06 08:00:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|12
1659773100000|2022-08-06 08:05:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|20
1659773400000|2022-08-06 08:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|13
1659773700000|2022-08-06 08:15:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|11
1659774000000|2022-08-06 08:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|16
1659774300000|2022-08-06 08:25:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|7
1659774600000|2022-08-06 08:30:00|7.04|6.94|7.02|6.92|7.05|6.95|7.02|6.92|17
1659774900000|2022-08-06 08:35:00|7.03|6.93|7.02|6.92|7.03|6.93|6.99|6.89|22
1659775200000|2022-08-06 08:40:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|18
1659775500000|2022-08-06 08:45:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|25
1659775800000|2022-08-06 08:50:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|3
1659776100000|2022-08-06 08:55:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|17
1659776400000|2022-08-06 09:00:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|24
1659776700000|2022-08-06 09:05:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|19
1659777000000|2022-08-06 09:10:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|10
1659777300000|2022-08-06 09:15:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|7
1659777600000|2022-08-06 09:20:00|7|6.9|7|6.9|7.01|6.91|7|6.9|9
1659777900000|2022-08-06 09:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|9
1659778500000|2022-08-06 09:35:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|6
1659779100000|2022-08-06 09:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1659779400000|2022-08-06 09:50:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|2
1659779700000|2022-08-06 09:55:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1659780000000|2022-08-06 10:00:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|2
1659780300000|2022-08-06 10:05:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|7
1659780600000|2022-08-06 10:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1659780900000|2022-08-06 10:15:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|13
1659781200000|2022-08-06 10:20:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|6
1659781500000|2022-08-06 10:25:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|10
1659781800000|2022-08-06 10:30:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|15
1659782100000|2022-08-06 10:35:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|36
1659782400000|2022-08-06 10:40:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|3
1659782700000|2022-08-06 10:45:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|41
1659783000000|2022-08-06 10:50:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|7
1659783300000|2022-08-06 10:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|11
1659783600000|2022-08-06 11:00:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|4
1659783900000|2022-08-06 11:05:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|11
1659784500000|2022-08-06 11:15:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|2
1659784800000|2022-08-06 11:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|3
1659785100000|2022-08-06 11:25:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|5
1659785400000|2022-08-06 11:30:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|15
1659785700000|2022-08-06 11:35:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1659786000000|2022-08-06 11:40:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|2
1659786300000|2022-08-06 11:45:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|11
1659786600000|2022-08-06 11:50:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|7
1659786900000|2022-08-06 11:55:00|7.02|6.92|7.02|6.92|7.02|6.92|7.01|6.91|3
1659787200000|2022-08-06 12:00:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|9
1659787500000|2022-08-06 12:05:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659787800000|2022-08-06 12:10:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1659788100000|2022-08-06 12:15:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|11
1659788400000|2022-08-06 12:20:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1659788700000|2022-08-06 12:25:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|17
1659789000000|2022-08-06 12:30:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|10
1659789600000|2022-08-06 12:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|4
1659789900000|2022-08-06 12:45:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|14
1659790200000|2022-08-06 12:50:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1659790500000|2022-08-06 12:55:00|7.03|6.93|7.03|6.93|7.03|6.93|7.02|6.92|13
1659790800000|2022-08-06 13:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|2
1659791100000|2022-08-06 13:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|23
1659791400000|2022-08-06 13:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1659791700000|2022-08-06 13:15:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|11
1659792000000|2022-08-06 13:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|12
1659792600000|2022-08-06 13:30:00|7.03|6.93|7.06|6.96|7.06|6.96|7.03|6.93|16
1659792900000|2022-08-06 13:35:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|9
1659793500000|2022-08-06 13:45:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|23
1659793800000|2022-08-06 13:50:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|30
1659794100000|2022-08-06 13:55:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|9
1659794400000|2022-08-06 14:00:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659794700000|2022-08-06 14:05:00|7.03|6.93|7.03|6.93|7.03|6.93|7.03|6.93|1
1659795000000|2022-08-06 14:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659795300000|2022-08-06 14:15:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|10
1659795600000|2022-08-06 14:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|2
1659796500000|2022-08-06 14:35:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|3
1659796800000|2022-08-06 14:40:00|7.04|6.94|7.04|6.94|7.04|6.94|7.04|6.94|1
1659797100000|2022-08-06 14:45:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|3
1659797400000|2022-08-06 14:50:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|7
1659797700000|2022-08-06 14:55:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|12
1659798000000|2022-08-06 15:00:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|11
1659798300000|2022-08-06 15:05:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|11
1659798900000|2022-08-06 15:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|6
1659799200000|2022-08-06 15:20:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|14
1659799500000|2022-08-06 15:25:00|7.05|6.95|7.03|6.93|7.05|6.95|7.03|6.93|3
1659799800000|2022-08-06 15:30:00|7.02|6.92|7.02|6.92|7.03|6.93|7.02|6.92|3
1659800100000|2022-08-06 15:35:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|17
1659801000000|2022-08-06 15:50:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|2
1659801600000|2022-08-06 16:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1659801900000|2022-08-06 16:05:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|4
1659802200000|2022-08-06 16:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|29
1659802500000|2022-08-06 16:15:00|7.03|6.93|7.05|6.95|7.06|6.96|7.03|6.93|9
1659802800000|2022-08-06 16:20:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|2
1659803100000|2022-08-06 16:25:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|11
1659803400000|2022-08-06 16:30:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|6
1659803700000|2022-08-06 16:35:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|7
1659804000000|2022-08-06 16:40:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|12
1659804300000|2022-08-06 16:45:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|11
1659804600000|2022-08-06 16:50:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|10
1659804900000|2022-08-06 16:55:00|7.05|6.95|7.02|6.92|7.05|6.95|7.02|6.92|10
1659805200000|2022-08-06 17:00:00|7.01|6.91|6.94|6.84|7.01|6.91|6.93|6.83|60
1659805500000|2022-08-06 17:05:00|6.93|6.83|6.96|6.86|6.96|6.86|6.92|6.82|52
1659805800000|2022-08-06 17:10:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|35
1659806100000|2022-08-06 17:15:00|6.96|6.86|7.01|6.91|7.01|6.91|6.96|6.86|16
1659806400000|2022-08-06 17:20:00|7|6.9|7|6.9|7.01|6.91|7|6.9|21
1659806700000|2022-08-06 17:25:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1659807000000|2022-08-06 17:30:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|18
1659807300000|2022-08-06 17:35:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|15
1659807600000|2022-08-06 17:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|17
1659807900000|2022-08-06 17:45:00|7|6.9|7|6.9|7.02|6.92|7|6.9|19
1659808200000|2022-08-06 17:50:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|15
1659808500000|2022-08-06 17:55:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|8
1659808800000|2022-08-06 18:00:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|9
1659809100000|2022-08-06 18:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1659809400000|2022-08-06 18:10:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|12
1659809700000|2022-08-06 18:15:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|8
1659810000000|2022-08-06 18:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|2
1659810300000|2022-08-06 18:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|15
1659810600000|2022-08-06 18:30:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1659810900000|2022-08-06 18:35:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|12
1659811200000|2022-08-06 18:40:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|7
1659811800000|2022-08-06 18:50:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|8
1659812100000|2022-08-06 18:55:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1659812400000|2022-08-06 19:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1659812700000|2022-08-06 19:05:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|4
1659813000000|2022-08-06 19:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1659813300000|2022-08-06 19:15:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|19
1659813600000|2022-08-06 19:20:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|3
1659813900000|2022-08-06 19:25:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1659814200000|2022-08-06 19:30:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|13
1659814500000|2022-08-06 19:35:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1659814800000|2022-08-06 19:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|20
1659815100000|2022-08-06 19:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|5
1659816000000|2022-08-06 20:00:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|15
1659816600000|2022-08-06 20:10:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|2
1659816900000|2022-08-06 20:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|19
1659817200000|2022-08-06 20:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|14
1659817500000|2022-08-06 20:25:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|5
1659818400000|2022-08-06 20:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1659818700000|2022-08-06 20:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|12
1659819000000|2022-08-06 20:50:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1659819300000|2022-08-06 20:55:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|11
1659819600000|2022-08-06 21:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|7
1659819900000|2022-08-06 21:05:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|13
1659820200000|2022-08-06 21:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|13
1659820800000|2022-08-06 21:20:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1659821100000|2022-08-06 21:25:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1659821400000|2022-08-06 21:30:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1659821700000|2022-08-06 21:35:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|36
1659822000000|2022-08-06 21:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|46
1659822600000|2022-08-06 21:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|8
1659822900000|2022-08-06 21:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|4
1659823200000|2022-08-06 22:00:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|3
1659823500000|2022-08-06 22:05:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|34
1659823800000|2022-08-06 22:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1659824100000|2022-08-06 22:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1659824400000|2022-08-06 22:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1659824700000|2022-08-06 22:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1659825000000|2022-08-06 22:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|6
1659825300000|2022-08-06 22:35:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|10
1659825600000|2022-08-06 22:40:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|9
1659825900000|2022-08-06 22:45:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|17
1659826200000|2022-08-06 22:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|42
1659826500000|2022-08-06 22:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|5
1659826800000|2022-08-06 23:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|10
1659827100000|2022-08-06 23:05:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1659827400000|2022-08-06 23:10:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|12
1659827700000|2022-08-06 23:15:00|6.95|6.85|6.92|6.82|6.96|6.86|6.92|6.82|10
1659828000000|2022-08-06 23:20:00|6.93|6.83|6.9|6.8|6.93|6.83|6.89|6.79|46
1659828300000|2022-08-06 23:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.89|6.79|23
1659828600000|2022-08-06 23:30:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1659828900000|2022-08-06 23:35:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|19
1659829500000|2022-08-06 23:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1659829800000|2022-08-06 23:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1659830100000|2022-08-06 23:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|8
1659830400000|2022-08-07 00:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|18
1659830700000|2022-08-07 00:05:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|17
1659831000000|2022-08-07 00:10:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|13
1659831300000|2022-08-07 00:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|3
1659831600000|2022-08-07 00:20:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|8
1659831900000|2022-08-07 00:25:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|11
1659832200000|2022-08-07 00:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|9
1659832500000|2022-08-07 00:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|29
1659833100000|2022-08-07 00:45:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|18
1659833400000|2022-08-07 00:50:00|6.92|6.82|6.86|6.76|6.93|6.83|6.84|6.74|43
1659833700000|2022-08-07 00:55:00|6.87|6.77|6.82|6.72|6.87|6.77|6.79|6.69|70
1659834000000|2022-08-07 01:00:00|6.81|6.71|6.83|6.73|6.83|6.73|6.8|6.7|47
1659834300000|2022-08-07 01:05:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|39
1659834600000|2022-08-07 01:10:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|40
1659834900000|2022-08-07 01:15:00|6.83|6.73|6.85|6.75|6.86|6.76|6.83|6.73|15
1659835200000|2022-08-07 01:20:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|14
1659835500000|2022-08-07 01:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1659835800000|2022-08-07 01:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|7
1659836100000|2022-08-07 01:35:00|6.86|6.76|6.86|6.76|6.88|6.78|6.86|6.76|9
1659836400000|2022-08-07 01:40:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|13
1659836700000|2022-08-07 01:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|26
1659837000000|2022-08-07 01:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1659837300000|2022-08-07 01:55:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|8
1659837600000|2022-08-07 02:00:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|5
1659837900000|2022-08-07 02:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|21
1659838200000|2022-08-07 02:10:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|19
1659839700000|2022-08-07 02:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1659840600000|2022-08-07 02:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659840900000|2022-08-07 02:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1659841200000|2022-08-07 03:00:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|29
1659841500000|2022-08-07 03:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|5
1659841800000|2022-08-07 03:10:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|3
1659842100000|2022-08-07 03:15:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1659842400000|2022-08-07 03:20:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|11
1659842700000|2022-08-07 03:25:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|6
1659843000000|2022-08-07 03:30:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1659843300000|2022-08-07 03:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|8
1659843600000|2022-08-07 03:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659843900000|2022-08-07 03:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1659844200000|2022-08-07 03:50:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1659844800000|2022-08-07 04:00:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|9
1659845100000|2022-08-07 04:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1659845400000|2022-08-07 04:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1659845700000|2022-08-07 04:15:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|20
1659846600000|2022-08-07 04:30:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1659846900000|2022-08-07 04:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|12
1659847200000|2022-08-07 04:40:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|27
1659847500000|2022-08-07 04:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|32
1659847800000|2022-08-07 04:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|35
1659848100000|2022-08-07 04:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|28
1659848400000|2022-08-07 05:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659848700000|2022-08-07 05:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|4
1659849000000|2022-08-07 05:10:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1659849300000|2022-08-07 05:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|16
1659849900000|2022-08-07 05:25:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|12
1659850200000|2022-08-07 05:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|15
1659850500000|2022-08-07 05:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|8
1659850800000|2022-08-07 05:40:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1659851100000|2022-08-07 05:45:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|20
1659851400000|2022-08-07 05:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|10
1659851700000|2022-08-07 05:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1659852000000|2022-08-07 06:00:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|7
1659852300000|2022-08-07 06:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|9
1659852600000|2022-08-07 06:10:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1659853800000|2022-08-07 06:30:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|9
1659854100000|2022-08-07 06:35:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1659854400000|2022-08-07 06:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1659854700000|2022-08-07 06:45:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|2
1659855600000|2022-08-07 07:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|11
1659855900000|2022-08-07 07:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1659856200000|2022-08-07 07:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1659856500000|2022-08-07 07:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|5
1659857100000|2022-08-07 07:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1659857400000|2022-08-07 07:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1659857700000|2022-08-07 07:35:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1659858000000|2022-08-07 07:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|2
1659858300000|2022-08-07 07:45:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|3
1659858600000|2022-08-07 07:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|3
1659858900000|2022-08-07 07:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|9
1659859200000|2022-08-07 08:00:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|9
1659859500000|2022-08-07 08:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|4
1659859800000|2022-08-07 08:10:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|3
1659860100000|2022-08-07 08:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|9
1659860400000|2022-08-07 08:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|8
1659860700000|2022-08-07 08:25:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1659861000000|2022-08-07 08:30:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|4
1659861300000|2022-08-07 08:35:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1659861600000|2022-08-07 08:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1659862200000|2022-08-07 08:50:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|23
1659862500000|2022-08-07 08:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|11
1659862800000|2022-08-07 09:00:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|17
1659863100000|2022-08-07 09:05:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|12
1659863400000|2022-08-07 09:10:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|13
1659863700000|2022-08-07 09:15:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1659864000000|2022-08-07 09:20:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1659864300000|2022-08-07 09:25:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659864600000|2022-08-07 09:30:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|5
1659864900000|2022-08-07 09:35:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|7
1659865200000|2022-08-07 09:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1659865500000|2022-08-07 09:45:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|4
1659866400000|2022-08-07 10:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1659866700000|2022-08-07 10:05:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1659867300000|2022-08-07 10:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|5
1659867600000|2022-08-07 10:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|4
1659867900000|2022-08-07 10:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|9
1659868200000|2022-08-07 10:30:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|2
1659868800000|2022-08-07 10:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|4
1659869100000|2022-08-07 10:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1659869400000|2022-08-07 10:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|21
1659869700000|2022-08-07 10:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.92|6.82|1
1659870900000|2022-08-07 11:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|13
1659872400000|2022-08-07 11:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1659872700000|2022-08-07 11:45:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|18
1659873000000|2022-08-07 11:50:00|6.93|6.83|6.95|6.85|6.95|6.85|6.93|6.83|13
1659873300000|2022-08-07 11:55:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1659873600000|2022-08-07 12:00:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|24
1659873900000|2022-08-07 12:05:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|25
1659874200000|2022-08-07 12:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|13
1659874500000|2022-08-07 12:15:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|5
1659874800000|2022-08-07 12:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1659875100000|2022-08-07 12:25:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|6
1659875400000|2022-08-07 12:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|8
1659875700000|2022-08-07 12:35:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|21
1659876000000|2022-08-07 12:40:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|27
1659876300000|2022-08-07 12:45:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|15
1659876600000|2022-08-07 12:50:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|32
1659876900000|2022-08-07 12:55:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|6
1659877200000|2022-08-07 13:00:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|21
1659877500000|2022-08-07 13:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|15
1659877800000|2022-08-07 13:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|10
1659878100000|2022-08-07 13:15:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|15
1659878400000|2022-08-07 13:20:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1659878700000|2022-08-07 13:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1659879000000|2022-08-07 13:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1659879300000|2022-08-07 13:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1659879600000|2022-08-07 13:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|5
1659879900000|2022-08-07 13:45:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|13
1659880200000|2022-08-07 13:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|24
1659880800000|2022-08-07 14:00:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|36
1659881100000|2022-08-07 14:05:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|7
1659881400000|2022-08-07 14:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|7
1659881700000|2022-08-07 14:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|17
1659882000000|2022-08-07 14:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|7
1659882300000|2022-08-07 14:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|2
1659882600000|2022-08-07 14:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|6
1659883200000|2022-08-07 14:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|9
1659883500000|2022-08-07 14:45:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|9
1659883800000|2022-08-07 14:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|3
1659884100000|2022-08-07 14:55:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1659884400000|2022-08-07 15:00:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|11
1659884700000|2022-08-07 15:05:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1659885300000|2022-08-07 15:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|29
1659885600000|2022-08-07 15:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1659885900000|2022-08-07 15:25:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|4
1659886200000|2022-08-07 15:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|10
1659886800000|2022-08-07 15:40:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|3
1659887100000|2022-08-07 15:45:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1659887400000|2022-08-07 15:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|4
1659887700000|2022-08-07 15:55:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|3
1659888000000|2022-08-07 16:00:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|20
1659888300000|2022-08-07 16:05:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|16
1659888600000|2022-08-07 16:10:00|6.95|6.85|6.96|6.86|6.97|6.87|6.94|6.84|22
1659888900000|2022-08-07 16:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|24
1659889200000|2022-08-07 16:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|2
1659889500000|2022-08-07 16:25:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|8
1659889800000|2022-08-07 16:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|20
1659890100000|2022-08-07 16:35:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1659890400000|2022-08-07 16:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|8
1659890700000|2022-08-07 16:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|4
1659891000000|2022-08-07 16:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|3
1659891300000|2022-08-07 16:55:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|5
1659891600000|2022-08-07 17:00:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|6
1659891900000|2022-08-07 17:05:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1659892200000|2022-08-07 17:10:00|6.99|6.89|7|6.9|7.02|6.92|6.98|6.88|12
1659892500000|2022-08-07 17:15:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|10
1659892800000|2022-08-07 17:20:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1659893100000|2022-08-07 17:25:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|5
1659893400000|2022-08-07 17:30:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|21
1659894000000|2022-08-07 17:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|3
1659894300000|2022-08-07 17:45:00|7.02|6.92|7.03|6.93|7.03|6.93|7.01|6.91|34
1659894600000|2022-08-07 17:50:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|6
1659894900000|2022-08-07 17:55:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|9
1659895200000|2022-08-07 18:00:00|7.03|6.93|7.01|6.91|7.03|6.93|7.01|6.91|9
1659895500000|2022-08-07 18:05:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|12
1659895800000|2022-08-07 18:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|8
1659896700000|2022-08-07 18:25:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|4
1659897000000|2022-08-07 18:30:00|7|6.9|7|6.9|7|6.9|6.99|6.89|7
1659897300000|2022-08-07 18:35:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1659897600000|2022-08-07 18:40:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|23
1659897900000|2022-08-07 18:45:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|14
1659898200000|2022-08-07 18:50:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|10
1659898800000|2022-08-07 19:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1659899100000|2022-08-07 19:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1659899400000|2022-08-07 19:10:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1659900000000|2022-08-07 19:20:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|19
1659900300000|2022-08-07 19:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|8
1659900900000|2022-08-07 19:35:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|2
1659901800000|2022-08-07 19:50:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|15
1659902100000|2022-08-07 19:55:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|16
1659902400000|2022-08-07 20:00:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1659902700000|2022-08-07 20:05:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|21
1659903000000|2022-08-07 20:10:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|26
1659903300000|2022-08-07 20:15:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|10
1659903900000|2022-08-07 20:25:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|15
1659904200000|2022-08-07 20:30:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|2
1659905700000|2022-08-07 20:55:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|9
1659906000000|2022-08-07 21:00:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|48
1659906300000|2022-08-07 21:05:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|39
1659906600000|2022-08-07 21:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|16
1659906900000|2022-08-07 21:15:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|14
1659907200000|2022-08-07 21:20:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|11
1659907500000|2022-08-07 21:25:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|5
1659907800000|2022-08-07 21:30:00|7.02|6.92|7.02|6.92|7.02|6.92|7.02|6.92|1
1659908100000|2022-08-07 21:35:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|9
1659908400000|2022-08-07 21:40:00|7|6.9|7|6.9|7.01|6.91|7|6.9|13
1659908700000|2022-08-07 21:45:00|7.01|6.91|7.01|6.91|7.02|6.92|7.01|6.91|3
1659909000000|2022-08-07 21:50:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|4
1659909300000|2022-08-07 21:55:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|24
1659909600000|2022-08-07 22:00:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|25
1659909900000|2022-08-07 22:05:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|18
1659910200000|2022-08-07 22:10:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|31
1659910500000|2022-08-07 22:15:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|24
1659910800000|2022-08-07 22:20:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1659911100000|2022-08-07 22:25:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1659911400000|2022-08-07 22:30:00|7|6.9|6.97|6.87|7|6.9|6.97|6.87|24
1659911700000|2022-08-07 22:35:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|11
1659912000000|2022-08-07 22:40:00|6.97|6.87|6.96|6.86|6.98|6.88|6.95|6.85|14
1659912300000|2022-08-07 22:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|30
1659912600000|2022-08-07 22:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|30
1659912900000|2022-08-07 22:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|30
1659913200000|2022-08-07 23:00:00|6.97|6.87|6.93|6.83|6.97|6.87|6.92|6.82|87
1659913500000|2022-08-07 23:05:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|54
1659913800000|2022-08-07 23:10:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|52
1659914100000|2022-08-07 23:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|86
1659914400000|2022-08-07 23:20:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|10
1659914700000|2022-08-07 23:25:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|37
1659915000000|2022-08-07 23:30:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|42
1659915300000|2022-08-07 23:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|21
1659915600000|2022-08-07 23:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|62
1659915900000|2022-08-07 23:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|47
1659916200000|2022-08-07 23:50:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|74
1659916500000|2022-08-07 23:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|19
1659916800000|2022-08-08 00:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|29
1659917100000|2022-08-08 00:05:00|6.95|6.85|6.97|6.87|6.97|6.87|6.94|6.84|35
1659917400000|2022-08-08 00:10:00|6.96|6.86|6.99|6.89|6.99|6.89|6.96|6.86|66
1659917700000|2022-08-08 00:15:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|37
1659918000000|2022-08-08 00:20:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|35
1659918300000|2022-08-08 00:25:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|26
1659918600000|2022-08-08 00:30:00|7|6.9|6.99|6.89|7.01|6.91|6.98|6.88|52
1659918900000|2022-08-08 00:35:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|35
1659919200000|2022-08-08 00:40:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|19
1659919500000|2022-08-08 00:45:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|2
1659920100000|2022-08-08 00:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|23
1659920400000|2022-08-08 01:00:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|19
1659920700000|2022-08-08 01:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1659921000000|2022-08-08 01:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|15
1659921300000|2022-08-08 01:15:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|19
1659921600000|2022-08-08 01:20:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|50
1659921900000|2022-08-08 01:25:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|3
1659922200000|2022-08-08 01:30:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|27
1659922500000|2022-08-08 01:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|3
1659922800000|2022-08-08 01:40:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|59
1659923100000|2022-08-08 01:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|52
1659923400000|2022-08-08 01:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|30
1659923700000|2022-08-08 01:55:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1659924000000|2022-08-08 02:00:00|6.97|6.87|6.99|6.89|6.99|6.89|6.97|6.87|31
1659924300000|2022-08-08 02:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|20
1659924600000|2022-08-08 02:10:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|41
1659924900000|2022-08-08 02:15:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|40
1659925200000|2022-08-08 02:20:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1659925500000|2022-08-08 02:25:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|40
1659925800000|2022-08-08 02:30:00|7.01|6.91|7.03|6.93|7.03|6.93|7.01|6.91|101
1659926100000|2022-08-08 02:35:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|68
1659926400000|2022-08-08 02:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|5
1659926700000|2022-08-08 02:45:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|21
1659927000000|2022-08-08 02:50:00|7.04|6.94|7.05|6.95|7.05|6.95|7.03|6.93|54
1659927300000|2022-08-08 02:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|25
1659927600000|2022-08-08 03:00:00|7.05|6.95|7.02|6.92|7.05|6.95|7.02|6.92|30
1659927900000|2022-08-08 03:05:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|24
1659928200000|2022-08-08 03:10:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|38
1659928500000|2022-08-08 03:15:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|46
1659928800000|2022-08-08 03:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|83
1659929100000|2022-08-08 03:25:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|52
1659929400000|2022-08-08 03:30:00|7.04|6.94|7.06|6.96|7.08|6.98|7.04|6.94|59
1659929700000|2022-08-08 03:35:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|33
1659930000000|2022-08-08 03:40:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|19
1659930300000|2022-08-08 03:45:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|19
1659930600000|2022-08-08 03:50:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|15
1659930900000|2022-08-08 03:55:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|32
1659931200000|2022-08-08 04:00:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|19
1659931500000|2022-08-08 04:05:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|22
1659931800000|2022-08-08 04:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|24
1659932100000|2022-08-08 04:15:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|6
1659932400000|2022-08-08 04:20:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|4
1659932700000|2022-08-08 04:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|28
1659933000000|2022-08-08 04:30:00|7.04|6.94|7.04|6.94|7.04|6.94|7.03|6.93|15
1659933300000|2022-08-08 04:35:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|12
1659933600000|2022-08-08 04:40:00|7.03|6.93|7.04|6.94|7.04|6.94|7.03|6.93|22
1659934200000|2022-08-08 04:50:00|7.05|6.95|7.05|6.95|7.05|6.95|7.05|6.95|1
1659934500000|2022-08-08 04:55:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|22
1659934800000|2022-08-08 05:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.04|6.94|5
1659935100000|2022-08-08 05:05:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|49
1659935400000|2022-08-08 05:10:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|18
1659935700000|2022-08-08 05:15:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|10
1659936000000|2022-08-08 05:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|15
1659936600000|2022-08-08 05:30:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|18
1659936900000|2022-08-08 05:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|48
1659937200000|2022-08-08 05:40:00|7.05|6.95|7.09|6.99|7.09|6.99|7.05|6.95|61
1659937500000|2022-08-08 05:45:00|7.08|6.98|7.08|6.98|7.09|6.99|7.08|6.98|15
1659937800000|2022-08-08 05:50:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|5
1659938100000|2022-08-08 05:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|43
1659938400000|2022-08-08 06:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|25
1659938700000|2022-08-08 06:05:00|7.1|7|7.1|7|7.1|7|7.09|6.99|35
1659939000000|2022-08-08 06:10:00|7.11|7.01|7.11|7.01|7.11|7.01|7.09|6.99|83
1659939300000|2022-08-08 06:15:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|51
1659939600000|2022-08-08 06:20:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|17
1659939900000|2022-08-08 06:25:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|30
1659940200000|2022-08-08 06:30:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|28
1659940500000|2022-08-08 06:35:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|10
1659940800000|2022-08-08 06:40:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|9
1659941100000|2022-08-08 06:45:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|12
1659941400000|2022-08-08 06:50:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|49
1659941700000|2022-08-08 06:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|91
1659942000000|2022-08-08 07:00:00|7.13|7.03|7.15|7.05|7.15|7.05|7.12|7.02|57
1659942300000|2022-08-08 07:05:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|31
1659942600000|2022-08-08 07:10:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|54
1659942900000|2022-08-08 07:15:00|7.13|7.03|7.11|7.01|7.14|7.04|7.11|7.01|61
1659943200000|2022-08-08 07:20:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|39
1659943500000|2022-08-08 07:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|110
1659943800000|2022-08-08 07:30:00|7.13|7.03|7.11|7.01|7.13|7.03|7.1|7|41
1659944100000|2022-08-08 07:35:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|62
1659944400000|2022-08-08 07:40:00|7.1|7|7.1|7|7.11|7.01|7.1|7|45
1659944700000|2022-08-08 07:45:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|47
1659945000000|2022-08-08 07:50:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|42
1659945300000|2022-08-08 07:55:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|6
1659945600000|2022-08-08 08:00:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|9
1659945900000|2022-08-08 08:05:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|67
1659946200000|2022-08-08 08:10:00|7.1|7|7.1|7|7.11|7.01|7.1|7|11
1659946500000|2022-08-08 08:15:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|40
1659946800000|2022-08-08 08:20:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|61
1659947100000|2022-08-08 08:25:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|61
1659947400000|2022-08-08 08:30:00|7.13|7.03|7.14|7.04|7.15|7.05|7.12|7.02|52
1659947700000|2022-08-08 08:35:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|18
1659948000000|2022-08-08 08:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|15
1659948300000|2022-08-08 08:45:00|7.14|7.04|7.18|7.08|7.2|7.1|7.14|7.04|99
1659948600000|2022-08-08 08:50:00|7.19|7.09|7.16|7.06|7.19|7.09|7.15|7.05|156
1659948900000|2022-08-08 08:55:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|49
1659949200000|2022-08-08 09:00:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|43
1659949500000|2022-08-08 09:05:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|56
1659949800000|2022-08-08 09:10:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|29
1659950100000|2022-08-08 09:15:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|39
1659950400000|2022-08-08 09:20:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|21
1659950700000|2022-08-08 09:25:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|34
1659951000000|2022-08-08 09:30:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|25
1659951300000|2022-08-08 09:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|39
1659951600000|2022-08-08 09:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|14
1659951900000|2022-08-08 09:45:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|14
1659952200000|2022-08-08 09:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|17
1659952500000|2022-08-08 09:55:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|19
1659952800000|2022-08-08 10:00:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|28
1659953400000|2022-08-08 10:10:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|17
1659953700000|2022-08-08 10:15:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|35
1659954000000|2022-08-08 10:20:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|10
1659954300000|2022-08-08 10:25:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|14
1659954600000|2022-08-08 10:30:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|24
1659954900000|2022-08-08 10:35:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|4
1659955200000|2022-08-08 10:40:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|27
1659955500000|2022-08-08 10:45:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|18
1659955800000|2022-08-08 10:50:00|7.13|7.03|7.15|7.05|7.16|7.06|7.13|7.03|23
1659956100000|2022-08-08 10:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|26
1659956400000|2022-08-08 11:00:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|16
1659956700000|2022-08-08 11:05:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|54
1659957000000|2022-08-08 11:10:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|23
1659957300000|2022-08-08 11:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1659957600000|2022-08-08 11:20:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|2
1659958200000|2022-08-08 11:30:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|4
1659958500000|2022-08-08 11:35:00|7.14|7.04|7.13|7.03|7.16|7.06|7.12|7.02|46
1659958800000|2022-08-08 11:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|42
1659959100000|2022-08-08 11:45:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|72
1659959400000|2022-08-08 11:50:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|67
1659959700000|2022-08-08 11:55:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|29
1659960000000|2022-08-08 12:00:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|29
1659960300000|2022-08-08 12:05:00|7.17|7.07|7.19|7.09|7.21|7.11|7.17|7.07|29
1659960600000|2022-08-08 12:10:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|77
1659960900000|2022-08-08 12:15:00|7.19|7.09|7.14|7.04|7.19|7.09|7.14|7.04|46
1659961200000|2022-08-08 12:20:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|43
1659961500000|2022-08-08 12:25:00|7.14|7.04|7.16|7.06|7.17|7.07|7.14|7.04|89
1659961800000|2022-08-08 12:30:00|7.17|7.07|7.15|7.05|7.17|7.07|7.14|7.04|37
1659962100000|2022-08-08 12:35:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|16
1659962400000|2022-08-08 12:40:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|26
1659962700000|2022-08-08 12:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|62
1659963000000|2022-08-08 12:50:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|95
1659963300000|2022-08-08 12:55:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|28
1659963600000|2022-08-08 13:00:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|57
1659963900000|2022-08-08 13:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|23
1659964200000|2022-08-08 13:10:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|83
1659964500000|2022-08-08 13:15:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|35
1659964800000|2022-08-08 13:20:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|36
1659965100000|2022-08-08 13:25:00|7.09|6.99|7.1|7|7.1|7|7.08|6.98|22
1659965400000|2022-08-08 13:30:00|7.09|6.99|7.11|7.01|7.12|7.02|7.09|6.99|61
1659965700000|2022-08-08 13:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.1|7|49
1659966000000|2022-08-08 13:40:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|19
1659966300000|2022-08-08 13:45:00|7.12|7.02|7.17|7.07|7.17|7.07|7.12|7.02|30
1659966600000|2022-08-08 13:50:00|7.16|7.06|7.2|7.1|7.2|7.1|7.16|7.06|25
1659966900000|2022-08-08 13:55:00|7.21|7.11|7.26|7.16|7.31|7.21|7.2|7.1|94
1659967200000|2022-08-08 14:00:00|7.27|7.17|7.22|7.12|7.27|7.17|7.21|7.11|66
1659967500000|2022-08-08 14:05:00|7.21|7.11|7.21|7.11|7.22|7.12|7.19|7.09|37
1659967800000|2022-08-08 14:10:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|49
1659968100000|2022-08-08 14:15:00|7.21|7.11|7.25|7.15|7.25|7.15|7.19|7.09|65
1659968400000|2022-08-08 14:20:00|7.24|7.14|7.22|7.12|7.25|7.15|7.22|7.12|61
1659968700000|2022-08-08 14:25:00|7.21|7.11|7.21|7.11|7.23|7.13|7.2|7.1|11
1659969000000|2022-08-08 14:30:00|7.22|7.12|7.18|7.08|7.22|7.12|7.17|7.07|27
1659969300000|2022-08-08 14:35:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|51
1659969600000|2022-08-08 14:40:00|7.2|7.1|7.21|7.11|7.21|7.11|7.18|7.08|30
1659969900000|2022-08-08 14:45:00|7.2|7.1|7.18|7.08|7.21|7.11|7.17|7.07|47
1659970200000|2022-08-08 14:50:00|7.19|7.09|7.2|7.1|7.21|7.11|7.18|7.08|52
1659970500000|2022-08-08 14:55:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|58
1659970800000|2022-08-08 15:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|22
1659971100000|2022-08-08 15:05:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|29
1659971400000|2022-08-08 15:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|21
1659971700000|2022-08-08 15:15:00|7.17|7.07|7.14|7.04|7.18|7.08|7.14|7.04|50
1659972000000|2022-08-08 15:20:00|7.15|7.05|7.13|7.03|7.16|7.06|7.11|7.01|53
1659972300000|2022-08-08 15:25:00|7.12|7.02|7.08|6.98|7.14|7.04|7.08|6.98|41
1659972600000|2022-08-08 15:30:00|7.07|6.97|7.11|7.01|7.12|7.02|7.07|6.97|41
1659972900000|2022-08-08 15:35:00|7.12|7.02|7.07|6.97|7.12|7.02|7.06|6.96|72
1659973200000|2022-08-08 15:40:00|7.06|6.96|7.07|6.97|7.07|6.97|7.04|6.94|52
1659973500000|2022-08-08 15:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|39
1659973800000|2022-08-08 15:50:00|7.05|6.95|7.08|6.98|7.09|6.99|7.04|6.94|26
1659974100000|2022-08-08 15:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|42
1659974400000|2022-08-08 16:00:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|47
1659974700000|2022-08-08 16:05:00|7.06|6.96|7.03|6.93|7.07|6.97|7.02|6.92|44
1659975000000|2022-08-08 16:10:00|7.04|6.94|7.04|6.94|7.04|6.94|7.02|6.92|29
1659975300000|2022-08-08 16:15:00|7.05|6.95|7.02|6.92|7.05|6.95|7.01|6.91|16
1659975600000|2022-08-08 16:20:00|7.01|6.91|7.04|6.94|7.04|6.94|7.01|6.91|36
1659975900000|2022-08-08 16:25:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|19
1659976200000|2022-08-08 16:30:00|7|6.9|7.03|6.93|7.04|6.94|7|6.9|38
1659976500000|2022-08-08 16:35:00|7.02|6.92|7.01|6.91|7.03|6.93|7|6.9|82
1659976800000|2022-08-08 16:40:00|7.02|6.92|7.04|6.94|7.04|6.94|7.01|6.91|29
1659977100000|2022-08-08 16:45:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|12
1659977400000|2022-08-08 16:50:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|43
1659977700000|2022-08-08 16:55:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|44
1659978000000|2022-08-08 17:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|17
1659978300000|2022-08-08 17:05:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|4
1659978600000|2022-08-08 17:10:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|15
1659978900000|2022-08-08 17:15:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|5
1659979200000|2022-08-08 17:20:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|48
1659979500000|2022-08-08 17:25:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|32
1659979800000|2022-08-08 17:30:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|17
1659980100000|2022-08-08 17:35:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|70
1659980400000|2022-08-08 17:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|25
1659980700000|2022-08-08 17:45:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|26
1659981000000|2022-08-08 17:50:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|21
1659981300000|2022-08-08 17:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|39
1659981600000|2022-08-08 18:00:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|41
1659981900000|2022-08-08 18:05:00|7.04|6.94|7.05|6.95|7.05|6.95|7.01|6.91|54
1659982200000|2022-08-08 18:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|47
1659982500000|2022-08-08 18:15:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|21
1659982800000|2022-08-08 18:20:00|7.06|6.96|7.04|6.94|7.06|6.96|7.04|6.94|19
1659983100000|2022-08-08 18:25:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|44
1659983400000|2022-08-08 18:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|28
1659983700000|2022-08-08 18:35:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|81
1659984000000|2022-08-08 18:40:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|74
1659984300000|2022-08-08 18:45:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|13
1659984600000|2022-08-08 18:50:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|31
1659984900000|2022-08-08 18:55:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|27
1659985200000|2022-08-08 19:00:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|51
1659985500000|2022-08-08 19:05:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|30
1659985800000|2022-08-08 19:10:00|7.04|6.94|7.05|6.95|7.05|6.95|7.04|6.94|8
1659986100000|2022-08-08 19:15:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|62
1659986400000|2022-08-08 19:20:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|58
1659986700000|2022-08-08 19:25:00|7.04|6.94|7.07|6.97|7.07|6.97|7.04|6.94|46
1659987000000|2022-08-08 19:30:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|45
1659987300000|2022-08-08 19:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|12
1659987600000|2022-08-08 19:40:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|63
1659987900000|2022-08-08 19:45:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|47
1659988200000|2022-08-08 19:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|18
1659988500000|2022-08-08 19:55:00|7.05|6.95|7.05|6.95|7.06|6.96|7.05|6.95|35
1659988800000|2022-08-08 20:00:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|20
1659989100000|2022-08-08 20:05:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|28
1659989400000|2022-08-08 20:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|11
1659989700000|2022-08-08 20:15:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1659990000000|2022-08-08 20:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|5
1659990300000|2022-08-08 20:25:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|14
1659990600000|2022-08-08 20:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|50
1659990900000|2022-08-08 20:35:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|27
1659991500000|2022-08-08 20:45:00|7.1|7|7.11|7.01|7.11|7.01|7.1|7|10
1659991800000|2022-08-08 20:50:00|7.12|7.02|7.12|7.02|7.12|7.02|7.12|7.02|1
1659992100000|2022-08-08 20:55:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|42
1659992400000|2022-08-08 21:00:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|15
1659992700000|2022-08-08 21:05:00|7.1|7|7.07|6.97|7.1|7|7.07|6.97|26
1659993000000|2022-08-08 21:10:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|12
1659993300000|2022-08-08 21:15:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|14
1659993600000|2022-08-08 21:20:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|25
1659993900000|2022-08-08 21:25:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|11
1659994200000|2022-08-08 21:30:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|23
1659994500000|2022-08-08 21:35:00|7.05|6.95|7.06|6.96|7.06|6.96|7.04|6.94|18
1659994800000|2022-08-08 21:40:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|4
1659995100000|2022-08-08 21:45:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|12
1659995400000|2022-08-08 21:50:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|8
1659995700000|2022-08-08 21:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|6
1659996000000|2022-08-08 22:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|16
1659996300000|2022-08-08 22:05:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|6
1659996600000|2022-08-08 22:10:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|19
1659996900000|2022-08-08 22:15:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|45
1659997200000|2022-08-08 22:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|4
1659997500000|2022-08-08 22:25:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|22
1659997800000|2022-08-08 22:30:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|18
1659998100000|2022-08-08 22:35:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|8
1659998400000|2022-08-08 22:40:00|7.03|6.93|7|6.9|7.04|6.94|7|6.9|20
1659998700000|2022-08-08 22:45:00|6.99|6.89|7.01|6.91|7.01|6.91|6.96|6.86|101
1659999000000|2022-08-08 22:50:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|21
1659999300000|2022-08-08 22:55:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|32
1659999600000|2022-08-08 23:00:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|23
1659999900000|2022-08-08 23:05:00|7.04|6.94|7.07|6.97|7.08|6.98|7.03|6.93|80
1660000200000|2022-08-08 23:10:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|88
1660000500000|2022-08-08 23:15:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|35
1660000800000|2022-08-08 23:20:00|7.09|6.99|7.05|6.95|7.09|6.99|7.04|6.94|29
1660001100000|2022-08-08 23:25:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|65
1660001400000|2022-08-08 23:30:00|7.05|6.95|7.05|6.95|7.07|6.97|7.05|6.95|29
1660001700000|2022-08-08 23:35:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|35
1660002000000|2022-08-08 23:40:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|80
1660002300000|2022-08-08 23:45:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|71
1660002600000|2022-08-08 23:50:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|48
1660002900000|2022-08-08 23:55:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|17
1660003200000|2022-08-09 00:00:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|40
1660003500000|2022-08-09 00:05:00|7.05|6.95|7.04|6.94|7.05|6.95|7.04|6.94|8
1660003800000|2022-08-09 00:10:00|7.05|6.95|7.05|6.95|7.05|6.95|7.01|6.91|47
1660004100000|2022-08-09 00:15:00|7.04|6.94|7.08|6.98|7.08|6.98|7.04|6.94|13
1660004400000|2022-08-09 00:20:00|7.07|6.97|7.08|6.98|7.11|7.01|7.07|6.97|62
1660004700000|2022-08-09 00:25:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|45
1660005000000|2022-08-09 00:30:00|7.1|7|7.11|7.01|7.12|7.02|7.09|6.99|70
1660005300000|2022-08-09 00:35:00|7.12|7.02|7.09|6.99|7.12|7.02|7.09|6.99|42
1660005600000|2022-08-09 00:40:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|17
1660005900000|2022-08-09 00:45:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|31
1660006200000|2022-08-09 00:50:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|14
1660006500000|2022-08-09 00:55:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|29
1660006800000|2022-08-09 01:00:00|7.07|6.97|7.08|6.98|7.09|6.99|7.06|6.96|56
1660007100000|2022-08-09 01:05:00|7.07|6.97|7.07|6.97|7.08|6.98|7.05|6.95|29
1660007400000|2022-08-09 01:10:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|35
1660007700000|2022-08-09 01:15:00|7.03|6.93|7.05|6.95|7.06|6.96|7.03|6.93|51
1660008000000|2022-08-09 01:20:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|30
1660008300000|2022-08-09 01:25:00|7.06|6.96|7.06|6.96|7.06|6.96|7.04|6.94|73
1660008600000|2022-08-09 01:30:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|36
1660008900000|2022-08-09 01:35:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|34
1660009200000|2022-08-09 01:40:00|7.05|6.95|7.04|6.94|7.06|6.96|7.03|6.93|28
1660009500000|2022-08-09 01:45:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|38
1660010100000|2022-08-09 01:55:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|27
1660010400000|2022-08-09 02:00:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|52
1660010700000|2022-08-09 02:05:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|22
1660011000000|2022-08-09 02:10:00|7.04|6.94|7.04|6.94|7.06|6.96|7.04|6.94|59
1660011300000|2022-08-09 02:15:00|7.05|6.95|7.05|6.95|7.05|6.95|7.03|6.93|47
1660011600000|2022-08-09 02:20:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|14
1660011900000|2022-08-09 02:25:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|22
1660012200000|2022-08-09 02:30:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|48
1660012500000|2022-08-09 02:35:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|10
1660012800000|2022-08-09 02:40:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|3
1660013100000|2022-08-09 02:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|17
1660013400000|2022-08-09 02:50:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|4
1660013700000|2022-08-09 02:55:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|21
1660014000000|2022-08-09 03:00:00|7.09|6.99|7.09|6.99|7.09|6.99|7.07|6.97|35
1660014300000|2022-08-09 03:05:00|7.08|6.98|7.09|6.99|7.1|7|7.08|6.98|14
1660014600000|2022-08-09 03:10:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|32
1660014900000|2022-08-09 03:15:00|7.1|7|7.1|7|7.1|7|7.1|7|1
1660015200000|2022-08-09 03:20:00|7.11|7.01|7.12|7.02|7.12|7.02|7.1|7|30
1660015500000|2022-08-09 03:25:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|41
1660015800000|2022-08-09 03:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|3
1660016100000|2022-08-09 03:35:00|7.11|7.01|7.13|7.03|7.13|7.03|7.11|7.01|21
1660016400000|2022-08-09 03:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|2
1660016700000|2022-08-09 03:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|33
1660017000000|2022-08-09 03:50:00|7.11|7.01|7.11|7.01|7.11|7.01|7.1|7|11
1660017300000|2022-08-09 03:55:00|7.1|7|7.12|7.02|7.13|7.03|7.1|7|25
1660017600000|2022-08-09 04:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|26
1660017900000|2022-08-09 04:05:00|7.13|7.03|7.13|7.03|7.13|7.03|7.13|7.03|1
1660018200000|2022-08-09 04:10:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|16
1660018500000|2022-08-09 04:15:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|23
1660018800000|2022-08-09 04:20:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|42
1660019100000|2022-08-09 04:25:00|7.13|7.03|7.12|7.02|7.13|7.03|7.11|7.01|18
1660019400000|2022-08-09 04:30:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|14
1660019700000|2022-08-09 04:35:00|7.11|7.01|7.13|7.03|7.13|7.03|7.1|7|15
1660020000000|2022-08-09 04:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|26
1660020300000|2022-08-09 04:45:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1660020600000|2022-08-09 04:50:00|7.14|7.04|7.13|7.03|7.14|7.04|7.13|7.03|10
1660020900000|2022-08-09 04:55:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|31
1660021200000|2022-08-09 05:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|38
1660021500000|2022-08-09 05:05:00|7.13|7.03|7.15|7.05|7.15|7.05|7.12|7.02|27
1660021800000|2022-08-09 05:10:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|25
1660022100000|2022-08-09 05:15:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|5
1660022400000|2022-08-09 05:20:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|31
1660022700000|2022-08-09 05:25:00|7.17|7.07|7.17|7.07|7.19|7.09|7.17|7.07|29
1660023000000|2022-08-09 05:30:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|18
1660023300000|2022-08-09 05:35:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|36
1660023600000|2022-08-09 05:40:00|7.18|7.08|7.22|7.12|7.22|7.12|7.18|7.08|67
1660023900000|2022-08-09 05:45:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|39
1660024200000|2022-08-09 05:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|11
1660024500000|2022-08-09 05:55:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|37
1660024800000|2022-08-09 06:00:00|7.18|7.08|7.15|7.05|7.19|7.09|7.14|7.04|90
1660025100000|2022-08-09 06:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|32
1660025400000|2022-08-09 06:10:00|7.16|7.06|7.17|7.07|7.18|7.08|7.15|7.05|50
1660025700000|2022-08-09 06:15:00|7.18|7.08|7.18|7.08|7.2|7.1|7.17|7.07|53
1660026000000|2022-08-09 06:20:00|7.19|7.09|7.24|7.14|7.24|7.14|7.17|7.07|96
1660026300000|2022-08-09 06:25:00|7.23|7.13|7.25|7.15|7.25|7.15|7.22|7.12|99
1660026600000|2022-08-09 06:30:00|7.26|7.16|7.45|7.35|7.45|7.35|7.24|7.14|188
1660026900000|2022-08-09 06:35:00|7.44|7.34|7.39|7.29|7.46|7.36|7.38|7.28|172
1660027200000|2022-08-09 06:40:00|7.38|7.28|7.4|7.3|7.41|7.31|7.37|7.27|135
1660027500000|2022-08-09 06:45:00|7.41|7.31|7.46|7.36|7.48|7.38|7.41|7.31|170
1660027800000|2022-08-09 06:50:00|7.45|7.35|7.41|7.31|7.46|7.36|7.4|7.3|125
1660028100000|2022-08-09 06:55:00|7.4|7.3|7.41|7.31|7.44|7.34|7.4|7.3|68
1660028400000|2022-08-09 07:00:00|7.42|7.32|7.38|7.28|7.45|7.35|7.38|7.28|73
1660028700000|2022-08-09 07:05:00|7.37|7.27|7.39|7.29|7.42|7.32|7.35|7.25|97
1660029000000|2022-08-09 07:10:00|7.38|7.28|7.36|7.26|7.4|7.3|7.35|7.25|41
1660029300000|2022-08-09 07:15:00|7.35|7.25|7.37|7.27|7.38|7.28|7.33|7.23|61
1660029600000|2022-08-09 07:20:00|7.38|7.28|7.34|7.24|7.38|7.28|7.34|7.24|27
1660029900000|2022-08-09 07:25:00|7.35|7.25|7.35|7.25|7.36|7.26|7.32|7.22|55
1660030200000|2022-08-09 07:30:00|7.34|7.24|7.36|7.26|7.37|7.27|7.32|7.22|45
1660030500000|2022-08-09 07:35:00|7.37|7.27|7.35|7.25|7.37|7.27|7.34|7.24|23
1660030800000|2022-08-09 07:40:00|7.36|7.26|7.38|7.28|7.38|7.28|7.35|7.25|39
1660031100000|2022-08-09 07:45:00|7.37|7.27|7.36|7.26|7.38|7.28|7.35|7.25|32
1660031400000|2022-08-09 07:50:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|56
1660031700000|2022-08-09 07:55:00|7.35|7.25|7.37|7.27|7.37|7.27|7.34|7.24|15
1660032000000|2022-08-09 08:00:00|7.38|7.28|7.35|7.25|7.38|7.28|7.35|7.25|50
1660032300000|2022-08-09 08:05:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|53
1660032600000|2022-08-09 08:10:00|7.33|7.23|7.32|7.22|7.34|7.24|7.3|7.2|56
1660032900000|2022-08-09 08:15:00|7.31|7.21|7.32|7.22|7.32|7.22|7.29|7.19|40
1660033200000|2022-08-09 08:20:00|7.31|7.21|7.33|7.23|7.33|7.23|7.31|7.21|27
1660033500000|2022-08-09 08:25:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|23
1660033800000|2022-08-09 08:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|17
1660034100000|2022-08-09 08:35:00|7.32|7.22|7.33|7.23|7.34|7.24|7.32|7.22|38
1660034400000|2022-08-09 08:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.31|7.21|8
1660034700000|2022-08-09 08:45:00|7.3|7.2|7.28|7.18|7.3|7.2|7.28|7.18|17
1660035000000|2022-08-09 08:50:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|50
1660035300000|2022-08-09 08:55:00|7.27|7.17|7.23|7.13|7.28|7.18|7.23|7.13|77
1660035600000|2022-08-09 09:00:00|7.24|7.14|7.26|7.16|7.27|7.17|7.23|7.13|35
1660035900000|2022-08-09 09:05:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|14
1660036200000|2022-08-09 09:10:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|29
1660036500000|2022-08-09 09:15:00|7.28|7.18|7.25|7.15|7.29|7.19|7.25|7.15|40
1660036800000|2022-08-09 09:20:00|7.26|7.16|7.18|7.08|7.26|7.16|7.14|7.04|66
1660037100000|2022-08-09 09:25:00|7.17|7.07|7.18|7.08|7.19|7.09|7.15|7.05|106
1660037400000|2022-08-09 09:30:00|7.19|7.09|7.22|7.12|7.23|7.13|7.17|7.07|116
1660037700000|2022-08-09 09:35:00|7.23|7.13|7.22|7.12|7.23|7.13|7.21|7.11|36
1660038000000|2022-08-09 09:40:00|7.21|7.11|7.2|7.1|7.22|7.12|7.18|7.08|138
1660038300000|2022-08-09 09:45:00|7.19|7.09|7.27|7.17|7.27|7.17|7.19|7.09|103
1660038600000|2022-08-09 09:50:00|7.26|7.16|7.21|7.11|7.27|7.17|7.21|7.11|92
1660038900000|2022-08-09 09:55:00|7.22|7.12|7.19|7.09|7.23|7.13|7.19|7.09|78
1660039200000|2022-08-09 10:00:00|7.2|7.1|7.17|7.07|7.22|7.12|7.17|7.07|82
1660039500000|2022-08-09 10:05:00|7.18|7.08|7.19|7.09|7.21|7.11|7.17|7.07|44
1660039800000|2022-08-09 10:10:00|7.18|7.08|7.19|7.09|7.21|7.11|7.18|7.08|44
1660040100000|2022-08-09 10:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.16|7.06|80
1660040400000|2022-08-09 10:20:00|7.18|7.08|7.19|7.09|7.21|7.11|7.18|7.08|66
1660040700000|2022-08-09 10:25:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|77
1660041000000|2022-08-09 10:30:00|7.17|7.07|7.16|7.06|7.18|7.08|7.14|7.04|80
1660041300000|2022-08-09 10:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.11|7.01|67
1660041600000|2022-08-09 10:40:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|46
1660041900000|2022-08-09 10:45:00|7.12|7.02|7.15|7.05|7.15|7.05|7.12|7.02|40
1660042200000|2022-08-09 10:50:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|26
1660042500000|2022-08-09 10:55:00|7.14|7.04|7.12|7.02|7.14|7.04|7.12|7.02|51
1660042800000|2022-08-09 11:00:00|7.13|7.03|7.14|7.04|7.15|7.05|7.11|7.01|34
1660043100000|2022-08-09 11:05:00|7.15|7.05|7.13|7.03|7.15|7.05|7.12|7.02|17
1660043400000|2022-08-09 11:10:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|7
1660043700000|2022-08-09 11:15:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|46
1660044000000|2022-08-09 11:20:00|7.15|7.05|7.14|7.04|7.16|7.06|7.12|7.02|64
1660044300000|2022-08-09 11:25:00|7.13|7.03|7.11|7.01|7.14|7.04|7.11|7.01|23
1660044600000|2022-08-09 11:30:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|45
1660044900000|2022-08-09 11:35:00|7.11|7.01|7.1|7|7.12|7.02|7.1|7|36
1660045200000|2022-08-09 11:40:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|43
1660045500000|2022-08-09 11:45:00|7.08|6.98|7.02|6.92|7.09|6.99|7.01|6.91|105
1660045800000|2022-08-09 11:50:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|78
1660046100000|2022-08-09 11:55:00|7.03|6.93|7.03|6.93|7.05|6.95|7.03|6.93|51
1660046400000|2022-08-09 12:00:00|7.02|6.92|7.04|6.94|7.04|6.94|7.01|6.91|105
1660046700000|2022-08-09 12:05:00|7.05|6.95|7.02|6.92|7.05|6.95|7.02|6.92|60
1660047000000|2022-08-09 12:10:00|7.03|6.93|7.04|6.94|7.04|6.94|7.02|6.92|52
1660047300000|2022-08-09 12:15:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|17
1660047600000|2022-08-09 12:20:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|22
1660047900000|2022-08-09 12:25:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|56
1660048200000|2022-08-09 12:30:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|43
1660048500000|2022-08-09 12:35:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|41
1660048800000|2022-08-09 12:40:00|7.08|6.98|7.07|6.97|7.09|6.99|7.06|6.96|24
1660049100000|2022-08-09 12:45:00|7.06|6.96|7.07|6.97|7.08|6.98|7.06|6.96|74
1660049400000|2022-08-09 12:50:00|7.06|6.96|7.06|6.96|7.08|6.98|7.06|6.96|25
1660049700000|2022-08-09 12:55:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|9
1660050000000|2022-08-09 13:00:00|7.08|6.98|7.09|6.99|7.09|6.99|7.08|6.98|4
1660050300000|2022-08-09 13:05:00|7.1|7|7.1|7|7.1|7|7.08|6.98|27
1660050600000|2022-08-09 13:10:00|7.09|6.99|7.09|6.99|7.1|7|7.09|6.99|7
1660050900000|2022-08-09 13:15:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|28
1660051200000|2022-08-09 13:20:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|12
1660051500000|2022-08-09 13:25:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|37
1660051800000|2022-08-09 13:30:00|7.11|7.01|7.09|6.99|7.11|7.01|7.08|6.98|61
1660052100000|2022-08-09 13:35:00|7.1|7|7.1|7|7.11|7.01|7.08|6.98|67
1660052400000|2022-08-09 13:40:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|54
1660052700000|2022-08-09 13:45:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|31
1660053000000|2022-08-09 13:50:00|7.1|7|7.06|6.96|7.1|7|7.05|6.95|53
1660053300000|2022-08-09 13:55:00|7.05|6.95|6.98|6.88|7.06|6.96|6.97|6.87|124
1660053600000|2022-08-09 14:00:00|6.99|6.89|6.98|6.88|7|6.9|6.96|6.86|84
1660053900000|2022-08-09 14:05:00|6.97|6.87|6.85|6.75|6.98|6.88|6.83|6.73|139
1660054200000|2022-08-09 14:10:00|6.86|6.76|6.87|6.77|6.9|6.8|6.86|6.76|79
1660054500000|2022-08-09 14:15:00|6.86|6.76|6.89|6.79|6.9|6.8|6.86|6.76|76
1660054800000|2022-08-09 14:20:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|63
1660055100000|2022-08-09 14:25:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|34
1660055400000|2022-08-09 14:30:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|56
1660055700000|2022-08-09 14:35:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|94
1660056000000|2022-08-09 14:40:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|29
1660056300000|2022-08-09 14:45:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|54
1660056600000|2022-08-09 14:50:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|7
1660056900000|2022-08-09 14:55:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|54
1660057200000|2022-08-09 15:00:00|6.91|6.81|6.87|6.77|6.91|6.81|6.87|6.77|69
1660057500000|2022-08-09 15:05:00|6.88|6.78|6.91|6.81|6.92|6.82|6.87|6.77|70
1660057800000|2022-08-09 15:10:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|50
1660058100000|2022-08-09 15:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|23
1660058400000|2022-08-09 15:20:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|32
1660058700000|2022-08-09 15:25:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|22
1660059000000|2022-08-09 15:30:00|6.95|6.85|6.92|6.82|6.95|6.85|6.91|6.81|46
1660059300000|2022-08-09 15:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|56
1660059600000|2022-08-09 15:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|51
1660059900000|2022-08-09 15:45:00|6.92|6.82|6.92|6.82|6.94|6.84|6.92|6.82|37
1660060200000|2022-08-09 15:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.91|6.81|77
1660060500000|2022-08-09 15:55:00|6.92|6.82|6.9|6.8|6.93|6.83|6.9|6.8|47
1660060800000|2022-08-09 16:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|76
1660061100000|2022-08-09 16:05:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|35
1660061400000|2022-08-09 16:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.91|6.81|45
1660061700000|2022-08-09 16:15:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|22
1660062000000|2022-08-09 16:20:00|6.93|6.83|6.93|6.83|6.93|6.83|6.9|6.8|61
1660062300000|2022-08-09 16:25:00|6.92|6.82|6.93|6.83|6.96|6.86|6.92|6.82|64
1660062600000|2022-08-09 16:30:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|42
1660062900000|2022-08-09 16:35:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|68
1660063200000|2022-08-09 16:40:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|18
1660063500000|2022-08-09 16:45:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|6
1660063800000|2022-08-09 16:50:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|12
1660064100000|2022-08-09 16:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|18
1660064400000|2022-08-09 17:00:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|32
1660064700000|2022-08-09 17:05:00|6.94|6.84|6.93|6.83|6.96|6.86|6.93|6.83|34
1660065000000|2022-08-09 17:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|57
1660065300000|2022-08-09 17:15:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|57
1660065600000|2022-08-09 17:20:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|35
1660065900000|2022-08-09 17:25:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|60
1660066200000|2022-08-09 17:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|19
1660066500000|2022-08-09 17:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|15
1660066800000|2022-08-09 17:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.91|6.81|67
1660067100000|2022-08-09 17:45:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|29
1660067400000|2022-08-09 17:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|27
1660067700000|2022-08-09 17:55:00|6.92|6.82|6.94|6.84|6.95|6.85|6.92|6.82|55
1660068000000|2022-08-09 18:00:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|50
1660068300000|2022-08-09 18:05:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|29
1660068600000|2022-08-09 18:10:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|10
1660068900000|2022-08-09 18:15:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|29
1660069200000|2022-08-09 18:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|57
1660069500000|2022-08-09 18:25:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|13
1660069800000|2022-08-09 18:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|5
1660070100000|2022-08-09 18:35:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|21
1660070400000|2022-08-09 18:40:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|31
1660070700000|2022-08-09 18:45:00|6.9|6.8|6.93|6.83|6.93|6.83|6.89|6.79|36
1660071000000|2022-08-09 18:50:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|30
1660071300000|2022-08-09 18:55:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|30
1660071600000|2022-08-09 19:00:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|21
1660071900000|2022-08-09 19:05:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|27
1660072200000|2022-08-09 19:10:00|6.92|6.82|6.9|6.8|6.92|6.82|6.89|6.79|31
1660072500000|2022-08-09 19:15:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|23
1660072800000|2022-08-09 19:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1660073100000|2022-08-09 19:25:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|19
1660073400000|2022-08-09 19:30:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|20
1660073700000|2022-08-09 19:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|14
1660074000000|2022-08-09 19:40:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|3
1660074300000|2022-08-09 19:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|19
1660074600000|2022-08-09 19:50:00|6.92|6.82|6.9|6.8|6.93|6.83|6.9|6.8|21
1660074900000|2022-08-09 19:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|14
1660075200000|2022-08-09 20:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|28
1660075500000|2022-08-09 20:05:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|6
1660075800000|2022-08-09 20:10:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|3
1660076100000|2022-08-09 20:15:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|8
1660076400000|2022-08-09 20:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|14
1660076700000|2022-08-09 20:25:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|64
1660077000000|2022-08-09 20:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|15
1660077300000|2022-08-09 20:35:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|34
1660077600000|2022-08-09 20:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|20
1660077900000|2022-08-09 20:45:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|12
1660078200000|2022-08-09 20:50:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|20
1660078500000|2022-08-09 20:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|12
1660078800000|2022-08-09 21:00:00|6.95|6.85|6.98|6.88|6.98|6.88|6.95|6.85|50
1660079100000|2022-08-09 21:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1660079400000|2022-08-09 21:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|28
1660079700000|2022-08-09 21:15:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|61
1660080000000|2022-08-09 21:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|48
1660080300000|2022-08-09 21:25:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|46
1660080600000|2022-08-09 21:30:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|28
1660080900000|2022-08-09 21:35:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|19
1660081200000|2022-08-09 21:40:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|12
1660081500000|2022-08-09 21:45:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|19
1660081800000|2022-08-09 21:50:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|15
1660082100000|2022-08-09 21:55:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|22
1660082400000|2022-08-09 22:00:00|7|6.9|6.97|6.87|7.01|6.91|6.97|6.87|22
1660082700000|2022-08-09 22:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1660083000000|2022-08-09 22:10:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|58
1660083300000|2022-08-09 22:15:00|6.98|6.88|7|6.9|7.01|6.91|6.98|6.88|15
1660083600000|2022-08-09 22:20:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|19
1660083900000|2022-08-09 22:25:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|4
1660084200000|2022-08-09 22:30:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|20
1660084500000|2022-08-09 22:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|58
1660084800000|2022-08-09 22:40:00|6.96|6.86|6.94|6.84|6.97|6.87|6.94|6.84|45
1660085100000|2022-08-09 22:45:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|67
1660085400000|2022-08-09 22:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|42
1660085700000|2022-08-09 22:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|43
1660086000000|2022-08-09 23:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|39
1660086300000|2022-08-09 23:05:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|67
1660086600000|2022-08-09 23:10:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|5
1660086900000|2022-08-09 23:15:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|70
1660087200000|2022-08-09 23:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|62
1660087500000|2022-08-09 23:25:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|41
1660087800000|2022-08-09 23:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|28
1660088100000|2022-08-09 23:35:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|40
1660088400000|2022-08-09 23:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|28
1660088700000|2022-08-09 23:45:00|6.95|6.85|6.95|6.85|6.97|6.87|6.95|6.85|61
1660089000000|2022-08-09 23:50:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|11
1660089300000|2022-08-09 23:55:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|64
1660089600000|2022-08-10 00:00:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|46
1660089900000|2022-08-10 00:05:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|51
1660090200000|2022-08-10 00:10:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|16
1660090500000|2022-08-10 00:15:00|6.96|6.86|6.92|6.82|6.96|6.86|6.91|6.81|61
1660090800000|2022-08-10 00:20:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|50
1660091100000|2022-08-10 00:25:00|6.91|6.81|6.89|6.79|6.92|6.82|6.89|6.79|43
1660091400000|2022-08-10 00:30:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|25
1660091700000|2022-08-10 00:35:00|6.85|6.75|6.79|6.69|6.86|6.76|6.77|6.67|140
1660092000000|2022-08-10 00:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.72|6.62|146
1660092300000|2022-08-10 00:45:00|6.78|6.68|6.77|6.67|6.79|6.69|6.76|6.66|126
1660092600000|2022-08-10 00:50:00|6.78|6.68|6.79|6.69|6.8|6.7|6.77|6.67|64
1660092900000|2022-08-10 00:55:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|19
1660093200000|2022-08-10 01:00:00|6.79|6.69|6.83|6.73|6.83|6.73|6.79|6.69|69
1660093500000|2022-08-10 01:05:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|90
1660093800000|2022-08-10 01:10:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|47
1660094100000|2022-08-10 01:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|48
1660094400000|2022-08-10 01:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|34
1660094700000|2022-08-10 01:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|7
1660095000000|2022-08-10 01:30:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|32
1660095300000|2022-08-10 01:35:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|15
1660095600000|2022-08-10 01:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|45
1660095900000|2022-08-10 01:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|12
1660096200000|2022-08-10 01:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|19
1660096500000|2022-08-10 01:55:00|6.85|6.75|6.85|6.75|6.87|6.77|6.85|6.75|29
1660096800000|2022-08-10 02:00:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|27
1660097100000|2022-08-10 02:05:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|14
1660097400000|2022-08-10 02:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|21
1660097700000|2022-08-10 02:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|51
1660098000000|2022-08-10 02:20:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|46
1660098300000|2022-08-10 02:25:00|6.83|6.73|6.82|6.72|6.84|6.74|6.8|6.7|56
1660098600000|2022-08-10 02:30:00|6.83|6.73|6.79|6.69|6.83|6.73|6.78|6.68|55
1660098900000|2022-08-10 02:35:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|65
1660099200000|2022-08-10 02:40:00|6.81|6.71|6.82|6.72|6.83|6.73|6.8|6.7|20
1660099500000|2022-08-10 02:45:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|11
1660099800000|2022-08-10 02:50:00|6.82|6.72|6.85|6.75|6.85|6.75|6.82|6.72|14
1660100100000|2022-08-10 02:55:00|6.84|6.74|6.86|6.76|6.87|6.77|6.84|6.74|43
1660100400000|2022-08-10 03:00:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|17
1660100700000|2022-08-10 03:05:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|13
1660101000000|2022-08-10 03:10:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|24
1660101300000|2022-08-10 03:15:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|27
1660101600000|2022-08-10 03:20:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|57
1660101900000|2022-08-10 03:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|24
1660102200000|2022-08-10 03:30:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|22
1660102500000|2022-08-10 03:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|14
1660102800000|2022-08-10 03:40:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|39
1660103100000|2022-08-10 03:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|19
1660103400000|2022-08-10 03:50:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|32
1660103700000|2022-08-10 03:55:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|14
1660104000000|2022-08-10 04:00:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|39
1660104300000|2022-08-10 04:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|44
1660104600000|2022-08-10 04:10:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|17
1660104900000|2022-08-10 04:15:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|28
1660105200000|2022-08-10 04:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|84
1660105500000|2022-08-10 04:25:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|27
1660105800000|2022-08-10 04:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.85|6.75|57
1660106100000|2022-08-10 04:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|10
1660106400000|2022-08-10 04:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|42
1660106700000|2022-08-10 04:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|18
1660107000000|2022-08-10 04:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|18
1660107300000|2022-08-10 04:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|25
1660107600000|2022-08-10 05:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|29
1660107900000|2022-08-10 05:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|24
1660108200000|2022-08-10 05:10:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|12
1660108500000|2022-08-10 05:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|33
1660108800000|2022-08-10 05:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|26
1660109100000|2022-08-10 05:25:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|20
1660109400000|2022-08-10 05:30:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|65
1660109700000|2022-08-10 05:35:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|44
1660110000000|2022-08-10 05:40:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|52
1660110300000|2022-08-10 05:45:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|23
1660110600000|2022-08-10 05:50:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|39
1660110900000|2022-08-10 05:55:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|13
1660111200000|2022-08-10 06:00:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|31
1660111500000|2022-08-10 06:05:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|71
1660111800000|2022-08-10 06:10:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|65
1660112100000|2022-08-10 06:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|58
1660112400000|2022-08-10 06:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|30
1660112700000|2022-08-10 06:25:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|21
1660113000000|2022-08-10 06:30:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|23
1660113300000|2022-08-10 06:35:00|6.83|6.73|6.85|6.75|6.85|6.75|6.82|6.72|19
1660113600000|2022-08-10 06:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|33
1660113900000|2022-08-10 06:45:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|52
1660114200000|2022-08-10 06:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|27
1660114500000|2022-08-10 06:55:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|2
1660114800000|2022-08-10 07:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|42
1660115100000|2022-08-10 07:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|61
1660115400000|2022-08-10 07:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|25
1660115700000|2022-08-10 07:15:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|29
1660116000000|2022-08-10 07:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|14
1660116300000|2022-08-10 07:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|40
1660116600000|2022-08-10 07:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|31
1660116900000|2022-08-10 07:35:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|14
1660117200000|2022-08-10 07:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|2
1660117500000|2022-08-10 07:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|70
1660117800000|2022-08-10 07:50:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|44
1660118100000|2022-08-10 07:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.85|6.75|20
1660118400000|2022-08-10 08:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|58
1660118700000|2022-08-10 08:05:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|17
1660119000000|2022-08-10 08:10:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|97
1660119300000|2022-08-10 08:15:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|18
1660119600000|2022-08-10 08:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|56
1660119900000|2022-08-10 08:25:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|48
1660120500000|2022-08-10 08:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|25
1660120800000|2022-08-10 08:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|60
1660121400000|2022-08-10 08:50:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|36
1660121700000|2022-08-10 08:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|22
1660122000000|2022-08-10 09:00:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|33
1660122300000|2022-08-10 09:05:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|39
1660122600000|2022-08-10 09:10:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|10
1660122900000|2022-08-10 09:15:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|17
1660123200000|2022-08-10 09:20:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|29
1660123500000|2022-08-10 09:25:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|33
1660123800000|2022-08-10 09:30:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|11
1660124100000|2022-08-10 09:35:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|5
1660124400000|2022-08-10 09:40:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|3
1660124700000|2022-08-10 09:45:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|21
1660125000000|2022-08-10 09:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|27
1660125300000|2022-08-10 09:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|43
1660125600000|2022-08-10 10:00:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|11
1660125900000|2022-08-10 10:05:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|22
1660126200000|2022-08-10 10:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|52
1660126500000|2022-08-10 10:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|17
1660126800000|2022-08-10 10:20:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|9
1660127100000|2022-08-10 10:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|26
1660127400000|2022-08-10 10:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|10
1660127700000|2022-08-10 10:35:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|21
1660128000000|2022-08-10 10:40:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|40
1660128300000|2022-08-10 10:45:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|41
1660128600000|2022-08-10 10:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|39
1660128900000|2022-08-10 10:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|22
1660129200000|2022-08-10 11:00:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1660129800000|2022-08-10 11:10:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|3
1660130100000|2022-08-10 11:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|4
1660130400000|2022-08-10 11:20:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|2
1660130700000|2022-08-10 11:25:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1660131000000|2022-08-10 11:30:00|6.93|6.83|6.9|6.8|6.93|6.83|6.89|6.79|46
1660131300000|2022-08-10 11:35:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|54
1660131600000|2022-08-10 11:40:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|17
1660131900000|2022-08-10 11:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|44
1660132200000|2022-08-10 11:50:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|80
1660132500000|2022-08-10 11:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|79
1660132800000|2022-08-10 12:00:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|54
1660133100000|2022-08-10 12:05:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|75
1660133400000|2022-08-10 12:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|77
1660133700000|2022-08-10 12:15:00|6.95|6.85|6.92|6.82|6.95|6.85|6.91|6.81|42
1660134000000|2022-08-10 12:20:00|6.93|6.83|6.9|6.8|6.93|6.83|6.88|6.78|58
1660134300000|2022-08-10 12:25:00|6.89|6.79|6.91|6.81|6.94|6.84|6.89|6.79|47
1660134600000|2022-08-10 12:30:00|6.92|6.82|7.06|6.96|7.15|7.05|6.92|6.82|251
1660134900000|2022-08-10 12:35:00|7.05|6.95|7.12|7.02|7.13|7.03|7.05|6.95|120
1660135200000|2022-08-10 12:40:00|7.13|7.03|7.11|7.01|7.16|7.06|7.09|6.99|115
1660135500000|2022-08-10 12:45:00|7.12|7.02|7.11|7.01|7.17|7.07|7.11|7.01|158
1660135800000|2022-08-10 12:50:00|7.12|7.02|7.11|7.01|7.14|7.04|7.1|7|146
1660136100000|2022-08-10 12:55:00|7.1|7|7.15|7.05|7.18|7.08|7.1|7|96
1660136400000|2022-08-10 13:00:00|7.16|7.06|7.17|7.07|7.18|7.08|7.15|7.05|96
1660136700000|2022-08-10 13:05:00|7.18|7.08|7.14|7.04|7.18|7.08|7.13|7.03|151
1660137000000|2022-08-10 13:10:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|62
1660137300000|2022-08-10 13:15:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|31
1660137600000|2022-08-10 13:20:00|7.16|7.06|7.17|7.07|7.19|7.09|7.15|7.05|70
1660137900000|2022-08-10 13:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|103
1660138200000|2022-08-10 13:30:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|248
1660138500000|2022-08-10 13:35:00|7.13|7.03|7.11|7.01|7.14|7.04|7.11|7.01|129
1660138800000|2022-08-10 13:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.09|6.99|123
1660139100000|2022-08-10 13:45:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|99
1660139400000|2022-08-10 13:50:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|76
1660139700000|2022-08-10 13:55:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|17
1660140000000|2022-08-10 14:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|28
1660140300000|2022-08-10 14:05:00|7.13|7.03|7.13|7.03|7.15|7.05|7.13|7.03|67
1660140600000|2022-08-10 14:10:00|7.14|7.04|7.1|7|7.14|7.04|7.09|6.99|83
1660140900000|2022-08-10 14:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|37
1660141200000|2022-08-10 14:20:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|115
1660141500000|2022-08-10 14:25:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|43
1660141800000|2022-08-10 14:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|113
1660142100000|2022-08-10 14:35:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|35
1660142400000|2022-08-10 14:40:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|26
1660142700000|2022-08-10 14:45:00|7.14|7.04|7.15|7.05|7.17|7.07|7.14|7.04|76
1660143000000|2022-08-10 14:50:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|27
1660143300000|2022-08-10 14:55:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|32
1660143600000|2022-08-10 15:00:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|32
1660143900000|2022-08-10 15:05:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|64
1660144200000|2022-08-10 15:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|26
1660144500000|2022-08-10 15:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|17
1660144800000|2022-08-10 15:20:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|17
1660145100000|2022-08-10 15:25:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|38
1660145400000|2022-08-10 15:30:00|7.19|7.09|7.18|7.08|7.2|7.1|7.17|7.07|44
1660145700000|2022-08-10 15:35:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|17
1660146000000|2022-08-10 15:40:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|80
1660146300000|2022-08-10 15:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|41
1660146600000|2022-08-10 15:50:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|5
1660146900000|2022-08-10 15:55:00|7.16|7.06|7.16|7.06|7.18|7.08|7.16|7.06|73
1660147200000|2022-08-10 16:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|59
1660147500000|2022-08-10 16:05:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|37
1660147800000|2022-08-10 16:10:00|7.17|7.07|7.18|7.08|7.19|7.09|7.17|7.07|8
1660148100000|2022-08-10 16:15:00|7.19|7.09|7.17|7.07|7.19|7.09|7.16|7.06|41
1660148400000|2022-08-10 16:20:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|27
1660148700000|2022-08-10 16:25:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|20
1660149000000|2022-08-10 16:30:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|24
1660149300000|2022-08-10 16:35:00|7.15|7.05|7.13|7.03|7.16|7.06|7.13|7.03|21
1660149600000|2022-08-10 16:40:00|7.14|7.04|7.12|7.02|7.14|7.04|7.11|7.01|15
1660149900000|2022-08-10 16:45:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|2
1660150200000|2022-08-10 16:50:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|4
1660150500000|2022-08-10 16:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|24
1660150800000|2022-08-10 17:00:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|20
1660151100000|2022-08-10 17:05:00|7.11|7.01|7.12|7.02|7.12|7.02|7.09|6.99|20
1660151400000|2022-08-10 17:10:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|37
1660151700000|2022-08-10 17:15:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1660152000000|2022-08-10 17:20:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|9
1660152300000|2022-08-10 17:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|28
1660152600000|2022-08-10 17:30:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|43
1660152900000|2022-08-10 17:35:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|4
1660153200000|2022-08-10 17:40:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|8
1660153500000|2022-08-10 17:45:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|25
1660153800000|2022-08-10 17:50:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|52
1660154100000|2022-08-10 17:55:00|7.13|7.03|7.12|7.02|7.13|7.03|7.12|7.02|18
1660154400000|2022-08-10 18:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|3
1660154700000|2022-08-10 18:05:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|21
1660155000000|2022-08-10 18:10:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|9
1660155300000|2022-08-10 18:15:00|7.12|7.02|7.1|7|7.13|7.03|7.09|6.99|31
1660155600000|2022-08-10 18:20:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|22
1660155900000|2022-08-10 18:25:00|7.09|6.99|7.08|6.98|7.1|7|7.07|6.97|70
1660156200000|2022-08-10 18:30:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|38
1660156500000|2022-08-10 18:35:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|21
1660156800000|2022-08-10 18:40:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|8
1660157100000|2022-08-10 18:45:00|7.06|6.96|7.04|6.94|7.07|6.97|7.03|6.93|41
1660157400000|2022-08-10 18:50:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|24
1660157700000|2022-08-10 18:55:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|28
1660158000000|2022-08-10 19:00:00|7.05|6.95|7.05|6.95|7.06|6.96|7.04|6.94|13
1660158300000|2022-08-10 19:05:00|7.04|6.94|7.08|6.98|7.08|6.98|7.04|6.94|37
1660158600000|2022-08-10 19:10:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|36
1660158900000|2022-08-10 19:15:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|28
1660159200000|2022-08-10 19:20:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|22
1660159500000|2022-08-10 19:25:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|34
1660159800000|2022-08-10 19:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|46
1660160100000|2022-08-10 19:35:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|9
1660160400000|2022-08-10 19:40:00|7.06|6.96|7.07|6.97|7.07|6.97|7.06|6.96|30
1660160700000|2022-08-10 19:45:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|8
1660161000000|2022-08-10 19:50:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|27
1660161300000|2022-08-10 19:55:00|7.07|6.97|7.06|6.96|7.07|6.97|7.06|6.96|2
1660161600000|2022-08-10 20:00:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|41
1660161900000|2022-08-10 20:05:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|55
1660162200000|2022-08-10 20:10:00|7.07|6.97|7.07|6.97|7.08|6.98|7.07|6.97|23
1660162500000|2022-08-10 20:15:00|7.08|6.98|7.08|6.98|7.08|6.98|7.07|6.97|9
1660162800000|2022-08-10 20:20:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|16
1660163100000|2022-08-10 20:25:00|7.09|6.99|7.08|6.98|7.09|6.99|7.08|6.98|16
1660163400000|2022-08-10 20:30:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|29
1660163700000|2022-08-10 20:35:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|10
1660164000000|2022-08-10 20:40:00|7.1|7|7.1|7|7.1|7|7.09|6.99|21
1660164300000|2022-08-10 20:45:00|7.11|7.01|7.11|7.01|7.11|7.01|7.11|7.01|1
1660164600000|2022-08-10 20:50:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|29
1660164900000|2022-08-10 20:55:00|7.11|7.01|7.14|7.04|7.14|7.04|7.11|7.01|46
1660165200000|2022-08-10 21:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.13|7.03|5
1660165500000|2022-08-10 21:05:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|7
1660165800000|2022-08-10 21:10:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|28
1660166100000|2022-08-10 21:15:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|43
1660166400000|2022-08-10 21:20:00|7.16|7.06|7.16|7.06|7.16|7.06|7.16|7.06|1
1660166700000|2022-08-10 21:25:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|21
1660167000000|2022-08-10 21:30:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|33
1660167300000|2022-08-10 21:35:00|7.15|7.05|7.13|7.03|7.15|7.05|7.12|7.02|19
1660167600000|2022-08-10 21:40:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|58
1660167900000|2022-08-10 21:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|42
1660168200000|2022-08-10 21:50:00|7.14|7.04|7.16|7.06|7.16|7.06|7.14|7.04|41
1660168500000|2022-08-10 21:55:00|7.15|7.05|7.16|7.06|7.17|7.07|7.15|7.05|16
1660168800000|2022-08-10 22:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|69
1660169100000|2022-08-10 22:05:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|106
1660169400000|2022-08-10 22:10:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|62
1660169700000|2022-08-10 22:15:00|7.16|7.06|7.12|7.02|7.17|7.07|7.12|7.02|61
1660170000000|2022-08-10 22:20:00|7.13|7.03|7.14|7.04|7.14|7.04|7.12|7.02|52
1660170300000|2022-08-10 22:25:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|14
1660170600000|2022-08-10 22:30:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|13
1660170900000|2022-08-10 22:35:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|32
1660171200000|2022-08-10 22:40:00|7.12|7.02|7.12|7.02|7.13|7.03|7.12|7.02|21
1660171500000|2022-08-10 22:45:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|27
1660171800000|2022-08-10 22:50:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|66
1660172100000|2022-08-10 22:55:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|45
1660172400000|2022-08-10 23:00:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|46
1660172700000|2022-08-10 23:05:00|7.15|7.05|7.19|7.09|7.2|7.1|7.15|7.05|93
1660173000000|2022-08-10 23:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|73
1660173300000|2022-08-10 23:15:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|33
1660173600000|2022-08-10 23:20:00|7.18|7.08|7.16|7.06|7.18|7.08|7.15|7.05|65
1660173900000|2022-08-10 23:25:00|7.17|7.07|7.14|7.04|7.17|7.07|7.13|7.03|38
1660174200000|2022-08-10 23:30:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|27
1660174500000|2022-08-10 23:35:00|7.18|7.08|7.15|7.05|7.18|7.08|7.15|7.05|64
1660174800000|2022-08-10 23:40:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|51
1660175100000|2022-08-10 23:45:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|49
1660175400000|2022-08-10 23:50:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|4
1660175700000|2022-08-10 23:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|21
1660176000000|2022-08-11 00:00:00|7.17|7.07|7.17|7.07|7.19|7.09|7.17|7.07|43
1660176300000|2022-08-11 00:05:00|7.18|7.08|7.2|7.1|7.2|7.1|7.17|7.07|41
1660176600000|2022-08-11 00:10:00|7.19|7.09|7.23|7.13|7.24|7.14|7.19|7.09|85
1660176900000|2022-08-11 00:15:00|7.24|7.14|7.25|7.15|7.25|7.15|7.22|7.12|74
1660177200000|2022-08-11 00:20:00|7.26|7.16|7.22|7.12|7.26|7.16|7.21|7.11|73
1660177500000|2022-08-11 00:25:00|7.21|7.11|7.21|7.11|7.21|7.11|7.2|7.1|71
1660177800000|2022-08-11 00:30:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|38
1660178100000|2022-08-11 00:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|21
1660178400000|2022-08-11 00:40:00|7.21|7.11|7.23|7.13|7.23|7.13|7.2|7.1|31
1660178700000|2022-08-11 00:45:00|7.24|7.14|7.22|7.12|7.24|7.14|7.22|7.12|43
1660179000000|2022-08-11 00:50:00|7.23|7.13|7.25|7.15|7.25|7.15|7.22|7.12|55
1660179300000|2022-08-11 00:55:00|7.26|7.16|7.26|7.16|7.28|7.18|7.25|7.15|87
1660179600000|2022-08-11 01:00:00|7.25|7.15|7.27|7.17|7.28|7.18|7.25|7.15|29
1660179900000|2022-08-11 01:05:00|7.26|7.16|7.23|7.13|7.27|7.17|7.22|7.12|46
1660180200000|2022-08-11 01:10:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|33
1660180500000|2022-08-11 01:15:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|31
1660180800000|2022-08-11 01:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|36
1660181100000|2022-08-11 01:25:00|7.24|7.14|7.26|7.16|7.27|7.17|7.23|7.13|65
1660181400000|2022-08-11 01:30:00|7.27|7.17|7.25|7.15|7.27|7.17|7.21|7.11|87
1660181700000|2022-08-11 01:35:00|7.24|7.14|7.24|7.14|7.26|7.16|7.23|7.13|39
1660182000000|2022-08-11 01:40:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|54
1660182300000|2022-08-11 01:45:00|7.25|7.15|7.28|7.18|7.28|7.18|7.23|7.13|82
1660182600000|2022-08-11 01:50:00|7.27|7.17|7.28|7.18|7.29|7.19|7.27|7.17|68
1660182900000|2022-08-11 01:55:00|7.27|7.17|7.26|7.16|7.27|7.17|7.25|7.15|64
1660183200000|2022-08-11 02:00:00|7.27|7.17|7.24|7.14|7.27|7.17|7.23|7.13|34
1660183500000|2022-08-11 02:05:00|7.23|7.13|7.21|7.11|7.24|7.14|7.2|7.1|77
1660183800000|2022-08-11 02:10:00|7.22|7.12|7.2|7.1|7.22|7.12|7.19|7.09|39
1660184100000|2022-08-11 02:15:00|7.19|7.09|7.16|7.06|7.2|7.1|7.16|7.06|74
1660184400000|2022-08-11 02:20:00|7.17|7.07|7.18|7.08|7.19|7.09|7.16|7.06|44
1660184700000|2022-08-11 02:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|12
1660185000000|2022-08-11 02:30:00|7.19|7.09|7.21|7.11|7.22|7.12|7.18|7.08|65
1660185300000|2022-08-11 02:35:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|56
1660185600000|2022-08-11 02:40:00|7.2|7.1|7.18|7.08|7.21|7.11|7.18|7.08|83
1660185900000|2022-08-11 02:45:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|27
1660186200000|2022-08-11 02:50:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|15
1660186500000|2022-08-11 02:55:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|14
1660186800000|2022-08-11 03:00:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|38
1660187100000|2022-08-11 03:05:00|7.21|7.11|7.2|7.1|7.21|7.11|7.19|7.09|22
1660187400000|2022-08-11 03:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|34
1660187700000|2022-08-11 03:15:00|7.19|7.09|7.21|7.11|7.22|7.12|7.19|7.09|33
1660188000000|2022-08-11 03:20:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|16
1660188300000|2022-08-11 03:25:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|18
1660188600000|2022-08-11 03:30:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|44
1660188900000|2022-08-11 03:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|27
1660189200000|2022-08-11 03:40:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|34
1660189500000|2022-08-11 03:45:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|35
1660189800000|2022-08-11 03:50:00|7.22|7.12|7.22|7.12|7.24|7.14|7.22|7.12|35
1660190100000|2022-08-11 03:55:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|18
1660190400000|2022-08-11 04:00:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|50
1660190700000|2022-08-11 04:05:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|44
1660191000000|2022-08-11 04:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|42
1660191300000|2022-08-11 04:15:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|28
1660191600000|2022-08-11 04:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|5
1660191900000|2022-08-11 04:25:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|47
1660192200000|2022-08-11 04:30:00|7.23|7.13|7.25|7.15|7.25|7.15|7.23|7.13|49
1660192500000|2022-08-11 04:35:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|25
1660192800000|2022-08-11 04:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|67
1660193100000|2022-08-11 04:45:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|59
1660193400000|2022-08-11 04:50:00|7.23|7.13|7.24|7.14|7.25|7.15|7.23|7.13|68
1660193700000|2022-08-11 04:55:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|56
1660194000000|2022-08-11 05:00:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|55
1660194300000|2022-08-11 05:05:00|7.26|7.16|7.27|7.17|7.28|7.18|7.26|7.16|16
1660194600000|2022-08-11 05:10:00|7.28|7.18|7.29|7.19|7.3|7.2|7.27|7.17|38
1660194900000|2022-08-11 05:15:00|7.28|7.18|7.29|7.19|7.29|7.19|7.28|7.18|42
1660195200000|2022-08-11 05:20:00|7.3|7.2|7.29|7.19|7.3|7.2|7.29|7.19|36
1660195500000|2022-08-11 05:25:00|7.28|7.18|7.26|7.16|7.29|7.19|7.25|7.15|31
1660195800000|2022-08-11 05:30:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|16
1660196100000|2022-08-11 05:35:00|7.29|7.19|7.28|7.18|7.29|7.19|7.28|7.18|52
1660196400000|2022-08-11 05:40:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|18
1660196700000|2022-08-11 05:45:00|7.27|7.17|7.28|7.18|7.28|7.18|7.26|7.16|48
1660197000000|2022-08-11 05:50:00|7.27|7.17|7.24|7.14|7.28|7.18|7.23|7.13|56
1660197300000|2022-08-11 05:55:00|7.23|7.13|7.26|7.16|7.27|7.17|7.23|7.13|40
1660197600000|2022-08-11 06:00:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|49
1660197900000|2022-08-11 06:05:00|7.28|7.18|7.28|7.18|7.3|7.2|7.27|7.17|47
1660198200000|2022-08-11 06:10:00|7.27|7.17|7.27|7.17|7.28|7.18|7.26|7.16|51
1660198500000|2022-08-11 06:15:00|7.26|7.16|7.27|7.17|7.27|7.17|7.25|7.15|62
1660198800000|2022-08-11 06:20:00|7.26|7.16|7.28|7.18|7.28|7.18|7.26|7.16|57
1660199100000|2022-08-11 06:25:00|7.27|7.17|7.26|7.16|7.28|7.18|7.26|7.16|32
1660199400000|2022-08-11 06:30:00|7.25|7.15|7.26|7.16|7.27|7.17|7.25|7.15|40
1660199700000|2022-08-11 06:35:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|50
1660200000000|2022-08-11 06:40:00|7.25|7.15|7.25|7.15|7.26|7.16|7.24|7.14|49
1660200300000|2022-08-11 06:45:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|13
1660200600000|2022-08-11 06:50:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|57
1660200900000|2022-08-11 06:55:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|64
1660201200000|2022-08-11 07:00:00|7.26|7.16|7.25|7.15|7.26|7.16|7.25|7.15|44
1660201500000|2022-08-11 07:05:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|49
1660201800000|2022-08-11 07:10:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|12
1660202100000|2022-08-11 07:15:00|7.25|7.15|7.25|7.15|7.25|7.15|7.24|7.14|13
1660202400000|2022-08-11 07:20:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|71
1660202700000|2022-08-11 07:25:00|7.25|7.15|7.26|7.16|7.26|7.16|7.24|7.14|10
1660203000000|2022-08-11 07:30:00|7.27|7.17|7.25|7.15|7.29|7.19|7.25|7.15|55
1660203300000|2022-08-11 07:35:00|7.24|7.14|7.25|7.15|7.26|7.16|7.24|7.14|58
1660203600000|2022-08-11 07:40:00|7.24|7.14|7.22|7.12|7.24|7.14|7.19|7.09|83
1660203900000|2022-08-11 07:45:00|7.23|7.13|7.19|7.09|7.23|7.13|7.19|7.09|51
1660204200000|2022-08-11 07:50:00|7.2|7.1|7.17|7.07|7.2|7.1|7.15|7.05|98
1660204500000|2022-08-11 07:55:00|7.18|7.08|7.18|7.08|7.19|7.09|7.17|7.07|35
1660204800000|2022-08-11 08:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|17
1660205100000|2022-08-11 08:05:00|7.16|7.06|7.19|7.09|7.19|7.09|7.16|7.06|64
1660205400000|2022-08-11 08:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|12
1660205700000|2022-08-11 08:15:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|54
1660206000000|2022-08-11 08:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|39
1660206300000|2022-08-11 08:25:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|12
1660206600000|2022-08-11 08:30:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|13
1660206900000|2022-08-11 08:35:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|30
1660207200000|2022-08-11 08:40:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|22
1660207500000|2022-08-11 08:45:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|15
1660207800000|2022-08-11 08:50:00|7.21|7.11|7.19|7.09|7.21|7.11|7.18|7.08|27
1660208100000|2022-08-11 08:55:00|7.2|7.1|7.21|7.11|7.22|7.12|7.19|7.09|34
1660208400000|2022-08-11 09:00:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|18
1660208700000|2022-08-11 09:05:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|38
1660209000000|2022-08-11 09:10:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|18
1660209300000|2022-08-11 09:15:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|11
1660209600000|2022-08-11 09:20:00|7.21|7.11|7.2|7.1|7.21|7.11|7.17|7.07|30
1660209900000|2022-08-11 09:25:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|26
1660210200000|2022-08-11 09:30:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|74
1660210500000|2022-08-11 09:35:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|65
1660210800000|2022-08-11 09:40:00|7.22|7.12|7.21|7.11|7.22|7.12|7.2|7.1|40
1660211100000|2022-08-11 09:45:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|56
1660211400000|2022-08-11 09:50:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|34
1660211700000|2022-08-11 09:55:00|7.2|7.1|7.17|7.07|7.2|7.1|7.17|7.07|26
1660212000000|2022-08-11 10:00:00|7.18|7.08|7.21|7.11|7.21|7.11|7.18|7.08|14
1660212300000|2022-08-11 10:05:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|26
1660212600000|2022-08-11 10:10:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|33
1660212900000|2022-08-11 10:15:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|6
1660213200000|2022-08-11 10:20:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|16
1660213500000|2022-08-11 10:25:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|16
1660213800000|2022-08-11 10:30:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|22
1660214100000|2022-08-11 10:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|25
1660214400000|2022-08-11 10:40:00|7.18|7.08|7.16|7.06|7.18|7.08|7.15|7.05|25
1660214700000|2022-08-11 10:45:00|7.15|7.05|7.18|7.08|7.18|7.08|7.15|7.05|22
1660215000000|2022-08-11 10:50:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|43
1660215300000|2022-08-11 10:55:00|7.18|7.08|7.18|7.08|7.18|7.08|7.18|7.08|1
1660215600000|2022-08-11 11:00:00|7.17|7.07|7.21|7.11|7.21|7.11|7.17|7.07|43
1660215900000|2022-08-11 11:05:00|7.2|7.1|7.2|7.1|7.21|7.11|7.2|7.1|55
1660216200000|2022-08-11 11:10:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|64
1660216500000|2022-08-11 11:15:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|9
1660216800000|2022-08-11 11:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|47
1660217100000|2022-08-11 11:25:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|32
1660217400000|2022-08-11 11:30:00|7.21|7.11|7.22|7.12|7.24|7.14|7.2|7.1|62
1660217700000|2022-08-11 11:35:00|7.23|7.13|7.25|7.15|7.25|7.15|7.22|7.12|23
1660218000000|2022-08-11 11:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|11
1660218300000|2022-08-11 11:45:00|7.23|7.13|7.24|7.14|7.26|7.16|7.23|7.13|24
1660218600000|2022-08-11 11:50:00|7.25|7.15|7.24|7.14|7.26|7.16|7.23|7.13|82
1660218900000|2022-08-11 11:55:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|11
1660219200000|2022-08-11 12:00:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|64
1660219500000|2022-08-11 12:05:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|17
1660219800000|2022-08-11 12:10:00|7.23|7.13|7.25|7.15|7.27|7.17|7.23|7.13|71
1660220100000|2022-08-11 12:15:00|7.26|7.16|7.26|7.16|7.27|7.17|7.26|7.16|115
1660220400000|2022-08-11 12:20:00|7.27|7.17|7.28|7.18|7.29|7.19|7.26|7.16|130
1660220700000|2022-08-11 12:25:00|7.29|7.19|7.26|7.16|7.3|7.2|7.26|7.16|74
1660221000000|2022-08-11 12:30:00|7.27|7.17|7.24|7.14|7.33|7.23|7.23|7.13|140
1660221300000|2022-08-11 12:35:00|7.23|7.13|7.29|7.19|7.29|7.19|7.23|7.13|117
1660221600000|2022-08-11 12:40:00|7.3|7.2|7.28|7.18|7.3|7.2|7.27|7.17|85
1660221900000|2022-08-11 12:45:00|7.29|7.19|7.35|7.25|7.35|7.25|7.28|7.18|109
1660222200000|2022-08-11 12:50:00|7.34|7.24|7.54|7.44|7.57|7.47|7.31|7.21|178
1660222500000|2022-08-11 12:55:00|7.53|7.43|7.49|7.39|7.6|7.5|7.48|7.38|251
1660222800000|2022-08-11 13:00:00|7.5|7.4|7.41|7.31|7.5|7.4|7.4|7.3|156
1660223100000|2022-08-11 13:05:00|7.4|7.3|7.42|7.32|7.44|7.34|7.39|7.29|125
1660223400000|2022-08-11 13:10:00|7.43|7.33|7.37|7.27|7.43|7.33|7.37|7.27|141
1660223700000|2022-08-11 13:15:00|7.36|7.26|7.36|7.26|7.38|7.28|7.35|7.25|117
1660224000000|2022-08-11 13:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|115
1660224300000|2022-08-11 13:25:00|7.36|7.26|7.38|7.28|7.4|7.3|7.36|7.26|83
1660224600000|2022-08-11 13:30:00|7.37|7.27|7.33|7.23|7.39|7.29|7.33|7.23|87
1660224900000|2022-08-11 13:35:00|7.34|7.24|7.36|7.26|7.36|7.26|7.33|7.23|89
1660225200000|2022-08-11 13:40:00|7.37|7.27|7.39|7.29|7.4|7.3|7.36|7.26|45
1660225500000|2022-08-11 13:45:00|7.38|7.28|7.37|7.27|7.39|7.29|7.37|7.27|42
1660225800000|2022-08-11 13:50:00|7.38|7.28|7.39|7.29|7.4|7.3|7.37|7.27|64
1660226100000|2022-08-11 13:55:00|7.4|7.3|7.37|7.27|7.4|7.3|7.34|7.24|78
1660226400000|2022-08-11 14:00:00|7.36|7.26|7.39|7.29|7.4|7.3|7.36|7.26|100
1660226700000|2022-08-11 14:05:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|42
1660227000000|2022-08-11 14:10:00|7.38|7.28|7.35|7.25|7.39|7.29|7.35|7.25|64
1660227300000|2022-08-11 14:15:00|7.36|7.26|7.34|7.24|7.38|7.28|7.34|7.24|71
1660227600000|2022-08-11 14:20:00|7.35|7.25|7.32|7.22|7.35|7.25|7.31|7.21|86
1660227900000|2022-08-11 14:25:00|7.31|7.21|7.29|7.19|7.33|7.23|7.28|7.18|61
1660228200000|2022-08-11 14:30:00|7.28|7.18|7.28|7.18|7.32|7.22|7.28|7.18|51
1660228500000|2022-08-11 14:35:00|7.27|7.17|7.24|7.14|7.27|7.17|7.23|7.13|82
1660228800000|2022-08-11 14:40:00|7.25|7.15|7.23|7.13|7.25|7.15|7.2|7.1|93
1660229100000|2022-08-11 14:45:00|7.24|7.14|7.26|7.16|7.27|7.17|7.23|7.13|103
1660229400000|2022-08-11 14:50:00|7.27|7.17|7.29|7.19|7.3|7.2|7.26|7.16|61
1660229700000|2022-08-11 14:55:00|7.28|7.18|7.29|7.19|7.29|7.19|7.27|7.17|82
1660230000000|2022-08-11 15:00:00|7.3|7.2|7.29|7.19|7.3|7.2|7.28|7.18|114
1660230300000|2022-08-11 15:05:00|7.28|7.18|7.26|7.16|7.28|7.18|7.25|7.15|55
1660230600000|2022-08-11 15:10:00|7.27|7.17|7.23|7.13|7.27|7.17|7.23|7.13|55
1660230900000|2022-08-11 15:15:00|7.24|7.14|7.24|7.14|7.26|7.16|7.23|7.13|59
1660231200000|2022-08-11 15:20:00|7.23|7.13|7.26|7.16|7.27|7.17|7.23|7.13|76
1660231500000|2022-08-11 15:25:00|7.25|7.15|7.25|7.15|7.26|7.16|7.25|7.15|105
1660231800000|2022-08-11 15:30:00|7.26|7.16|7.26|7.16|7.26|7.16|7.25|7.15|113
1660232100000|2022-08-11 15:35:00|7.27|7.17|7.24|7.14|7.27|7.17|7.23|7.13|40
1660232400000|2022-08-11 15:40:00|7.25|7.15|7.23|7.13|7.25|7.15|7.23|7.13|51
1660232700000|2022-08-11 15:45:00|7.22|7.12|7.21|7.11|7.22|7.12|7.19|7.09|54
1660233000000|2022-08-11 15:50:00|7.2|7.1|7.2|7.1|7.21|7.11|7.17|7.07|41
1660233300000|2022-08-11 15:55:00|7.19|7.09|7.2|7.1|7.21|7.11|7.19|7.09|68
1660233600000|2022-08-11 16:00:00|7.19|7.09|7.22|7.12|7.22|7.12|7.19|7.09|76
1660233900000|2022-08-11 16:05:00|7.21|7.11|7.22|7.12|7.23|7.13|7.2|7.1|34
1660234200000|2022-08-11 16:10:00|7.23|7.13|7.21|7.11|7.23|7.13|7.2|7.1|73
1660234500000|2022-08-11 16:15:00|7.2|7.1|7.23|7.13|7.24|7.14|7.2|7.1|92
1660234800000|2022-08-11 16:20:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|32
1660235100000|2022-08-11 16:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|11
1660235400000|2022-08-11 16:30:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|32
1660235700000|2022-08-11 16:35:00|7.25|7.15|7.22|7.12|7.25|7.15|7.22|7.12|12
1660236000000|2022-08-11 16:40:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|53
1660236300000|2022-08-11 16:45:00|7.22|7.12|7.23|7.13|7.23|7.13|7.22|7.12|24
1660236600000|2022-08-11 16:50:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|66
1660237200000|2022-08-11 17:00:00|7.24|7.14|7.23|7.13|7.24|7.14|7.22|7.12|82
1660237500000|2022-08-11 17:05:00|7.22|7.12|7.22|7.12|7.24|7.14|7.22|7.12|35
1660237800000|2022-08-11 17:10:00|7.23|7.13|7.23|7.13|7.23|7.13|7.22|7.12|13
1660238100000|2022-08-11 17:15:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|53
1660238400000|2022-08-11 17:20:00|7.25|7.15|7.24|7.14|7.25|7.15|7.23|7.13|10
1660238700000|2022-08-11 17:25:00|7.23|7.13|7.23|7.13|7.24|7.14|7.23|7.13|45
1660239000000|2022-08-11 17:30:00|7.22|7.12|7.23|7.13|7.24|7.14|7.22|7.12|22
1660239300000|2022-08-11 17:35:00|7.24|7.14|7.25|7.15|7.25|7.15|7.23|7.13|44
1660239600000|2022-08-11 17:40:00|7.24|7.14|7.24|7.14|7.25|7.15|7.24|7.14|51
1660239900000|2022-08-11 17:45:00|7.23|7.13|7.22|7.12|7.24|7.14|7.22|7.12|24
1660240200000|2022-08-11 17:50:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|29
1660240500000|2022-08-11 17:55:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|33
1660240800000|2022-08-11 18:00:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|19
1660241100000|2022-08-11 18:05:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|8
1660241400000|2022-08-11 18:10:00|7.2|7.1|7.16|7.06|7.2|7.1|7.16|7.06|67
1660241700000|2022-08-11 18:15:00|7.17|7.07|7.16|7.06|7.17|7.07|7.13|7.03|34
1660242000000|2022-08-11 18:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.12|7.02|84
1660242300000|2022-08-11 18:25:00|7.15|7.05|7.17|7.07|7.18|7.08|7.15|7.05|47
1660242600000|2022-08-11 18:30:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|82
1660242900000|2022-08-11 18:35:00|7.16|7.06|7.18|7.08|7.19|7.09|7.16|7.06|77
1660243200000|2022-08-11 18:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|16
1660243500000|2022-08-11 18:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|26
1660243800000|2022-08-11 18:50:00|7.17|7.07|7.16|7.06|7.18|7.08|7.16|7.06|80
1660244100000|2022-08-11 18:55:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|65
1660244400000|2022-08-11 19:00:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|48
1660244700000|2022-08-11 19:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|43
1660245000000|2022-08-11 19:10:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|32
1660245300000|2022-08-11 19:15:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|25
1660245600000|2022-08-11 19:20:00|7.18|7.08|7.18|7.08|7.19|7.09|7.18|7.08|61
1660245900000|2022-08-11 19:25:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|71
1660246200000|2022-08-11 19:30:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|14
1660246500000|2022-08-11 19:35:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|4
1660246800000|2022-08-11 19:40:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|6
1660247100000|2022-08-11 19:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|2
1660247400000|2022-08-11 19:50:00|7.18|7.08|7.2|7.1|7.2|7.1|7.18|7.08|29
1660247700000|2022-08-11 19:55:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|15
1660248000000|2022-08-11 20:00:00|7.2|7.1|7.18|7.08|7.2|7.1|7.17|7.07|17
1660248300000|2022-08-11 20:05:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|13
1660248600000|2022-08-11 20:10:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|6
1660248900000|2022-08-11 20:15:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|33
1660249200000|2022-08-11 20:20:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|36
1660249500000|2022-08-11 20:25:00|7.15|7.05|7.18|7.08|7.19|7.09|7.15|7.05|22
1660249800000|2022-08-11 20:30:00|7.19|7.09|7.2|7.1|7.2|7.1|7.18|7.08|16
1660250100000|2022-08-11 20:35:00|7.19|7.09|7.19|7.09|7.19|7.09|7.18|7.08|19
1660250400000|2022-08-11 20:40:00|7.18|7.08|7.19|7.09|7.2|7.1|7.18|7.08|32
1660250700000|2022-08-11 20:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|42
1660251000000|2022-08-11 20:50:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|30
1660251300000|2022-08-11 20:55:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|25
1660251600000|2022-08-11 21:00:00|7.19|7.09|7.19|7.09|7.2|7.1|7.19|7.09|15
1660251900000|2022-08-11 21:05:00|7.2|7.1|7.19|7.09|7.2|7.1|7.18|7.08|14
1660252200000|2022-08-11 21:10:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|12
1660252500000|2022-08-11 21:15:00|7.2|7.1|7.2|7.1|7.2|7.1|7.19|7.09|11
1660252800000|2022-08-11 21:20:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|6
1660253100000|2022-08-11 21:25:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|42
1660253400000|2022-08-11 21:30:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|23
1660253700000|2022-08-11 21:35:00|7.2|7.1|7.19|7.09|7.21|7.11|7.19|7.09|16
1660254000000|2022-08-11 21:40:00|7.18|7.08|7.17|7.07|7.19|7.09|7.15|7.05|64
1660254300000|2022-08-11 21:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|67
1660254600000|2022-08-11 21:50:00|7.17|7.07|7.19|7.09|7.2|7.1|7.16|7.06|19
1660254900000|2022-08-11 21:55:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|8
1660255200000|2022-08-11 22:00:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|22
1660255500000|2022-08-11 22:05:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|35
1660255800000|2022-08-11 22:10:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|49
1660256100000|2022-08-11 22:15:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|25
1660256400000|2022-08-11 22:20:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|46
1660256700000|2022-08-11 22:25:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|40
1660257000000|2022-08-11 22:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|5
1660257300000|2022-08-11 22:35:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|6
1660257600000|2022-08-11 22:40:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|49
1660257900000|2022-08-11 22:45:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|42
1660258200000|2022-08-11 22:50:00|7.17|7.07|7.15|7.05|7.18|7.08|7.15|7.05|29
1660258500000|2022-08-11 22:55:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|35
1660258800000|2022-08-11 23:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.13|7.03|28
1660259100000|2022-08-11 23:05:00|7.15|7.05|7.1|7|7.15|7.05|7.1|7|14
1660259400000|2022-08-11 23:10:00|7.11|7.01|7.12|7.02|7.13|7.03|7.1|7|56
1660259700000|2022-08-11 23:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|43
1660260000000|2022-08-11 23:20:00|7.12|7.02|7.13|7.03|7.13|7.03|7.12|7.02|12
1660260300000|2022-08-11 23:25:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|21
1660260600000|2022-08-11 23:30:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|59
1660260900000|2022-08-11 23:35:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|61
1660261200000|2022-08-11 23:40:00|7.13|7.03|7.13|7.03|7.15|7.05|7.12|7.02|69
1660261500000|2022-08-11 23:45:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|19
1660261800000|2022-08-11 23:50:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|16
1660262400000|2022-08-12 00:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|16
1660262700000|2022-08-12 00:05:00|7.13|7.03|7.1|7|7.14|7.04|7.1|7|28
1660263000000|2022-08-12 00:10:00|7.09|6.99|7.06|6.96|7.11|7.01|7.05|6.95|42
1660263300000|2022-08-12 00:15:00|7.07|6.97|7.07|6.97|7.08|6.98|7.04|6.94|93
1660263600000|2022-08-12 00:20:00|7.08|6.98|7.08|6.98|7.09|6.99|7.07|6.97|37
1660263900000|2022-08-12 00:25:00|7.09|6.99|7.11|7.01|7.12|7.02|7.08|6.98|39
1660264200000|2022-08-12 00:30:00|7.12|7.02|7.12|7.02|7.13|7.03|7.11|7.01|57
1660264500000|2022-08-12 00:35:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|29
1660264800000|2022-08-12 00:40:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|19
1660265100000|2022-08-12 00:45:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|82
1660265400000|2022-08-12 00:50:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|23
1660265700000|2022-08-12 00:55:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|2
1660266000000|2022-08-12 01:00:00|7.14|7.04|7.15|7.05|7.16|7.06|7.14|7.04|38
1660266300000|2022-08-12 01:05:00|7.16|7.06|7.14|7.04|7.17|7.07|7.14|7.04|19
1660266600000|2022-08-12 01:10:00|7.15|7.05|7.13|7.03|7.15|7.05|7.12|7.02|19
1660266900000|2022-08-12 01:15:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|26
1660267200000|2022-08-12 01:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|8
1660267500000|2022-08-12 01:25:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|19
1660267800000|2022-08-12 01:30:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|14
1660268100000|2022-08-12 01:35:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|26
1660268400000|2022-08-12 01:40:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|37
1660268700000|2022-08-12 01:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|18
1660269000000|2022-08-12 01:50:00|7.14|7.04|7.13|7.03|7.15|7.05|7.13|7.03|54
1660269300000|2022-08-12 01:55:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|41
1660269600000|2022-08-12 02:00:00|7.13|7.03|7.14|7.04|7.16|7.06|7.13|7.03|126
1660269900000|2022-08-12 02:05:00|7.15|7.05|7.13|7.03|7.15|7.05|7.12|7.02|53
1660270200000|2022-08-12 02:10:00|7.12|7.02|7.11|7.01|7.13|7.03|7.1|7|40
1660270500000|2022-08-12 02:15:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|90
1660270800000|2022-08-12 02:20:00|7.12|7.02|7.13|7.03|7.14|7.04|7.11|7.01|36
1660271100000|2022-08-12 02:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.13|7.03|28
1660271400000|2022-08-12 02:30:00|7.14|7.04|7.17|7.07|7.17|7.07|7.14|7.04|82
1660271700000|2022-08-12 02:35:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|70
1660272000000|2022-08-12 02:40:00|7.16|7.06|7.17|7.07|7.18|7.08|7.16|7.06|30
1660272300000|2022-08-12 02:45:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1660272600000|2022-08-12 02:50:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|53
1660272900000|2022-08-12 02:55:00|7.2|7.1|7.16|7.06|7.2|7.1|7.16|7.06|61
1660273200000|2022-08-12 03:00:00|7.17|7.07|7.18|7.08|7.18|7.08|7.16|7.06|34
1660273500000|2022-08-12 03:05:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|44
1660273800000|2022-08-12 03:10:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|4
1660274100000|2022-08-12 03:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|12
1660274400000|2022-08-12 03:20:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|13
1660274700000|2022-08-12 03:25:00|7.18|7.08|7.17|7.07|7.18|7.08|7.17|7.07|22
1660275000000|2022-08-12 03:30:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|5
1660275300000|2022-08-12 03:35:00|7.19|7.09|7.18|7.08|7.19|7.09|7.17|7.07|20
1660275600000|2022-08-12 03:40:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|26
1660275900000|2022-08-12 03:45:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|48
1660276200000|2022-08-12 03:50:00|7.17|7.07|7.19|7.09|7.2|7.1|7.17|7.07|51
1660276800000|2022-08-12 04:00:00|7.2|7.1|7.19|7.09|7.2|7.1|7.19|7.09|12
1660277100000|2022-08-12 04:05:00|7.2|7.1|7.18|7.08|7.2|7.1|7.18|7.08|81
1660277400000|2022-08-12 04:10:00|7.19|7.09|7.18|7.08|7.19|7.09|7.18|7.08|10
1660277700000|2022-08-12 04:15:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|30
1660278000000|2022-08-12 04:20:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|13
1660278300000|2022-08-12 04:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|31
1660278600000|2022-08-12 04:30:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|26
1660278900000|2022-08-12 04:35:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|14
1660279200000|2022-08-12 04:40:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|33
1660279500000|2022-08-12 04:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|71
1660279800000|2022-08-12 04:50:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|46
1660280100000|2022-08-12 04:55:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|27
1660280400000|2022-08-12 05:00:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|42
1660281000000|2022-08-12 05:10:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|8
1660281300000|2022-08-12 05:15:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|43
1660281600000|2022-08-12 05:20:00|7.17|7.07|7.16|7.06|7.19|7.09|7.16|7.06|34
1660281900000|2022-08-12 05:25:00|7.15|7.05|7.18|7.08|7.18|7.08|7.15|7.05|32
1660282200000|2022-08-12 05:30:00|7.17|7.07|7.17|7.07|7.18|7.08|7.17|7.07|15
1660282500000|2022-08-12 05:35:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|13
1660282800000|2022-08-12 05:40:00|7.17|7.07|7.17|7.07|7.17|7.07|7.15|7.05|29
1660283100000|2022-08-12 05:45:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|59
1660283700000|2022-08-12 05:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.15|7.05|14
1660284000000|2022-08-12 06:00:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|17
1660284300000|2022-08-12 06:05:00|7.16|7.06|7.14|7.04|7.17|7.07|7.14|7.04|35
1660284600000|2022-08-12 06:10:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|43
1660284900000|2022-08-12 06:15:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|50
1660285200000|2022-08-12 06:20:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|25
1660285500000|2022-08-12 06:25:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|69
1660285800000|2022-08-12 06:30:00|7.16|7.06|7.13|7.03|7.16|7.06|7.13|7.03|44
1660286100000|2022-08-12 06:35:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|13
1660286400000|2022-08-12 06:40:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|19
1660286700000|2022-08-12 06:45:00|7.14|7.04|7.13|7.03|7.14|7.04|7.12|7.02|70
1660287000000|2022-08-12 06:50:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|5
1660287300000|2022-08-12 06:55:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|50
1660287600000|2022-08-12 07:00:00|7.15|7.05|7.13|7.03|7.15|7.05|7.13|7.03|37
1660287900000|2022-08-12 07:05:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|40
1660288200000|2022-08-12 07:10:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|90
1660288500000|2022-08-12 07:15:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|11
1660288800000|2022-08-12 07:20:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|9
1660289100000|2022-08-12 07:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|52
1660289400000|2022-08-12 07:30:00|7.14|7.04|7.14|7.04|7.15|7.05|7.13|7.03|41
1660289700000|2022-08-12 07:35:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|30
1660290000000|2022-08-12 07:40:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|8
1660290300000|2022-08-12 07:45:00|7.15|7.05|7.15|7.05|7.15|7.05|7.14|7.04|7
1660290600000|2022-08-12 07:50:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|27
1660290900000|2022-08-12 07:55:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|20
1660291200000|2022-08-12 08:00:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|29
1660291500000|2022-08-12 08:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|13
1660291800000|2022-08-12 08:10:00|7.15|7.05|7.17|7.07|7.17|7.07|7.15|7.05|23
1660292100000|2022-08-12 08:15:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|29
1660292400000|2022-08-12 08:20:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|2
1660292700000|2022-08-12 08:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|6
1660293000000|2022-08-12 08:30:00|7.19|7.09|7.17|7.07|7.19|7.09|7.17|7.07|31
1660293300000|2022-08-12 08:35:00|7.18|7.08|7.18|7.08|7.18|7.08|7.17|7.07|25
1660293600000|2022-08-12 08:40:00|7.19|7.09|7.19|7.09|7.2|7.1|7.18|7.08|35
1660293900000|2022-08-12 08:45:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|40
1660294200000|2022-08-12 08:50:00|7.18|7.08|7.16|7.06|7.18|7.08|7.16|7.06|43
1660294500000|2022-08-12 08:55:00|7.17|7.07|7.16|7.06|7.17|7.07|7.16|7.06|26
1660294800000|2022-08-12 09:00:00|7.17|7.07|7.17|7.07|7.18|7.08|7.16|7.06|43
1660295100000|2022-08-12 09:05:00|7.16|7.06|7.17|7.07|7.17|7.07|7.16|7.06|14
1660295400000|2022-08-12 09:10:00|7.18|7.08|7.19|7.09|7.19|7.09|7.17|7.07|54
1660295700000|2022-08-12 09:15:00|7.18|7.08|7.19|7.09|7.19|7.09|7.18|7.08|46
1660296000000|2022-08-12 09:20:00|7.2|7.1|7.2|7.1|7.21|7.11|7.19|7.09|59
1660296300000|2022-08-12 09:25:00|7.21|7.11|7.21|7.11|7.22|7.12|7.2|7.1|79
1660296600000|2022-08-12 09:30:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|49
1660296900000|2022-08-12 09:35:00|7.21|7.11|7.22|7.12|7.23|7.13|7.21|7.11|70
1660297200000|2022-08-12 09:40:00|7.21|7.11|7.21|7.11|7.22|7.12|7.21|7.11|5
1660297500000|2022-08-12 09:45:00|7.2|7.1|7.22|7.12|7.22|7.12|7.2|7.1|97
1660297800000|2022-08-12 09:50:00|7.21|7.11|7.23|7.13|7.23|7.13|7.21|7.11|73
1660298100000|2022-08-12 09:55:00|7.24|7.14|7.23|7.13|7.24|7.14|7.2|7.1|130
1660298400000|2022-08-12 10:00:00|7.22|7.12|7.21|7.11|7.29|7.19|7.21|7.11|106
1660298700000|2022-08-12 10:05:00|7.22|7.12|7.19|7.09|7.23|7.13|7.18|7.08|46
1660299000000|2022-08-12 10:10:00|7.18|7.08|7.19|7.09|7.2|7.1|7.17|7.07|54
1660299300000|2022-08-12 10:15:00|7.18|7.08|7.17|7.07|7.19|7.09|7.17|7.07|30
1660299600000|2022-08-12 10:20:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|15
1660299900000|2022-08-12 10:25:00|7.15|7.05|7.15|7.05|7.17|7.07|7.15|7.05|19
1660300200000|2022-08-12 10:30:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|15
1660300500000|2022-08-12 10:35:00|7.15|7.05|7.15|7.05|7.16|7.06|7.14|7.04|49
1660300800000|2022-08-12 10:40:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|57
1660301100000|2022-08-12 10:45:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|48
1660301400000|2022-08-12 10:50:00|7.15|7.05|7.14|7.04|7.16|7.06|7.13|7.03|66
1660301700000|2022-08-12 10:55:00|7.13|7.03|7.09|6.99|7.13|7.03|7.08|6.98|89
1660302000000|2022-08-12 11:00:00|7.1|7|7.1|7|7.12|7.02|7.09|6.99|69
1660302300000|2022-08-12 11:05:00|7.11|7.01|7.11|7.01|7.11|7.01|7.09|6.99|45
1660302600000|2022-08-12 11:10:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|52
1660302900000|2022-08-12 11:15:00|7.12|7.02|7.11|7.01|7.12|7.02|7.1|7|36
1660303200000|2022-08-12 11:20:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|46
1660303500000|2022-08-12 11:25:00|7.1|7|7.09|6.99|7.11|7.01|7.08|6.98|56
1660303800000|2022-08-12 11:30:00|7.08|6.98|7.03|6.93|7.09|6.99|7.02|6.92|162
1660304100000|2022-08-12 11:35:00|7.04|6.94|7.04|6.94|7.06|6.96|7.03|6.93|91
1660304400000|2022-08-12 11:40:00|7.05|6.95|7.05|6.95|7.05|6.95|7.03|6.93|49
1660304700000|2022-08-12 11:45:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|14
1660305000000|2022-08-12 11:50:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|47
1660305300000|2022-08-12 11:55:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|46
1660305600000|2022-08-12 12:00:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|14
1660305900000|2022-08-12 12:05:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|56
1660306200000|2022-08-12 12:10:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|73
1660306500000|2022-08-12 12:15:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|28
1660306800000|2022-08-12 12:20:00|7.1|7|7.1|7|7.1|7|7.09|6.99|17
1660307100000|2022-08-12 12:25:00|7.09|6.99|7.1|7|7.11|7.01|7.09|6.99|24
1660307400000|2022-08-12 12:30:00|7.09|6.99|7.1|7|7.1|7|7.09|6.99|54
1660307700000|2022-08-12 12:35:00|7.11|7.01|7.1|7|7.11|7.01|7.1|7|52
1660308000000|2022-08-12 12:40:00|7.11|7.01|7.1|7|7.11|7.01|7.09|6.99|34
1660308300000|2022-08-12 12:45:00|7.09|6.99|7.11|7.01|7.11|7.01|7.09|6.99|49
1660308600000|2022-08-12 12:50:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|27
1660308900000|2022-08-12 12:55:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|43
1660309200000|2022-08-12 13:00:00|7.1|7|7.1|7|7.11|7.01|7.09|6.99|47
1660309500000|2022-08-12 13:05:00|7.11|7.01|7.11|7.01|7.12|7.02|7.1|7|73
1660309800000|2022-08-12 13:10:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|63
1660310100000|2022-08-12 13:15:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|49
1660310400000|2022-08-12 13:20:00|7.1|7|7.11|7.01|7.12|7.02|7.1|7|18
1660310700000|2022-08-12 13:25:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|86
1660311000000|2022-08-12 13:30:00|7.12|7.02|7.1|7|7.13|7.03|7.09|6.99|121
1660311300000|2022-08-12 13:35:00|7.09|6.99|7.1|7|7.11|7.01|7.07|6.97|114
1660311600000|2022-08-12 13:40:00|7.11|7.01|7.13|7.03|7.15|7.05|7.1|7|101
1660311900000|2022-08-12 13:45:00|7.14|7.04|7.11|7.01|7.14|7.04|7.1|7|82
1660312200000|2022-08-12 13:50:00|7.1|7|7.11|7.01|7.13|7.03|7.1|7|90
1660312500000|2022-08-12 13:55:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|35
1660312800000|2022-08-12 14:00:00|7.11|7.01|7.11|7.01|7.12|7.02|7.08|6.98|67
1660313100000|2022-08-12 14:05:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|20
1660313400000|2022-08-12 14:10:00|7.12|7.02|7.12|7.02|7.12|7.02|7.11|7.01|43
1660313700000|2022-08-12 14:15:00|7.13|7.03|7.13|7.03|7.13|7.03|7.12|7.02|11
1660314000000|2022-08-12 14:20:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|33
1660314300000|2022-08-12 14:25:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|67
1660314600000|2022-08-12 14:30:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|44
1660314900000|2022-08-12 14:35:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|52
1660315200000|2022-08-12 14:40:00|7.12|7.02|7.11|7.01|7.12|7.02|7.11|7.01|52
1660315500000|2022-08-12 14:45:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|26
1660315800000|2022-08-12 14:50:00|7.1|7|7.11|7.01|7.11|7.01|7.09|6.99|26
1660316100000|2022-08-12 14:55:00|7.1|7|7.12|7.02|7.12|7.02|7.1|7|11
1660316400000|2022-08-12 15:00:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|30
1660316700000|2022-08-12 15:05:00|7.11|7.01|7.11|7.01|7.12|7.02|7.11|7.01|27
1660317000000|2022-08-12 15:10:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|16
1660317300000|2022-08-12 15:15:00|7.14|7.04|7.14|7.04|7.14|7.04|7.13|7.03|9
1660317600000|2022-08-12 15:20:00|7.15|7.05|7.17|7.07|7.17|7.07|7.14|7.04|19
1660317900000|2022-08-12 15:25:00|7.16|7.06|7.16|7.06|7.17|7.07|7.16|7.06|57
1660318200000|2022-08-12 15:30:00|7.17|7.07|7.15|7.05|7.17|7.07|7.14|7.04|57
1660318500000|2022-08-12 15:35:00|7.16|7.06|7.15|7.05|7.17|7.07|7.15|7.05|48
1660318800000|2022-08-12 15:40:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|40
1660319100000|2022-08-12 15:45:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|36
1660319400000|2022-08-12 15:50:00|7.16|7.06|7.15|7.05|7.16|7.06|7.14|7.04|48
1660319700000|2022-08-12 15:55:00|7.16|7.06|7.14|7.04|7.16|7.06|7.14|7.04|49
1660320000000|2022-08-12 16:00:00|7.15|7.05|7.16|7.06|7.17|7.07|7.14|7.04|86
1660320300000|2022-08-12 16:05:00|7.15|7.05|7.16|7.06|7.16|7.06|7.15|7.05|60
1660320600000|2022-08-12 16:10:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|14
1660320900000|2022-08-12 16:15:00|7.17|7.07|7.15|7.05|7.17|7.07|7.15|7.05|63
1660321200000|2022-08-12 16:20:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|34
1660321500000|2022-08-12 16:25:00|7.14|7.04|7.15|7.05|7.15|7.05|7.14|7.04|76
1660321800000|2022-08-12 16:30:00|7.14|7.04|7.13|7.03|7.15|7.05|7.12|7.02|22
1660322100000|2022-08-12 16:35:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|13
1660322400000|2022-08-12 16:40:00|7.13|7.03|7.15|7.05|7.15|7.05|7.13|7.03|41
1660322700000|2022-08-12 16:45:00|7.14|7.04|7.14|7.04|7.15|7.05|7.14|7.04|19
1660323000000|2022-08-12 16:50:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|32
1660323300000|2022-08-12 16:55:00|7.13|7.03|7.14|7.04|7.14|7.04|7.13|7.03|26
1660323600000|2022-08-12 17:00:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|10
1660323900000|2022-08-12 17:05:00|7.13|7.03|7.14|7.04|7.15|7.05|7.13|7.03|8
1660324200000|2022-08-12 17:10:00|7.15|7.05|7.14|7.04|7.15|7.05|7.14|7.04|32
1660324500000|2022-08-12 17:15:00|7.15|7.05|7.16|7.06|7.16|7.06|7.14|7.04|46
1660324800000|2022-08-12 17:20:00|7.15|7.05|7.15|7.05|7.16|7.06|7.15|7.05|11
1660325100000|2022-08-12 17:25:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|62
1660325400000|2022-08-12 17:30:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|4
1660326000000|2022-08-12 17:40:00|7.16|7.06|7.15|7.05|7.16|7.06|7.15|7.05|6
1660326300000|2022-08-12 17:45:00|7.16|7.06|7.16|7.06|7.16|7.06|7.15|7.05|3
1660326600000|2022-08-12 17:50:00|7.15|7.05|7.15|7.05|7.15|7.05|7.15|7.05|1
1660326900000|2022-08-12 17:55:00|7.16|7.06|7.17|7.07|7.17|7.07|7.15|7.05|30
1660327200000|2022-08-12 18:00:00|7.18|7.08|7.17|7.07|7.18|7.08|7.16|7.06|16
1660327500000|2022-08-12 18:05:00|7.16|7.06|7.16|7.06|7.17|7.07|7.15|7.05|29
1660328100000|2022-08-12 18:15:00|7.17|7.07|7.17|7.07|7.17|7.07|7.16|7.06|19
1660328400000|2022-08-12 18:20:00|7.16|7.06|7.18|7.08|7.18|7.08|7.16|7.06|47
1660328700000|2022-08-12 18:25:00|7.17|7.07|7.18|7.08|7.18|7.08|7.17|7.07|6
1660329000000|2022-08-12 18:30:00|7.19|7.09|7.2|7.1|7.2|7.1|7.19|7.09|38
1660329300000|2022-08-12 18:35:00|7.19|7.09|7.19|7.09|7.21|7.11|7.18|7.08|59
1660329600000|2022-08-12 18:40:00|7.2|7.1|7.21|7.11|7.23|7.13|7.19|7.09|90
1660329900000|2022-08-12 18:45:00|7.22|7.12|7.19|7.09|7.22|7.12|7.18|7.08|88
1660330200000|2022-08-12 18:50:00|7.18|7.08|7.23|7.13|7.23|7.13|7.18|7.08|75
1660330500000|2022-08-12 18:55:00|7.24|7.14|7.22|7.12|7.24|7.14|7.21|7.11|55
1660330800000|2022-08-12 19:00:00|7.21|7.11|7.22|7.12|7.22|7.12|7.21|7.11|24
1660331100000|2022-08-12 19:05:00|7.21|7.11|7.23|7.13|7.24|7.14|7.21|7.11|35
1660331700000|2022-08-12 19:15:00|7.24|7.14|7.24|7.14|7.25|7.15|7.23|7.13|25
1660332000000|2022-08-12 19:20:00|7.23|7.13|7.23|7.13|7.24|7.14|7.22|7.12|13
1660332300000|2022-08-12 19:25:00|7.24|7.14|7.24|7.14|7.24|7.14|7.23|7.13|37
1660332600000|2022-08-12 19:30:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|60
1660332900000|2022-08-12 19:35:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|54
1660333200000|2022-08-12 19:40:00|7.25|7.15|7.24|7.14|7.25|7.15|7.24|7.14|22
1660333500000|2022-08-12 19:45:00|7.23|7.13|7.21|7.11|7.24|7.14|7.21|7.11|29
1660333800000|2022-08-12 19:50:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|14
1660334100000|2022-08-12 19:55:00|7.22|7.12|7.22|7.12|7.23|7.13|7.21|7.11|21
1660334400000|2022-08-12 20:00:00|7.21|7.11|7.2|7.1|7.22|7.12|7.2|7.1|64
1660334700000|2022-08-12 20:05:00|7.21|7.11|7.22|7.12|7.22|7.12|7.2|7.1|6
1660335000000|2022-08-12 20:10:00|7.21|7.11|7.2|7.1|7.21|7.11|7.2|7.1|6
1660335300000|2022-08-12 20:15:00|7.21|7.11|7.21|7.11|7.21|7.11|7.21|7.11|1
1660335600000|2022-08-12 20:20:00|7.2|7.1|7.21|7.11|7.21|7.11|7.2|7.1|6
1660335900000|2022-08-12 20:25:00|7.2|7.1|7.21|7.11|7.22|7.12|7.2|7.1|4
1660336200000|2022-08-12 20:30:00|7.22|7.12|7.21|7.11|7.22|7.12|7.21|7.11|6
1660336500000|2022-08-12 20:35:00|7.22|7.12|7.22|7.12|7.23|7.13|7.22|7.12|7
1660337100000|2022-08-12 20:45:00|7.23|7.13|7.22|7.12|7.23|7.13|7.22|7.12|6
1660337400000|2022-08-12 20:50:00|7.23|7.13|7.24|7.14|7.24|7.14|7.23|7.13|2
1660337700000|2022-08-12 20:55:00|7.25|7.15|7.26|7.16|7.26|7.16|7.25|7.15|8
1660374000000|2022-08-13 07:00:00|7.44|7.34|7.45|7.35|7.47|7.37|7.44|7.34|14
1660374300000|2022-08-13 07:05:00|7.46|7.36|7.45|7.35|7.46|7.36|7.45|7.35|12
1660374600000|2022-08-13 07:10:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|18
1660374900000|2022-08-13 07:15:00|7.46|7.36|7.43|7.33|7.46|7.36|7.43|7.33|42
1660375200000|2022-08-13 07:20:00|7.44|7.34|7.43|7.33|7.44|7.34|7.42|7.32|32
1660375500000|2022-08-13 07:25:00|7.44|7.34|7.44|7.34|7.44|7.34|7.43|7.33|23
1660375800000|2022-08-13 07:30:00|7.43|7.33|7.41|7.31|7.44|7.34|7.41|7.31|29
1660376100000|2022-08-13 07:35:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|77
1660376400000|2022-08-13 07:40:00|7.41|7.31|7.4|7.3|7.41|7.31|7.4|7.3|16
1660376700000|2022-08-13 07:45:00|7.41|7.31|7.4|7.3|7.41|7.31|7.39|7.29|8
1660377000000|2022-08-13 07:50:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|25
1660377300000|2022-08-13 07:55:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|10
1660377600000|2022-08-13 08:00:00|7.4|7.3|7.42|7.32|7.42|7.32|7.4|7.3|17
1660377900000|2022-08-13 08:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|7
1660378200000|2022-08-13 08:10:00|7.42|7.32|7.4|7.3|7.42|7.32|7.4|7.3|9
1660378500000|2022-08-13 08:15:00|7.41|7.31|7.42|7.32|7.43|7.33|7.41|7.31|22
1660378800000|2022-08-13 08:20:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|9
1660379100000|2022-08-13 08:25:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|9
1660379400000|2022-08-13 08:30:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|8
1660379700000|2022-08-13 08:35:00|7.41|7.31|7.39|7.29|7.41|7.31|7.39|7.29|11
1660380000000|2022-08-13 08:40:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|31
1660380300000|2022-08-13 08:45:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|2
1660380600000|2022-08-13 08:50:00|7.37|7.27|7.34|7.24|7.38|7.28|7.33|7.23|42
1660380900000|2022-08-13 08:55:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|20
1660381200000|2022-08-13 09:00:00|7.35|7.25|7.32|7.22|7.35|7.25|7.32|7.22|26
1660381500000|2022-08-13 09:05:00|7.33|7.23|7.34|7.24|7.34|7.24|7.32|7.22|26
1660381800000|2022-08-13 09:10:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|16
1660382100000|2022-08-13 09:15:00|7.35|7.25|7.36|7.26|7.36|7.26|7.35|7.25|24
1660382400000|2022-08-13 09:20:00|7.37|7.27|7.37|7.27|7.38|7.28|7.36|7.26|29
1660382700000|2022-08-13 09:25:00|7.36|7.26|7.36|7.26|7.37|7.27|7.34|7.24|33
1660383000000|2022-08-13 09:30:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|9
1660383300000|2022-08-13 09:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|8
1660383600000|2022-08-13 09:40:00|7.38|7.28|7.38|7.28|7.38|7.28|7.37|7.27|3
1660384200000|2022-08-13 09:50:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|39
1660384500000|2022-08-13 09:55:00|7.38|7.28|7.38|7.28|7.39|7.29|7.38|7.28|3
1660384800000|2022-08-13 10:00:00|7.39|7.29|7.37|7.27|7.39|7.29|7.37|7.27|11
1660385100000|2022-08-13 10:05:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|7
1660385400000|2022-08-13 10:10:00|7.37|7.27|7.36|7.26|7.37|7.27|7.35|7.25|24
1660385700000|2022-08-13 10:15:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|17
1660386000000|2022-08-13 10:20:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|17
1660386600000|2022-08-13 10:30:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|3
1660386900000|2022-08-13 10:35:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|4
1660387200000|2022-08-13 10:40:00|7.36|7.26|7.36|7.26|7.37|7.27|7.36|7.26|13
1660387500000|2022-08-13 10:45:00|7.35|7.25|7.35|7.25|7.36|7.26|7.35|7.25|5
1660387800000|2022-08-13 10:50:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|2
1660388100000|2022-08-13 10:55:00|7.34|7.24|7.35|7.25|7.35|7.25|7.34|7.24|4
1660388400000|2022-08-13 11:00:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|2
1660388700000|2022-08-13 11:05:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|3
1660389000000|2022-08-13 11:10:00|7.35|7.25|7.33|7.23|7.35|7.25|7.33|7.23|9
1660389300000|2022-08-13 11:15:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|15
1660389600000|2022-08-13 11:20:00|7.33|7.23|7.34|7.24|7.34|7.24|7.33|7.23|10
1660389900000|2022-08-13 11:25:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|8
1660390500000|2022-08-13 11:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|11
1660390800000|2022-08-13 11:40:00|7.32|7.22|7.31|7.21|7.32|7.22|7.29|7.19|28
1660391100000|2022-08-13 11:45:00|7.3|7.2|7.31|7.21|7.31|7.21|7.3|7.2|2
1660391400000|2022-08-13 11:50:00|7.32|7.22|7.34|7.24|7.35|7.25|7.31|7.21|15
1660391700000|2022-08-13 11:55:00|7.35|7.25|7.34|7.24|7.35|7.25|7.34|7.24|14
1660392000000|2022-08-13 12:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|15
1660392300000|2022-08-13 12:05:00|7.34|7.24|7.34|7.24|7.35|7.25|7.34|7.24|7
1660392600000|2022-08-13 12:10:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|5
1660392900000|2022-08-13 12:15:00|7.36|7.26|7.36|7.26|7.36|7.26|7.35|7.25|5
1660393500000|2022-08-13 12:25:00|7.35|7.25|7.34|7.24|7.36|7.26|7.33|7.23|14
1660393800000|2022-08-13 12:30:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|3
1660394100000|2022-08-13 12:35:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|22
1660394400000|2022-08-13 12:40:00|7.34|7.24|7.34|7.24|7.34|7.24|7.33|7.23|5
1660394700000|2022-08-13 12:45:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|14
1660395000000|2022-08-13 12:50:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|6
1660395300000|2022-08-13 12:55:00|7.37|7.27|7.37|7.27|7.37|7.27|7.36|7.26|7
1660395600000|2022-08-13 13:00:00|7.36|7.26|7.36|7.26|7.36|7.26|7.36|7.26|1
1660395900000|2022-08-13 13:05:00|7.37|7.27|7.38|7.28|7.39|7.29|7.37|7.27|8
1660396200000|2022-08-13 13:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.36|7.26|20
1660396500000|2022-08-13 13:15:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|6
1660396800000|2022-08-13 13:20:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|29
1660397100000|2022-08-13 13:25:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|13
1660397400000|2022-08-13 13:30:00|7.37|7.27|7.36|7.26|7.38|7.28|7.36|7.26|18
1660397700000|2022-08-13 13:35:00|7.37|7.27|7.38|7.28|7.38|7.28|7.35|7.25|10
1660398000000|2022-08-13 13:40:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|9
1660398300000|2022-08-13 13:45:00|7.38|7.28|7.36|7.26|7.38|7.28|7.35|7.25|23
1660398600000|2022-08-13 13:50:00|7.37|7.27|7.36|7.26|7.37|7.27|7.36|7.26|20
1660398900000|2022-08-13 13:55:00|7.35|7.25|7.36|7.26|7.37|7.27|7.35|7.25|14
1660399200000|2022-08-13 14:00:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|11
1660399500000|2022-08-13 14:05:00|7.36|7.26|7.37|7.27|7.38|7.28|7.36|7.26|32
1660399800000|2022-08-13 14:10:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|16
1660400100000|2022-08-13 14:15:00|7.38|7.28|7.39|7.29|7.4|7.3|7.38|7.28|10
1660400400000|2022-08-13 14:20:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|13
1660400700000|2022-08-13 14:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|16
1660401000000|2022-08-13 14:30:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|19
1660401300000|2022-08-13 14:35:00|7.4|7.3|7.41|7.31|7.41|7.31|7.39|7.29|12
1660401600000|2022-08-13 14:40:00|7.4|7.3|7.37|7.27|7.4|7.3|7.36|7.26|14
1660401900000|2022-08-13 14:45:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|18
1660402200000|2022-08-13 14:50:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|22
1660402500000|2022-08-13 14:55:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|4
1660402800000|2022-08-13 15:00:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|10
1660403100000|2022-08-13 15:05:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|13
1660403400000|2022-08-13 15:10:00|7.41|7.31|7.39|7.29|7.42|7.32|7.39|7.29|21
1660403700000|2022-08-13 15:15:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|10
1660404000000|2022-08-13 15:20:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|14
1660404300000|2022-08-13 15:25:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|14
1660404600000|2022-08-13 15:30:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|9
1660404900000|2022-08-13 15:35:00|7.35|7.25|7.37|7.27|7.37|7.27|7.35|7.25|19
1660405200000|2022-08-13 15:40:00|7.36|7.26|7.37|7.27|7.37|7.27|7.36|7.26|10
1660405500000|2022-08-13 15:45:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|13
1660405800000|2022-08-13 15:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|2
1660406100000|2022-08-13 15:55:00|7.39|7.29|7.38|7.28|7.39|7.29|7.38|7.28|12
1660406400000|2022-08-13 16:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1660406700000|2022-08-13 16:05:00|7.38|7.28|7.39|7.29|7.39|7.29|7.37|7.27|12
1660407000000|2022-08-13 16:10:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|3
1660407300000|2022-08-13 16:15:00|7.41|7.31|7.43|7.33|7.43|7.33|7.4|7.3|27
1660407600000|2022-08-13 16:20:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|19
1660407900000|2022-08-13 16:25:00|7.43|7.33|7.51|7.41|7.52|7.42|7.42|7.32|57
1660408200000|2022-08-13 16:30:00|7.5|7.4|7.48|7.38|7.51|7.41|7.45|7.35|63
1660408500000|2022-08-13 16:35:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|31
1660408800000|2022-08-13 16:40:00|7.46|7.36|7.47|7.37|7.49|7.39|7.46|7.36|26
1660409100000|2022-08-13 16:45:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|28
1660409400000|2022-08-13 16:50:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|26
1660409700000|2022-08-13 16:55:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|11
1660410000000|2022-08-13 17:00:00|7.43|7.33|7.44|7.34|7.44|7.34|7.43|7.33|18
1660410300000|2022-08-13 17:05:00|7.43|7.33|7.42|7.32|7.43|7.33|7.41|7.31|20
1660410600000|2022-08-13 17:10:00|7.41|7.31|7.43|7.33|7.44|7.34|7.41|7.31|33
1660410900000|2022-08-13 17:15:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|16
1660411200000|2022-08-13 17:20:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|12
1660411500000|2022-08-13 17:25:00|7.42|7.32|7.43|7.33|7.44|7.34|7.42|7.32|24
1660411800000|2022-08-13 17:30:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|31
1660412100000|2022-08-13 17:35:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|23
1660412400000|2022-08-13 17:40:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|3
1660412700000|2022-08-13 17:45:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|19
1660413000000|2022-08-13 17:50:00|7.42|7.32|7.43|7.33|7.43|7.33|7.41|7.31|26
1660413300000|2022-08-13 17:55:00|7.44|7.34|7.45|7.35|7.46|7.36|7.44|7.34|12
1660413600000|2022-08-13 18:00:00|7.46|7.36|7.44|7.34|7.46|7.36|7.44|7.34|19
1660413900000|2022-08-13 18:05:00|7.45|7.35|7.44|7.34|7.45|7.35|7.43|7.33|14
1660414200000|2022-08-13 18:10:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|5
1660414500000|2022-08-13 18:15:00|7.42|7.32|7.42|7.32|7.42|7.32|7.41|7.31|15
1660414800000|2022-08-13 18:20:00|7.41|7.31|7.38|7.28|7.42|7.32|7.37|7.27|22
1660415100000|2022-08-13 18:25:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|40
1660415400000|2022-08-13 18:30:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|19
1660415700000|2022-08-13 18:35:00|7.4|7.3|7.4|7.3|7.41|7.31|7.39|7.29|21
1660416000000|2022-08-13 18:40:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|21
1660416300000|2022-08-13 18:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|33
1660416600000|2022-08-13 18:50:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|18
1660416900000|2022-08-13 18:55:00|7.41|7.31|7.42|7.32|7.42|7.32|7.41|7.31|18
1660417200000|2022-08-13 19:00:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|30
1660417500000|2022-08-13 19:05:00|7.41|7.31|7.41|7.31|7.42|7.32|7.41|7.31|3
1660417800000|2022-08-13 19:10:00|7.4|7.3|7.42|7.32|7.42|7.32|7.39|7.29|11
1660418100000|2022-08-13 19:15:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|7
1660418400000|2022-08-13 19:20:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|7
1660418700000|2022-08-13 19:25:00|7.39|7.29|7.38|7.28|7.4|7.3|7.37|7.27|20
1660419000000|2022-08-13 19:30:00|7.39|7.29|7.4|7.3|7.4|7.3|7.38|7.28|8
1660419300000|2022-08-13 19:35:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|26
1660419600000|2022-08-13 19:40:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|33
1660419900000|2022-08-13 19:45:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|8
1660420200000|2022-08-13 19:50:00|7.42|7.32|7.39|7.29|7.42|7.32|7.39|7.29|12
1660420500000|2022-08-13 19:55:00|7.4|7.3|7.37|7.27|7.4|7.3|7.37|7.27|18
1660420800000|2022-08-13 20:00:00|7.38|7.28|7.36|7.26|7.38|7.28|7.35|7.25|17
1660421100000|2022-08-13 20:05:00|7.35|7.25|7.36|7.26|7.36|7.26|7.34|7.24|26
1660421400000|2022-08-13 20:10:00|7.37|7.27|7.38|7.28|7.38|7.28|7.35|7.25|24
1660421700000|2022-08-13 20:15:00|7.37|7.27|7.4|7.3|7.41|7.31|7.37|7.27|32
1660422300000|2022-08-13 20:25:00|7.41|7.31|7.41|7.31|7.41|7.31|7.41|7.31|1
1660422600000|2022-08-13 20:30:00|7.4|7.3|7.41|7.31|7.41|7.31|7.4|7.3|12
1660422900000|2022-08-13 20:35:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|11
1660423200000|2022-08-13 20:40:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|18
1660423500000|2022-08-13 20:45:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|8
1660423800000|2022-08-13 20:50:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|11
1660424400000|2022-08-13 21:00:00|7.4|7.3|7.41|7.31|7.42|7.32|7.4|7.3|10
1660425000000|2022-08-13 21:10:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|26
1660425300000|2022-08-13 21:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.41|7.31|12
1660425900000|2022-08-13 21:25:00|7.4|7.3|7.4|7.3|7.41|7.31|7.4|7.3|3
1660426200000|2022-08-13 21:30:00|7.41|7.31|7.42|7.32|7.42|7.32|7.4|7.3|6
1660426500000|2022-08-13 21:35:00|7.41|7.31|7.4|7.3|7.42|7.32|7.4|7.3|10
1660426800000|2022-08-13 21:40:00|7.41|7.31|7.41|7.31|7.41|7.31|7.4|7.3|3
1660427100000|2022-08-13 21:45:00|7.4|7.3|7.4|7.3|7.4|7.3|7.4|7.3|1
1660427400000|2022-08-13 21:50:00|7.39|7.29|7.38|7.28|7.39|7.29|7.37|7.27|22
1660427700000|2022-08-13 21:55:00|7.37|7.27|7.38|7.28|7.38|7.28|7.37|7.27|2
1660428000000|2022-08-13 22:00:00|7.39|7.29|7.39|7.29|7.39|7.29|7.38|7.28|5
1660428300000|2022-08-13 22:05:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|5
1660428600000|2022-08-13 22:10:00|7.39|7.29|7.4|7.3|7.4|7.3|7.39|7.29|8
1660428900000|2022-08-13 22:15:00|7.39|7.29|7.4|7.3|7.41|7.31|7.38|7.28|16
1660429200000|2022-08-13 22:20:00|7.41|7.31|7.39|7.29|7.41|7.31|7.38|7.28|19
1660429500000|2022-08-13 22:25:00|7.38|7.28|7.39|7.29|7.39|7.29|7.38|7.28|16
1660429800000|2022-08-13 22:30:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|26
1660430100000|2022-08-13 22:35:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|16
1660430400000|2022-08-13 22:40:00|7.36|7.26|7.35|7.25|7.36|7.26|7.35|7.25|22
1660430700000|2022-08-13 22:45:00|7.36|7.26|7.34|7.24|7.36|7.26|7.34|7.24|7
1660431000000|2022-08-13 22:50:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|31
1660431300000|2022-08-13 22:55:00|7.34|7.24|7.33|7.23|7.34|7.24|7.33|7.23|4
1660431600000|2022-08-13 23:00:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|25
1660431900000|2022-08-13 23:05:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|51
1660432200000|2022-08-13 23:10:00|7.36|7.26|7.37|7.27|7.37|7.27|7.35|7.25|32
1660432500000|2022-08-13 23:15:00|7.38|7.28|7.37|7.27|7.38|7.28|7.37|7.27|2
1660432800000|2022-08-13 23:20:00|7.38|7.28|7.36|7.26|7.38|7.28|7.36|7.26|13
1660433100000|2022-08-13 23:25:00|7.35|7.25|7.35|7.25|7.35|7.25|7.33|7.23|13
1660433400000|2022-08-13 23:30:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|5
1660433700000|2022-08-13 23:35:00|7.33|7.23|7.33|7.23|7.34|7.24|7.33|7.23|27
1660434000000|2022-08-13 23:40:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|37
1660434300000|2022-08-13 23:45:00|7.33|7.23|7.33|7.23|7.34|7.24|7.32|7.22|19
1660434600000|2022-08-13 23:50:00|7.34|7.24|7.34|7.24|7.35|7.25|7.33|7.23|11
1660434900000|2022-08-13 23:55:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|26
1660435200000|2022-08-14 00:00:00|7.35|7.25|7.35|7.25|7.35|7.25|7.34|7.24|13
1660435500000|2022-08-14 00:05:00|7.34|7.24|7.33|7.23|7.36|7.26|7.33|7.23|22
1660435800000|2022-08-14 00:10:00|7.32|7.22|7.33|7.23|7.33|7.23|7.31|7.21|18
1660436100000|2022-08-14 00:15:00|7.32|7.22|7.32|7.22|7.33|7.23|7.31|7.21|7
1660436400000|2022-08-14 00:20:00|7.33|7.23|7.37|7.27|7.37|7.27|7.33|7.23|39
1660436700000|2022-08-14 00:25:00|7.38|7.28|7.38|7.28|7.41|7.31|7.37|7.27|25
1660437000000|2022-08-14 00:30:00|7.39|7.29|7.39|7.29|7.4|7.3|7.38|7.28|31
1660437300000|2022-08-14 00:35:00|7.4|7.3|7.39|7.29|7.4|7.3|7.39|7.29|24
1660437600000|2022-08-14 00:40:00|7.4|7.3|7.38|7.28|7.4|7.3|7.38|7.28|25
1660437900000|2022-08-14 00:45:00|7.39|7.29|7.41|7.31|7.41|7.31|7.39|7.29|23
1660438200000|2022-08-14 00:50:00|7.4|7.3|7.39|7.29|7.41|7.31|7.39|7.29|4
1660438500000|2022-08-14 00:55:00|7.38|7.28|7.37|7.27|7.39|7.29|7.36|7.26|14
1660438800000|2022-08-14 01:00:00|7.38|7.28|7.4|7.3|7.4|7.3|7.37|7.27|27
1660439100000|2022-08-14 01:05:00|7.41|7.31|7.43|7.33|7.43|7.33|7.4|7.3|35
1660439400000|2022-08-14 01:10:00|7.42|7.32|7.41|7.31|7.43|7.33|7.41|7.31|34
1660439700000|2022-08-14 01:15:00|7.42|7.32|7.41|7.31|7.42|7.32|7.4|7.3|24
1660440000000|2022-08-14 01:20:00|7.4|7.3|7.4|7.3|7.4|7.3|7.39|7.29|11
1660440300000|2022-08-14 01:25:00|7.41|7.31|7.36|7.26|7.41|7.31|7.36|7.26|22
1660440600000|2022-08-14 01:30:00|7.35|7.25|7.37|7.27|7.37|7.27|7.33|7.23|57
1660440900000|2022-08-14 01:35:00|7.38|7.28|7.38|7.28|7.39|7.29|7.37|7.27|13
1660441200000|2022-08-14 01:40:00|7.39|7.29|7.41|7.31|7.42|7.32|7.38|7.28|11
1660441500000|2022-08-14 01:45:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|28
1660441800000|2022-08-14 01:50:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|27
1660442100000|2022-08-14 01:55:00|7.45|7.35|7.45|7.35|7.48|7.38|7.44|7.34|31
1660442400000|2022-08-14 02:00:00|7.46|7.36|7.45|7.35|7.47|7.37|7.44|7.34|22
1660442700000|2022-08-14 02:05:00|7.44|7.34|7.42|7.32|7.45|7.35|7.42|7.32|25
1660443000000|2022-08-14 02:10:00|7.43|7.33|7.42|7.32|7.45|7.35|7.42|7.32|22
1660443300000|2022-08-14 02:15:00|7.43|7.33|7.43|7.33|7.43|7.33|7.42|7.32|21
1660443600000|2022-08-14 02:20:00|7.42|7.32|7.44|7.34|7.44|7.34|7.42|7.32|35
1660443900000|2022-08-14 02:25:00|7.43|7.33|7.43|7.33|7.44|7.34|7.43|7.33|21
1660444200000|2022-08-14 02:30:00|7.44|7.34|7.43|7.33|7.44|7.34|7.43|7.33|6
1660444500000|2022-08-14 02:35:00|7.44|7.34|7.44|7.34|7.45|7.35|7.44|7.34|15
1660444800000|2022-08-14 02:40:00|7.45|7.35|7.45|7.35|7.45|7.35|7.43|7.33|15
1660445100000|2022-08-14 02:45:00|7.44|7.34|7.44|7.34|7.45|7.35|7.43|7.33|7
1660445400000|2022-08-14 02:50:00|7.45|7.35|7.43|7.33|7.45|7.35|7.43|7.33|25
1660445700000|2022-08-14 02:55:00|7.42|7.32|7.43|7.33|7.43|7.33|7.42|7.32|14
1660446000000|2022-08-14 03:00:00|7.42|7.32|7.44|7.34|7.45|7.35|7.42|7.32|33
1660446300000|2022-08-14 03:05:00|7.45|7.35|7.43|7.33|7.45|7.35|7.41|7.31|21
1660446600000|2022-08-14 03:10:00|7.44|7.34|7.49|7.39|7.5|7.4|7.44|7.34|16
1660446900000|2022-08-14 03:15:00|7.5|7.4|7.46|7.36|7.5|7.4|7.45|7.35|33
1660447200000|2022-08-14 03:20:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|28
1660447500000|2022-08-14 03:25:00|7.47|7.37|7.47|7.37|7.47|7.37|7.46|7.36|21
1660447800000|2022-08-14 03:30:00|7.46|7.36|7.47|7.37|7.48|7.38|7.46|7.36|18
1660448100000|2022-08-14 03:35:00|7.48|7.38|7.48|7.38|7.48|7.38|7.46|7.36|33
1660448400000|2022-08-14 03:40:00|7.47|7.37|7.48|7.38|7.48|7.38|7.47|7.37|4
1660448700000|2022-08-14 03:45:00|7.47|7.37|7.5|7.4|7.5|7.4|7.47|7.37|12
1660449000000|2022-08-14 03:50:00|7.49|7.39|7.48|7.38|7.49|7.39|7.47|7.37|24
1660449300000|2022-08-14 03:55:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|10
1660449600000|2022-08-14 04:00:00|7.47|7.37|7.5|7.4|7.51|7.41|7.46|7.36|30
1660449900000|2022-08-14 04:05:00|7.51|7.41|7.54|7.44|7.55|7.45|7.49|7.39|22
1660450200000|2022-08-14 04:10:00|7.53|7.43|7.69|7.59|7.69|7.59|7.52|7.42|72
1660450500000|2022-08-14 04:15:00|7.68|7.58|7.63|7.53|7.68|7.58|7.6|7.5|112
1660450800000|2022-08-14 04:20:00|7.62|7.52|7.61|7.51|7.64|7.54|7.6|7.5|54
1660451100000|2022-08-14 04:25:00|7.6|7.5|7.55|7.45|7.61|7.51|7.55|7.45|72
1660451400000|2022-08-14 04:30:00|7.56|7.46|7.54|7.44|7.57|7.47|7.54|7.44|39
1660451700000|2022-08-14 04:35:00|7.53|7.43|7.54|7.44|7.57|7.47|7.53|7.43|41
1660452000000|2022-08-14 04:40:00|7.55|7.45|7.53|7.43|7.55|7.45|7.52|7.42|33
1660452300000|2022-08-14 04:45:00|7.54|7.44|7.55|7.45|7.55|7.45|7.53|7.43|24
1660452600000|2022-08-14 04:50:00|7.56|7.46|7.56|7.46|7.57|7.47|7.55|7.45|17
1660452900000|2022-08-14 04:55:00|7.57|7.47|7.58|7.48|7.58|7.48|7.57|7.47|10
1660453200000|2022-08-14 05:00:00|7.57|7.47|7.58|7.48|7.59|7.49|7.56|7.46|32
1660453500000|2022-08-14 05:05:00|7.59|7.49|7.63|7.53|7.65|7.55|7.58|7.48|65
1660453800000|2022-08-14 05:10:00|7.62|7.52|7.65|7.55|7.72|7.62|7.62|7.52|108
1660454100000|2022-08-14 05:15:00|7.66|7.56|7.72|7.62|7.72|7.62|7.62|7.52|79
1660454400000|2022-08-14 05:20:00|7.71|7.61|7.77|7.67|7.79|7.69|7.68|7.58|119
1660454700000|2022-08-14 05:25:00|7.76|7.66|7.73|7.63|7.76|7.66|7.71|7.61|88
1660455000000|2022-08-14 05:30:00|7.72|7.62|7.74|7.64|7.74|7.64|7.68|7.58|45
1660455300000|2022-08-14 05:35:00|7.75|7.65|7.79|7.69|7.79|7.69|7.72|7.62|63
1660455600000|2022-08-14 05:40:00|7.78|7.68|7.82|7.72|7.83|7.73|7.76|7.66|121
1660455900000|2022-08-14 05:45:00|7.83|7.73|7.79|7.69|7.83|7.73|7.75|7.65|97
1660456200000|2022-08-14 05:50:00|7.78|7.68|7.82|7.72|7.83|7.73|7.77|7.67|101
1660456500000|2022-08-14 05:55:00|7.83|7.73|7.76|7.66|7.83|7.73|7.75|7.65|86
1660456800000|2022-08-14 06:00:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|42
1660457100000|2022-08-14 06:05:00|7.77|7.67|7.79|7.69|7.8|7.7|7.76|7.66|51
1660457400000|2022-08-14 06:10:00|7.78|7.68|7.74|7.64|7.79|7.69|7.73|7.63|51
1660457700000|2022-08-14 06:15:00|7.73|7.63|7.74|7.64|7.76|7.66|7.73|7.63|20
1660458000000|2022-08-14 06:20:00|7.75|7.65|7.75|7.65|7.76|7.66|7.74|7.64|21
1660458300000|2022-08-14 06:25:00|7.74|7.64|7.74|7.64|7.75|7.65|7.72|7.62|43
1660458600000|2022-08-14 06:30:00|7.73|7.63|7.73|7.63|7.75|7.65|7.72|7.62|41
1660458900000|2022-08-14 06:35:00|7.72|7.62|7.74|7.64|7.81|7.71|7.72|7.62|63
1660459200000|2022-08-14 06:40:00|7.75|7.65|7.81|7.71|7.81|7.71|7.73|7.63|35
1660459500000|2022-08-14 06:45:00|7.8|7.7|7.79|7.69|7.8|7.7|7.77|7.67|56
1660459800000|2022-08-14 06:50:00|7.78|7.68|7.81|7.71|7.81|7.71|7.78|7.68|42
1660460100000|2022-08-14 06:55:00|7.8|7.7|7.87|7.77|7.87|7.77|7.79|7.69|74
1660460400000|2022-08-14 07:00:00|7.86|7.76|7.86|7.76|7.88|7.78|7.82|7.72|71
1660460700000|2022-08-14 07:05:00|7.85|7.75|7.82|7.72|7.85|7.75|7.81|7.71|56
1660461000000|2022-08-14 07:10:00|7.83|7.73|7.83|7.73|7.85|7.75|7.82|7.72|37
1660461300000|2022-08-14 07:15:00|7.84|7.74|7.83|7.73|7.86|7.76|7.81|7.71|34
1660461600000|2022-08-14 07:20:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|34
1660461900000|2022-08-14 07:25:00|7.82|7.72|7.76|7.66|7.83|7.73|7.75|7.65|45
1660462200000|2022-08-14 07:30:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|34
1660462500000|2022-08-14 07:35:00|7.77|7.67|7.77|7.67|7.79|7.69|7.75|7.65|53
1660462800000|2022-08-14 07:40:00|7.78|7.68|7.78|7.68|7.79|7.69|7.77|7.67|21
1660463100000|2022-08-14 07:45:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|30
1660463400000|2022-08-14 07:50:00|7.79|7.69|7.77|7.67|7.8|7.7|7.77|7.67|35
1660463700000|2022-08-14 07:55:00|7.76|7.66|7.74|7.64|7.77|7.67|7.72|7.62|43
1660464000000|2022-08-14 08:00:00|7.75|7.65|7.74|7.64|7.75|7.65|7.7|7.6|46
1660464300000|2022-08-14 08:05:00|7.73|7.63|7.72|7.62|7.75|7.65|7.71|7.61|58
1660464600000|2022-08-14 08:10:00|7.73|7.63|7.73|7.63|7.74|7.64|7.72|7.62|21
1660464900000|2022-08-14 08:15:00|7.74|7.64|7.73|7.63|7.75|7.65|7.73|7.63|16
1660465200000|2022-08-14 08:20:00|7.74|7.64|7.79|7.69|7.8|7.7|7.74|7.64|34
1660465500000|2022-08-14 08:25:00|7.8|7.7|7.8|7.7|7.82|7.72|7.8|7.7|13
1660465800000|2022-08-14 08:30:00|7.81|7.71|7.83|7.73|7.85|7.75|7.81|7.71|51
1660466100000|2022-08-14 08:35:00|7.82|7.72|7.86|7.76|7.9|7.8|7.82|7.72|59
1660466400000|2022-08-14 08:40:00|7.87|7.77|7.87|7.77|7.9|7.8|7.85|7.75|69
1660466700000|2022-08-14 08:45:00|7.86|7.76|7.86|7.76|7.94|7.84|7.81|7.71|123
1660467000000|2022-08-14 08:50:00|7.87|7.77|7.91|7.81|7.94|7.84|7.86|7.76|113
1660467300000|2022-08-14 08:55:00|7.92|7.82|8.05|7.95|8.1|8|7.91|7.81|172
1660467600000|2022-08-14 09:00:00|8.04|7.94|8.01|7.91|8.07|7.97|7.98|7.88|126
1660467900000|2022-08-14 09:05:00|8|7.9|7.99|7.89|8|7.9|7.97|7.87|46
1660468200000|2022-08-14 09:10:00|7.98|7.88|7.92|7.82|7.99|7.89|7.92|7.82|103
1660468500000|2022-08-14 09:15:00|7.91|7.81|7.93|7.83|7.97|7.87|7.91|7.81|65
1660468800000|2022-08-14 09:20:00|7.94|7.84|7.97|7.87|7.97|7.87|7.93|7.83|22
1660469100000|2022-08-14 09:25:00|7.96|7.86|7.96|7.86|7.97|7.87|7.93|7.83|31
1660469400000|2022-08-14 09:30:00|7.95|7.85|7.97|7.87|7.97|7.87|7.94|7.84|17
1660469700000|2022-08-14 09:35:00|7.96|7.86|7.96|7.86|7.97|7.87|7.91|7.81|57
1660470000000|2022-08-14 09:40:00|7.95|7.85|7.94|7.84|7.96|7.86|7.93|7.83|34
1660470300000|2022-08-14 09:45:00|7.95|7.85|7.95|7.85|7.96|7.86|7.93|7.83|31
1660470600000|2022-08-14 09:50:00|7.96|7.86|7.95|7.85|7.98|7.88|7.95|7.85|58
1660470900000|2022-08-14 09:55:00|7.94|7.84|7.95|7.85|7.96|7.86|7.91|7.81|50
1660471200000|2022-08-14 10:00:00|7.94|7.84|7.92|7.82|7.95|7.85|7.92|7.82|37
1660471500000|2022-08-14 10:05:00|7.91|7.81|7.91|7.81|7.92|7.82|7.88|7.78|29
1660471800000|2022-08-14 10:10:00|7.9|7.8|7.9|7.8|7.91|7.81|7.88|7.78|41
1660472100000|2022-08-14 10:15:00|7.91|7.81|7.88|7.78|7.91|7.81|7.87|7.77|34
1660472400000|2022-08-14 10:20:00|7.87|7.77|7.89|7.79|7.9|7.8|7.86|7.76|59
1660472700000|2022-08-14 10:25:00|7.9|7.8|7.91|7.81|7.93|7.83|7.89|7.79|14
1660473000000|2022-08-14 10:30:00|7.9|7.8|7.91|7.81|7.92|7.82|7.9|7.8|16
1660473300000|2022-08-14 10:35:00|7.9|7.8|7.88|7.78|7.91|7.81|7.88|7.78|23
1660473600000|2022-08-14 10:40:00|7.89|7.79|7.86|7.76|7.89|7.79|7.85|7.75|38
1660473900000|2022-08-14 10:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|51
1660474200000|2022-08-14 10:50:00|7.88|7.78|7.89|7.79|7.89|7.79|7.87|7.77|26
1660474500000|2022-08-14 10:55:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|26
1660474800000|2022-08-14 11:00:00|7.9|7.8|7.93|7.83|7.94|7.84|7.9|7.8|10
1660475100000|2022-08-14 11:05:00|7.92|7.82|7.92|7.82|7.94|7.84|7.91|7.81|25
1660475400000|2022-08-14 11:10:00|7.93|7.83|7.94|7.84|7.95|7.85|7.92|7.82|40
1660475700000|2022-08-14 11:15:00|7.95|7.85|7.94|7.84|7.97|7.87|7.94|7.84|18
1660476000000|2022-08-14 11:20:00|7.95|7.85|7.96|7.86|7.98|7.88|7.93|7.83|28
1660476300000|2022-08-14 11:25:00|7.95|7.85|7.96|7.86|7.97|7.87|7.95|7.85|34
1660476600000|2022-08-14 11:30:00|7.95|7.85|7.96|7.86|7.97|7.87|7.93|7.83|28
1660476900000|2022-08-14 11:35:00|7.97|7.87|7.92|7.82|7.97|7.87|7.92|7.82|48
1660477200000|2022-08-14 11:40:00|7.91|7.81|7.86|7.76|7.91|7.81|7.86|7.76|48
1660477500000|2022-08-14 11:45:00|7.87|7.77|7.87|7.77|7.88|7.78|7.86|7.76|35
1660477800000|2022-08-14 11:50:00|7.88|7.78|7.83|7.73|7.88|7.78|7.83|7.73|26
1660478100000|2022-08-14 11:55:00|7.82|7.72|7.85|7.75|7.85|7.75|7.82|7.72|40
1660478400000|2022-08-14 12:00:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|24
1660478700000|2022-08-14 12:05:00|7.86|7.76|7.84|7.74|7.87|7.77|7.84|7.74|13
1660479000000|2022-08-14 12:10:00|7.83|7.73|7.8|7.7|7.85|7.75|7.76|7.66|78
1660479300000|2022-08-14 12:15:00|7.81|7.71|7.8|7.7|7.83|7.73|7.8|7.7|40
1660479600000|2022-08-14 12:20:00|7.81|7.71|7.83|7.73|7.84|7.74|7.8|7.7|37
1660479900000|2022-08-14 12:25:00|7.84|7.74|7.83|7.73|7.84|7.74|7.82|7.72|20
1660480200000|2022-08-14 12:30:00|7.84|7.74|7.84|7.74|7.84|7.74|7.82|7.72|13
1660480500000|2022-08-14 12:35:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|8
1660480800000|2022-08-14 12:40:00|7.83|7.73|7.84|7.74|7.86|7.76|7.83|7.73|14
1660481100000|2022-08-14 12:45:00|7.85|7.75|7.82|7.72|7.86|7.76|7.81|7.71|28
1660481400000|2022-08-14 12:50:00|7.83|7.73|7.86|7.76|7.86|7.76|7.83|7.73|14
1660481700000|2022-08-14 12:55:00|7.85|7.75|7.86|7.76|7.86|7.76|7.85|7.75|8
1660482000000|2022-08-14 13:00:00|7.85|7.75|7.87|7.77|7.87|7.77|7.85|7.75|13
1660482300000|2022-08-14 13:05:00|7.86|7.76|7.84|7.74|7.86|7.76|7.84|7.74|15
1660482600000|2022-08-14 13:10:00|7.85|7.75|7.84|7.74|7.85|7.75|7.84|7.74|8
1660482900000|2022-08-14 13:15:00|7.85|7.75|7.81|7.71|7.85|7.75|7.78|7.68|73
1660483200000|2022-08-14 13:20:00|7.82|7.72|7.81|7.71|7.84|7.74|7.81|7.71|62
1660483500000|2022-08-14 13:25:00|7.82|7.72|7.8|7.7|7.82|7.72|7.78|7.68|55
1660483800000|2022-08-14 13:30:00|7.79|7.69|7.74|7.64|7.8|7.7|7.73|7.63|68
1660484100000|2022-08-14 13:35:00|7.73|7.63|7.79|7.69|7.79|7.69|7.73|7.63|39
1660484400000|2022-08-14 13:40:00|7.8|7.7|7.8|7.7|7.81|7.71|7.78|7.68|27
1660484700000|2022-08-14 13:45:00|7.81|7.71|7.81|7.71|7.83|7.73|7.8|7.7|31
1660485000000|2022-08-14 13:50:00|7.82|7.72|7.79|7.69|7.82|7.72|7.78|7.68|16
1660485300000|2022-08-14 13:55:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|16
1660485600000|2022-08-14 14:00:00|7.78|7.68|7.82|7.72|7.82|7.72|7.77|7.67|21
1660485900000|2022-08-14 14:05:00|7.81|7.71|7.83|7.73|7.83|7.73|7.81|7.71|25
1660486200000|2022-08-14 14:10:00|7.84|7.74|7.83|7.73|7.85|7.75|7.82|7.72|36
1660486500000|2022-08-14 14:15:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|13
1660486800000|2022-08-14 14:20:00|7.85|7.75|7.82|7.72|7.85|7.75|7.82|7.72|14
1660487100000|2022-08-14 14:25:00|7.81|7.71|7.81|7.71|7.82|7.72|7.81|7.71|15
1660487400000|2022-08-14 14:30:00|7.8|7.7|7.81|7.71|7.81|7.71|7.78|7.68|40
1660487700000|2022-08-14 14:35:00|7.8|7.7|7.83|7.73|7.84|7.74|7.8|7.7|22
1660488000000|2022-08-14 14:40:00|7.84|7.74|7.85|7.75|7.86|7.76|7.83|7.73|42
1660488300000|2022-08-14 14:45:00|7.84|7.74|7.83|7.73|7.85|7.75|7.83|7.73|8
1660488600000|2022-08-14 14:50:00|7.82|7.72|7.82|7.72|7.84|7.74|7.81|7.71|25
1660488900000|2022-08-14 14:55:00|7.83|7.73|7.83|7.73|7.84|7.74|7.83|7.73|23
1660489200000|2022-08-14 15:00:00|7.82|7.72|7.89|7.79|7.89|7.79|7.82|7.72|52
1660489500000|2022-08-14 15:05:00|7.88|7.78|7.95|7.85|7.97|7.87|7.88|7.78|88
1660489800000|2022-08-14 15:10:00|7.94|7.84|8.1|8|8.11|8.01|7.92|7.82|151
1660490100000|2022-08-14 15:15:00|8.09|7.99|8.12|8.02|8.17|8.07|8.08|7.98|142
1660490400000|2022-08-14 15:20:00|8.11|8.01|8.09|7.99|8.14|8.04|8.07|7.97|125
1660490700000|2022-08-14 15:25:00|8.08|7.98|8.03|7.93|8.1|8|8.03|7.93|80
1660491000000|2022-08-14 15:30:00|8.04|7.94|8.04|7.94|8.05|7.95|8.01|7.91|83
1660491300000|2022-08-14 15:35:00|8.03|7.93|8.09|7.99|8.11|8.01|8.03|7.93|83
1660491600000|2022-08-14 15:40:00|8.1|8|8.11|8.01|8.15|8.05|8.05|7.95|80
1660491900000|2022-08-14 15:45:00|8.1|8|8.16|8.06|8.2|8.1|8.1|8|81
1660492200000|2022-08-14 15:50:00|8.17|8.07|8.15|8.05|8.18|8.08|8.14|8.04|61
1660492500000|2022-08-14 15:55:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|76
1660492800000|2022-08-14 16:00:00|8.16|8.06|8.11|8.01|8.23|8.13|8.1|8|80
1660493100000|2022-08-14 16:05:00|8.12|8.02|8.11|8.01|8.14|8.04|8.07|7.97|72
1660493400000|2022-08-14 16:10:00|8.12|8.02|8.19|8.09|8.19|8.09|8.11|8.01|90
1660493700000|2022-08-14 16:15:00|8.2|8.1|8.2|8.1|8.21|8.11|8.13|8.03|107
1660494000000|2022-08-14 16:20:00|8.21|8.11|8.27|8.17|8.3|8.2|8.2|8.1|111
1660494300000|2022-08-14 16:25:00|8.26|8.16|8.36|8.26|8.36|8.26|8.25|8.15|111
1660494600000|2022-08-14 16:30:00|8.35|8.25|8.44|8.34|8.5|8.4|8.35|8.25|146
1660494900000|2022-08-14 16:35:00|8.43|8.33|8.44|8.34|8.51|8.41|8.41|8.31|147
1660495200000|2022-08-14 16:40:00|8.43|8.33|8.31|8.21|8.43|8.33|8.28|8.18|131
1660495500000|2022-08-14 16:45:00|8.3|8.2|8.22|8.12|8.32|8.22|8.2|8.1|150
1660495800000|2022-08-14 16:50:00|8.23|8.13|8.14|8.04|8.26|8.16|8.13|8.03|150
1660496100000|2022-08-14 16:55:00|8.15|8.05|8.05|7.95|8.15|8.05|8.04|7.94|157
1660496400000|2022-08-14 17:00:00|8.06|7.96|8.02|7.92|8.08|7.98|7.94|7.84|154
1660496700000|2022-08-14 17:05:00|8.01|7.91|7.96|7.86|8.06|7.96|7.96|7.86|114
1660497000000|2022-08-14 17:10:00|7.95|7.85|8.01|7.91|8.01|7.91|7.94|7.84|115
1660497300000|2022-08-14 17:15:00|8|7.9|8.01|7.91|8.06|7.96|8|7.9|116
1660497600000|2022-08-14 17:20:00|8.02|7.92|7.97|7.87|8.02|7.92|7.93|7.83|128
1660497900000|2022-08-14 17:25:00|7.96|7.86|7.99|7.89|8|7.9|7.93|7.83|80
1660498200000|2022-08-14 17:30:00|7.98|7.88|7.97|7.87|8.03|7.93|7.96|7.86|48
1660498500000|2022-08-14 17:35:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|69
1660498800000|2022-08-14 17:40:00|7.99|7.89|8|7.9|8.01|7.91|7.98|7.88|32
1660499100000|2022-08-14 17:45:00|7.99|7.89|7.99|7.89|7.99|7.89|7.96|7.86|31
1660499400000|2022-08-14 17:50:00|7.98|7.88|7.96|7.86|7.99|7.89|7.94|7.84|51
1660499700000|2022-08-14 17:55:00|7.97|7.87|7.94|7.84|7.98|7.88|7.94|7.84|84
1660500000000|2022-08-14 18:00:00|7.93|7.83|7.91|7.81|7.98|7.88|7.88|7.78|97
1660500300000|2022-08-14 18:05:00|7.92|7.82|7.96|7.86|7.97|7.87|7.91|7.81|57
1660500600000|2022-08-14 18:10:00|7.95|7.85|7.92|7.82|7.96|7.86|7.92|7.82|52
1660500900000|2022-08-14 18:15:00|7.93|7.83|7.93|7.83|7.95|7.85|7.92|7.82|29
1660501200000|2022-08-14 18:20:00|7.94|7.84|7.92|7.82|7.94|7.84|7.92|7.82|35
1660501500000|2022-08-14 18:25:00|7.93|7.83|7.94|7.84|7.95|7.85|7.93|7.83|26
1660501800000|2022-08-14 18:30:00|7.95|7.85|7.99|7.89|7.99|7.89|7.94|7.84|53
1660502100000|2022-08-14 18:35:00|7.98|7.88|7.97|7.87|7.99|7.89|7.95|7.85|60
1660502400000|2022-08-14 18:40:00|7.96|7.86|7.97|7.87|8|7.9|7.96|7.86|52
1660502700000|2022-08-14 18:45:00|7.98|7.88|8|7.9|8.01|7.91|7.97|7.87|39
1660503000000|2022-08-14 18:50:00|8.01|7.91|8.01|7.91|8.01|7.91|7.98|7.88|35
1660503300000|2022-08-14 18:55:00|8|7.9|8.01|7.91|8.03|7.93|8|7.9|34
1660503600000|2022-08-14 19:00:00|8.02|7.92|7.99|7.89|8.02|7.92|7.99|7.89|32
1660503900000|2022-08-14 19:05:00|7.98|7.88|8.01|7.91|8.02|7.92|7.98|7.88|22
1660504200000|2022-08-14 19:10:00|8.02|7.92|8.04|7.94|8.04|7.94|8.01|7.91|61
1660504500000|2022-08-14 19:15:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|25
1660504800000|2022-08-14 19:20:00|8.02|7.92|8.05|7.95|8.05|7.95|8|7.9|38
1660505100000|2022-08-14 19:25:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|30
1660505400000|2022-08-14 19:30:00|8.04|7.94|8.05|7.95|8.05|7.95|8.02|7.92|36
1660505700000|2022-08-14 19:35:00|8.06|7.96|8.06|7.96|8.07|7.97|8.05|7.95|35
1660506000000|2022-08-14 19:40:00|8.05|7.95|8.05|7.95|8.09|7.99|8.05|7.95|25
1660506300000|2022-08-14 19:45:00|8.04|7.94|8.11|8.01|8.12|8.02|8.04|7.94|60
1660506600000|2022-08-14 19:50:00|8.1|8|8.1|8|8.13|8.03|8.09|7.99|75
1660506900000|2022-08-14 19:55:00|8.11|8.01|8.06|7.96|8.12|8.02|8.06|7.96|38
1660507200000|2022-08-14 20:00:00|8.05|7.95|8.05|7.95|8.06|7.96|8.02|7.92|45
1660507500000|2022-08-14 20:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.04|7.94|34
1660507800000|2022-08-14 20:10:00|8.06|7.96|8.09|7.99|8.09|7.99|8.06|7.96|12
1660508100000|2022-08-14 20:15:00|8.1|8|8.1|8|8.12|8.02|8.09|7.99|39
1660508400000|2022-08-14 20:20:00|8.09|7.99|8.08|7.98|8.1|8|8.06|7.96|44
1660508700000|2022-08-14 20:25:00|8.07|7.97|8.1|8|8.11|8.01|8.07|7.97|32
1660509000000|2022-08-14 20:30:00|8.11|8.01|8.09|7.99|8.11|8.01|8.07|7.97|29
1660509300000|2022-08-14 20:35:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|38
1660509600000|2022-08-14 20:40:00|8.1|8|8.09|7.99|8.11|8.01|8.09|7.99|14
1660509900000|2022-08-14 20:45:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|24
1660510200000|2022-08-14 20:50:00|8.12|8.02|8.12|8.02|8.13|8.03|8.1|8|31
1660510500000|2022-08-14 20:55:00|8.11|8.01|8.12|8.02|8.13|8.03|8.1|8|20
1660510800000|2022-08-14 21:00:00|8.11|8.01|8.09|7.99|8.13|8.03|8.08|7.98|41
1660511100000|2022-08-14 21:05:00|8.08|7.98|8.12|8.02|8.12|8.02|8.06|7.96|91
1660511400000|2022-08-14 21:10:00|8.11|8.01|8.17|8.07|8.17|8.07|8.11|8.01|97
1660511700000|2022-08-14 21:15:00|8.18|8.08|8.13|8.03|8.18|8.08|8.12|8.02|70
1660512000000|2022-08-14 21:20:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|149
1660512300000|2022-08-14 21:25:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|52
1660512600000|2022-08-14 21:30:00|8.15|8.05|8.14|8.04|8.18|8.08|8.14|8.04|68
1660512900000|2022-08-14 21:35:00|8.15|8.05|8.11|8.01|8.15|8.05|8.11|8.01|115
1660513200000|2022-08-14 21:40:00|8.12|8.02|8.12|8.02|8.15|8.05|8.11|8.01|87
1660513500000|2022-08-14 21:45:00|8.11|8.01|8.1|8|8.12|8.02|8.09|7.99|74
1660513800000|2022-08-14 21:50:00|8.11|8.01|8.02|7.92|8.11|8.01|8.01|7.91|56
1660514100000|2022-08-14 21:55:00|8.01|7.91|8.07|7.97|8.07|7.97|8.01|7.91|57
1660514400000|2022-08-14 22:00:00|8.06|7.96|8.02|7.92|8.08|7.98|8.02|7.92|69
1660514700000|2022-08-14 22:05:00|8.03|7.93|8.03|7.93|8.04|7.94|8|7.9|67
1660515000000|2022-08-14 22:10:00|8.02|7.92|8|7.9|8.03|7.93|7.99|7.89|47
1660515300000|2022-08-14 22:15:00|7.99|7.89|8.05|7.95|8.06|7.96|7.99|7.89|111
1660515600000|2022-08-14 22:20:00|8.06|7.96|8.08|7.98|8.08|7.98|8.03|7.93|65
1660515900000|2022-08-14 22:25:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|78
1660516200000|2022-08-14 22:30:00|8.07|7.97|8.1|8|8.12|8.02|8.07|7.97|68
1660516500000|2022-08-14 22:35:00|8.11|8.01|8.17|8.07|8.19|8.09|8.1|8|83
1660516800000|2022-08-14 22:40:00|8.18|8.08|8.2|8.1|8.2|8.1|8.17|8.07|61
1660517100000|2022-08-14 22:45:00|8.21|8.11|8.23|8.13|8.23|8.13|8.16|8.06|79
1660517400000|2022-08-14 22:50:00|8.22|8.12|8.24|8.14|8.26|8.16|8.2|8.1|77
1660517700000|2022-08-14 22:55:00|8.23|8.13|8.16|8.06|8.26|8.16|8.16|8.06|102
1660518000000|2022-08-14 23:00:00|8.17|8.07|8.28|8.18|8.28|8.18|8.16|8.06|138
1660518300000|2022-08-14 23:05:00|8.27|8.17|8.26|8.16|8.31|8.21|8.24|8.14|146
1660518600000|2022-08-14 23:10:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|65
1660518900000|2022-08-14 23:15:00|8.26|8.16|8.24|8.14|8.28|8.18|8.23|8.13|79
1660519200000|2022-08-14 23:20:00|8.25|8.15|8.24|8.14|8.28|8.18|8.23|8.13|62
1660519500000|2022-08-14 23:25:00|8.23|8.13|8.17|8.07|8.24|8.14|8.17|8.07|119
1660519800000|2022-08-14 23:30:00|8.18|8.08|8.24|8.14|8.25|8.15|8.17|8.07|95
1660520100000|2022-08-14 23:35:00|8.25|8.15|8.26|8.16|8.28|8.18|8.23|8.13|40
1660520400000|2022-08-14 23:40:00|8.25|8.15|8.24|8.14|8.26|8.16|8.21|8.11|84
1660520700000|2022-08-14 23:45:00|8.25|8.15|8.22|8.12|8.25|8.15|8.22|8.12|94
1660521000000|2022-08-14 23:50:00|8.23|8.13|8.22|8.12|8.23|8.13|8.2|8.1|68
1660521300000|2022-08-14 23:55:00|8.23|8.13|8.22|8.12|8.23|8.13|8.2|8.1|64
1660521600000|2022-08-15 00:00:00|8.23|8.13|8.2|8.1|8.26|8.16|8.18|8.08|120
1660521900000|2022-08-15 00:05:00|8.19|8.09|8.1|8|8.2|8.1|8.1|8|108
1660522200000|2022-08-15 00:10:00|8.11|8.01|8.05|7.95|8.12|8.02|8.04|7.94|101
1660522500000|2022-08-15 00:15:00|8.06|7.96|8.09|7.99|8.09|7.99|8.02|7.92|100
1660522800000|2022-08-15 00:20:00|8.1|8|8.06|7.96|8.12|8.02|8.05|7.95|73
1660523100000|2022-08-15 00:25:00|8.07|7.97|8.08|7.98|8.09|7.99|8.05|7.95|86
1660523400000|2022-08-15 00:30:00|8.09|7.99|8.15|8.05|8.15|8.05|8.07|7.97|85
1660523700000|2022-08-15 00:35:00|8.16|8.06|8.15|8.05|8.18|8.08|8.13|8.03|164
1660524000000|2022-08-15 00:40:00|8.16|8.06|8.15|8.05|8.17|8.07|8.12|8.02|134
1660524300000|2022-08-15 00:45:00|8.14|8.04|8.09|7.99|8.15|8.05|8.08|7.98|122
1660524600000|2022-08-15 00:50:00|8.1|8|8.08|7.98|8.1|8|8.08|7.98|37
1660524900000|2022-08-15 00:55:00|8.09|7.99|8.16|8.06|8.17|8.07|8.08|7.98|124
1660525200000|2022-08-15 01:00:00|8.17|8.07|8.14|8.04|8.17|8.07|8.13|8.03|64
1660525500000|2022-08-15 01:05:00|8.13|8.03|8.15|8.05|8.16|8.06|8.1|8|59
1660525800000|2022-08-15 01:10:00|8.16|8.06|8.08|7.98|8.16|8.06|8.08|7.98|53
1660526100000|2022-08-15 01:15:00|8.09|7.99|8.13|8.03|8.13|8.03|8.07|7.97|95
1660526400000|2022-08-15 01:20:00|8.12|8.02|8.12|8.02|8.13|8.03|8.1|8|61
1660526700000|2022-08-15 01:25:00|8.11|8.01|8.13|8.03|8.13|8.03|8.11|8.01|79
1660527000000|2022-08-15 01:30:00|8.12|8.02|8.13|8.03|8.17|8.07|8.12|8.02|70
1660527300000|2022-08-15 01:35:00|8.12|8.02|8.14|8.04|8.15|8.05|8.11|8.01|75
1660527600000|2022-08-15 01:40:00|8.15|8.05|8.18|8.08|8.19|8.09|8.14|8.04|96
1660527900000|2022-08-15 01:45:00|8.17|8.07|8.19|8.09|8.19|8.09|8.16|8.06|95
1660528200000|2022-08-15 01:50:00|8.18|8.08|8.17|8.07|8.2|8.1|8.15|8.05|84
1660528500000|2022-08-15 01:55:00|8.16|8.06|8.12|8.02|8.16|8.06|8.12|8.02|117
1660528800000|2022-08-15 02:00:00|8.13|8.03|8.06|7.96|8.13|8.03|8.04|7.94|118
1660529100000|2022-08-15 02:05:00|8.05|7.95|8.07|7.97|8.09|7.99|8.04|7.94|93
1660529400000|2022-08-15 02:10:00|8.06|7.96|8.06|7.96|8.07|7.97|8.04|7.94|61
1660529700000|2022-08-15 02:15:00|8.05|7.95|8.07|7.97|8.08|7.98|8.05|7.95|41
1660530000000|2022-08-15 02:20:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|43
1660530300000|2022-08-15 02:25:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|35
1660530600000|2022-08-15 02:30:00|8.1|8|8.1|8|8.1|8|8.08|7.98|37
1660530900000|2022-08-15 02:35:00|8.11|8.01|8.14|8.04|8.14|8.04|8.1|8|38
1660531200000|2022-08-15 02:40:00|8.15|8.05|8.18|8.08|8.2|8.1|8.14|8.04|72
1660531500000|2022-08-15 02:45:00|8.19|8.09|8.2|8.1|8.22|8.12|8.14|8.04|114
1660531800000|2022-08-15 02:50:00|8.19|8.09|8.21|8.11|8.24|8.14|8.19|8.09|87
1660532100000|2022-08-15 02:55:00|8.22|8.12|8.23|8.13|8.24|8.14|8.2|8.1|54
1660532400000|2022-08-15 03:00:00|8.24|8.14|8.2|8.1|8.24|8.14|8.2|8.1|97
1660532700000|2022-08-15 03:05:00|8.21|8.11|8.17|8.07|8.22|8.12|8.17|8.07|79
1660533000000|2022-08-15 03:10:00|8.18|8.08|8.24|8.14|8.25|8.15|8.17|8.07|71
1660533300000|2022-08-15 03:15:00|8.25|8.15|8.2|8.1|8.25|8.15|8.2|8.1|120
1660533600000|2022-08-15 03:20:00|8.21|8.11|8.17|8.07|8.21|8.11|8.16|8.06|91
1660533900000|2022-08-15 03:25:00|8.18|8.08|8.13|8.03|8.18|8.08|8.12|8.02|78
1660534200000|2022-08-15 03:30:00|8.12|8.02|8.11|8.01|8.14|8.04|8.1|8|114
1660534500000|2022-08-15 03:35:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|68
1660534800000|2022-08-15 03:40:00|8.1|8|8.06|7.96|8.11|8.01|8.06|7.96|107
1660535100000|2022-08-15 03:45:00|8.07|7.97|8.06|7.96|8.09|7.99|8.05|7.95|60
1660535400000|2022-08-15 03:50:00|8.05|7.95|8.06|7.96|8.08|7.98|8.05|7.95|74
1660535700000|2022-08-15 03:55:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|43
1660536000000|2022-08-15 04:00:00|8.1|8|8.03|7.93|8.1|8|8.02|7.92|92
1660536300000|2022-08-15 04:05:00|8.04|7.94|8|7.9|8.05|7.95|7.98|7.88|101
1660536600000|2022-08-15 04:10:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|45
1660536900000|2022-08-15 04:15:00|8.02|7.92|8.01|7.91|8.04|7.94|8|7.9|62
1660537200000|2022-08-15 04:20:00|8.02|7.92|8.03|7.93|8.03|7.93|8.01|7.91|56
1660537500000|2022-08-15 04:25:00|8.02|7.92|8|7.9|8.03|7.93|7.99|7.89|79
1660537800000|2022-08-15 04:30:00|8.01|7.91|8.03|7.93|8.04|7.94|8|7.9|63
1660538100000|2022-08-15 04:35:00|8.04|7.94|8.02|7.92|8.04|7.94|8.01|7.91|31
1660538400000|2022-08-15 04:40:00|8.03|7.93|8.03|7.93|8.04|7.94|8.02|7.92|73
1660538700000|2022-08-15 04:45:00|8.02|7.92|8|7.9|8.02|7.92|7.99|7.89|37
1660539000000|2022-08-15 04:50:00|7.99|7.89|8.03|7.93|8.05|7.95|7.99|7.89|69
1660539300000|2022-08-15 04:55:00|8.04|7.94|8.03|7.93|8.04|7.94|8.01|7.91|102
1660539600000|2022-08-15 05:00:00|8.02|7.92|8.03|7.93|8.05|7.95|8.01|7.91|74
1660539900000|2022-08-15 05:05:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|88
1660540200000|2022-08-15 05:10:00|8.04|7.94|8.04|7.94|8.05|7.95|8.02|7.92|39
1660540500000|2022-08-15 05:15:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|28
1660540800000|2022-08-15 05:20:00|8.03|7.93|8.04|7.94|8.06|7.96|8.03|7.93|50
1660541100000|2022-08-15 05:25:00|8.05|7.95|8.04|7.94|8.05|7.95|8.03|7.93|42
1660541400000|2022-08-15 05:30:00|8.05|7.95|8|7.9|8.05|7.95|8|7.9|62
1660541700000|2022-08-15 05:35:00|7.99|7.89|7.98|7.88|8|7.9|7.96|7.86|58
1660542000000|2022-08-15 05:40:00|7.99|7.89|7.98|7.88|7.99|7.89|7.97|7.87|44
1660542300000|2022-08-15 05:45:00|7.99|7.89|7.94|7.84|7.99|7.89|7.92|7.82|70
1660542600000|2022-08-15 05:50:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|25
1660542900000|2022-08-15 05:55:00|7.94|7.84|7.98|7.88|7.99|7.89|7.94|7.84|81
1660543200000|2022-08-15 06:00:00|7.97|7.87|7.93|7.83|7.98|7.88|7.93|7.83|77
1660543500000|2022-08-15 06:05:00|7.92|7.82|7.91|7.81|7.94|7.84|7.89|7.79|76
1660543800000|2022-08-15 06:10:00|7.9|7.8|7.9|7.8|7.93|7.83|7.89|7.79|117
1660544100000|2022-08-15 06:15:00|7.91|7.81|7.9|7.8|7.93|7.83|7.88|7.78|106
1660544400000|2022-08-15 06:20:00|7.91|7.81|7.86|7.76|7.92|7.82|7.86|7.76|96
1660544700000|2022-08-15 06:25:00|7.87|7.77|7.85|7.75|7.88|7.78|7.83|7.73|149
1660545000000|2022-08-15 06:30:00|7.86|7.76|7.8|7.7|7.86|7.76|7.79|7.69|99
1660545300000|2022-08-15 06:35:00|7.79|7.69|7.81|7.71|7.83|7.73|7.77|7.67|123
1660545600000|2022-08-15 06:40:00|7.8|7.7|7.82|7.72|7.84|7.74|7.8|7.7|139
1660545900000|2022-08-15 06:45:00|7.81|7.71|7.81|7.71|7.82|7.72|7.78|7.68|81
1660546200000|2022-08-15 06:50:00|7.82|7.72|7.77|7.67|7.82|7.72|7.74|7.64|168
1660546500000|2022-08-15 06:55:00|7.78|7.68|7.76|7.66|7.79|7.69|7.74|7.64|159
1660546800000|2022-08-15 07:00:00|7.77|7.67|7.81|7.71|7.81|7.71|7.75|7.65|117
1660547100000|2022-08-15 07:05:00|7.8|7.7|7.78|7.68|7.81|7.71|7.77|7.67|99
1660547400000|2022-08-15 07:10:00|7.77|7.67|7.76|7.66|7.78|7.68|7.75|7.65|166
1660547700000|2022-08-15 07:15:00|7.77|7.67|7.77|7.67|7.77|7.67|7.74|7.64|103
1660548000000|2022-08-15 07:20:00|7.76|7.66|7.72|7.62|7.77|7.67|7.71|7.61|94
1660548300000|2022-08-15 07:25:00|7.73|7.63|7.74|7.64|7.74|7.64|7.71|7.61|112
1660548600000|2022-08-15 07:30:00|7.75|7.65|7.74|7.64|7.75|7.65|7.72|7.62|50
1660548900000|2022-08-15 07:35:00|7.73|7.63|7.67|7.57|7.74|7.64|7.66|7.56|85
1660549200000|2022-08-15 07:40:00|7.68|7.58|7.7|7.6|7.71|7.61|7.66|7.56|129
1660549500000|2022-08-15 07:45:00|7.71|7.61|7.68|7.58|7.71|7.61|7.67|7.57|66
1660549800000|2022-08-15 07:50:00|7.67|7.57|7.68|7.58|7.69|7.59|7.66|7.56|74
1660550100000|2022-08-15 07:55:00|7.67|7.57|7.65|7.55|7.68|7.58|7.64|7.54|79
1660550400000|2022-08-15 08:00:00|7.66|7.56|7.64|7.54|7.66|7.56|7.64|7.54|75
1660550700000|2022-08-15 08:05:00|7.65|7.55|7.64|7.54|7.67|7.57|7.63|7.53|112
1660551000000|2022-08-15 08:10:00|7.63|7.53|7.58|7.48|7.64|7.54|7.58|7.48|108
1660551300000|2022-08-15 08:15:00|7.57|7.47|7.62|7.52|7.63|7.53|7.56|7.46|122
1660551600000|2022-08-15 08:20:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|92
1660551900000|2022-08-15 08:25:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|93
1660552200000|2022-08-15 08:30:00|7.62|7.52|7.64|7.54|7.64|7.54|7.61|7.51|59
1660552500000|2022-08-15 08:35:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|60
1660552800000|2022-08-15 08:40:00|7.61|7.51|7.6|7.5|7.64|7.54|7.6|7.5|80
1660553100000|2022-08-15 08:45:00|7.59|7.49|7.56|7.46|7.59|7.49|7.55|7.45|84
1660553400000|2022-08-15 08:50:00|7.57|7.47|7.62|7.52|7.62|7.52|7.56|7.46|52
1660553700000|2022-08-15 08:55:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|71
1660554000000|2022-08-15 09:00:00|7.6|7.5|7.62|7.52|7.63|7.53|7.6|7.5|45
1660554300000|2022-08-15 09:05:00|7.63|7.53|7.62|7.52|7.64|7.54|7.61|7.51|92
1660554600000|2022-08-15 09:10:00|7.63|7.53|7.64|7.54|7.64|7.54|7.62|7.52|48
1660554900000|2022-08-15 09:15:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|75
1660555200000|2022-08-15 09:20:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|83
1660555500000|2022-08-15 09:25:00|7.63|7.53|7.6|7.5|7.64|7.54|7.6|7.5|78
1660555800000|2022-08-15 09:30:00|7.61|7.51|7.61|7.51|7.63|7.53|7.6|7.5|75
1660556100000|2022-08-15 09:35:00|7.62|7.52|7.6|7.5|7.62|7.52|7.59|7.49|81
1660556400000|2022-08-15 09:40:00|7.61|7.51|7.64|7.54|7.64|7.54|7.6|7.5|60
1660556700000|2022-08-15 09:45:00|7.63|7.53|7.65|7.55|7.66|7.56|7.63|7.53|67
1660557000000|2022-08-15 09:50:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|15
1660557300000|2022-08-15 09:55:00|7.65|7.55|7.67|7.57|7.67|7.57|7.65|7.55|73
1660557600000|2022-08-15 10:00:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|29
1660557900000|2022-08-15 10:05:00|7.67|7.57|7.66|7.56|7.67|7.57|7.66|7.56|14
1660558200000|2022-08-15 10:10:00|7.67|7.57|7.67|7.57|7.67|7.57|7.66|7.56|59
1660558500000|2022-08-15 10:15:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|28
1660558800000|2022-08-15 10:20:00|7.66|7.56|7.66|7.56|7.67|7.57|7.65|7.55|13
1660559100000|2022-08-15 10:25:00|7.67|7.57|7.68|7.58|7.68|7.58|7.66|7.56|30
1660559400000|2022-08-15 10:30:00|7.67|7.57|7.65|7.55|7.68|7.58|7.64|7.54|51
1660559700000|2022-08-15 10:35:00|7.64|7.54|7.66|7.56|7.67|7.57|7.64|7.54|19
1660560000000|2022-08-15 10:40:00|7.67|7.57|7.65|7.55|7.67|7.57|7.64|7.54|15
1660560300000|2022-08-15 10:45:00|7.66|7.56|7.68|7.58|7.68|7.58|7.65|7.55|37
1660560600000|2022-08-15 10:50:00|7.69|7.59|7.7|7.6|7.7|7.6|7.68|7.58|26
1660560900000|2022-08-15 10:55:00|7.69|7.59|7.7|7.6|7.71|7.61|7.69|7.59|50
1660561200000|2022-08-15 11:00:00|7.71|7.61|7.71|7.61|7.71|7.61|7.7|7.6|33
1660561500000|2022-08-15 11:05:00|7.7|7.6|7.7|7.6|7.71|7.61|7.69|7.59|43
1660561800000|2022-08-15 11:10:00|7.69|7.59|7.69|7.59|7.72|7.62|7.69|7.59|27
1660562100000|2022-08-15 11:15:00|7.68|7.58|7.7|7.6|7.7|7.6|7.68|7.58|17
1660562400000|2022-08-15 11:20:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|29
1660562700000|2022-08-15 11:25:00|7.7|7.6|7.69|7.59|7.7|7.6|7.68|7.58|30
1660563000000|2022-08-15 11:30:00|7.68|7.58|7.65|7.55|7.69|7.59|7.63|7.53|70
1660563300000|2022-08-15 11:35:00|7.66|7.56|7.64|7.54|7.66|7.56|7.63|7.53|63
1660563600000|2022-08-15 11:40:00|7.63|7.53|7.62|7.52|7.64|7.54|7.62|7.52|30
1660563900000|2022-08-15 11:45:00|7.63|7.53|7.6|7.5|7.64|7.54|7.6|7.5|64
1660564200000|2022-08-15 11:50:00|7.61|7.51|7.59|7.49|7.61|7.51|7.58|7.48|59
1660564500000|2022-08-15 11:55:00|7.6|7.5|7.62|7.52|7.63|7.53|7.59|7.49|45
1660564800000|2022-08-15 12:00:00|7.63|7.53|7.63|7.53|7.65|7.55|7.62|7.52|103
1660565100000|2022-08-15 12:05:00|7.62|7.52|7.64|7.54|7.67|7.57|7.62|7.52|83
1660565400000|2022-08-15 12:10:00|7.65|7.55|7.62|7.52|7.65|7.55|7.6|7.5|74
1660565700000|2022-08-15 12:15:00|7.63|7.53|7.66|7.56|7.66|7.56|7.62|7.52|50
1660566000000|2022-08-15 12:20:00|7.65|7.55|7.62|7.52|7.66|7.56|7.62|7.52|40
1660566300000|2022-08-15 12:25:00|7.63|7.53|7.65|7.55|7.65|7.55|7.62|7.52|63
1660566600000|2022-08-15 12:30:00|7.66|7.56|7.61|7.51|7.66|7.56|7.61|7.51|42
1660566900000|2022-08-15 12:35:00|7.6|7.5|7.61|7.51|7.62|7.52|7.59|7.49|52
1660567200000|2022-08-15 12:40:00|7.62|7.52|7.62|7.52|7.62|7.52|7.61|7.51|33
1660567500000|2022-08-15 12:45:00|7.61|7.51|7.61|7.51|7.62|7.52|7.6|7.5|35
1660567800000|2022-08-15 12:50:00|7.6|7.5|7.55|7.45|7.61|7.51|7.55|7.45|76
1660568100000|2022-08-15 12:55:00|7.56|7.46|7.56|7.46|7.58|7.48|7.52|7.42|71
1660568400000|2022-08-15 13:00:00|7.57|7.47|7.6|7.5|7.6|7.5|7.56|7.46|50
1660568700000|2022-08-15 13:05:00|7.61|7.51|7.63|7.53|7.63|7.53|7.6|7.5|41
1660569000000|2022-08-15 13:10:00|7.62|7.52|7.64|7.54|7.64|7.54|7.62|7.52|51
1660569300000|2022-08-15 13:15:00|7.65|7.55|7.67|7.57|7.68|7.58|7.64|7.54|77
1660569600000|2022-08-15 13:20:00|7.66|7.56|7.7|7.6|7.7|7.6|7.66|7.56|67
1660569900000|2022-08-15 13:25:00|7.69|7.59|7.7|7.6|7.7|7.6|7.69|7.59|40
1660570200000|2022-08-15 13:30:00|7.69|7.59|7.71|7.61|7.72|7.62|7.68|7.58|89
1660570500000|2022-08-15 13:35:00|7.7|7.6|7.68|7.58|7.71|7.61|7.65|7.55|71
1660570800000|2022-08-15 13:40:00|7.69|7.59|7.64|7.54|7.69|7.59|7.61|7.51|138
1660571100000|2022-08-15 13:45:00|7.65|7.55|7.65|7.55|7.67|7.57|7.64|7.54|59
1660571400000|2022-08-15 13:50:00|7.66|7.56|7.7|7.6|7.71|7.61|7.65|7.55|119
1660571700000|2022-08-15 13:55:00|7.71|7.61|7.73|7.63|7.75|7.65|7.7|7.6|105
1660572000000|2022-08-15 14:00:00|7.72|7.62|7.71|7.61|7.73|7.63|7.69|7.59|86
1660572300000|2022-08-15 14:05:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|99
1660572600000|2022-08-15 14:10:00|7.73|7.63|7.68|7.58|7.73|7.63|7.68|7.58|30
1660572900000|2022-08-15 14:15:00|7.69|7.59|7.71|7.61|7.71|7.61|7.68|7.58|19
1660573200000|2022-08-15 14:20:00|7.7|7.6|7.69|7.59|7.71|7.61|7.68|7.58|22
1660573500000|2022-08-15 14:25:00|7.68|7.58|7.73|7.63|7.74|7.64|7.68|7.58|66
1660573800000|2022-08-15 14:30:00|7.74|7.64|7.74|7.64|7.75|7.65|7.74|7.64|63
1660574100000|2022-08-15 14:35:00|7.75|7.65|7.7|7.6|7.75|7.65|7.7|7.6|106
1660574400000|2022-08-15 14:40:00|7.71|7.61|7.71|7.61|7.72|7.62|7.7|7.6|45
1660574700000|2022-08-15 14:45:00|7.7|7.6|7.68|7.58|7.71|7.61|7.68|7.58|45
1660575000000|2022-08-15 14:50:00|7.69|7.59|7.69|7.59|7.7|7.6|7.68|7.58|41
1660575300000|2022-08-15 14:55:00|7.7|7.6|7.69|7.59|7.7|7.6|7.67|7.57|38
1660575600000|2022-08-15 15:00:00|7.68|7.58|7.68|7.58|7.7|7.6|7.68|7.58|49
1660575900000|2022-08-15 15:05:00|7.69|7.59|7.67|7.57|7.7|7.6|7.66|7.56|65
1660576200000|2022-08-15 15:10:00|7.66|7.56|7.67|7.57|7.68|7.58|7.66|7.56|50
1660576500000|2022-08-15 15:15:00|7.68|7.58|7.67|7.57|7.68|7.58|7.66|7.56|54
1660576800000|2022-08-15 15:20:00|7.66|7.56|7.69|7.59|7.7|7.6|7.66|7.56|60
1660577100000|2022-08-15 15:25:00|7.7|7.6|7.7|7.6|7.7|7.6|7.69|7.59|11
1660577400000|2022-08-15 15:30:00|7.69|7.59|7.72|7.62|7.72|7.62|7.69|7.59|54
1660577700000|2022-08-15 15:35:00|7.73|7.63|7.73|7.63|7.73|7.63|7.72|7.62|31
1660578000000|2022-08-15 15:40:00|7.72|7.62|7.72|7.62|7.73|7.63|7.71|7.61|51
1660578300000|2022-08-15 15:45:00|7.73|7.63|7.76|7.66|7.76|7.66|7.72|7.62|60
1660578600000|2022-08-15 15:50:00|7.77|7.67|7.78|7.68|7.78|7.68|7.75|7.65|88
1660578900000|2022-08-15 15:55:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|37
1660579200000|2022-08-15 16:00:00|7.78|7.68|7.79|7.69|7.79|7.69|7.76|7.66|78
1660579500000|2022-08-15 16:05:00|7.78|7.68|7.77|7.67|7.79|7.69|7.76|7.66|76
1660579800000|2022-08-15 16:10:00|7.78|7.68|7.76|7.66|7.79|7.69|7.76|7.66|45
1660580100000|2022-08-15 16:15:00|7.75|7.65|7.79|7.69|7.82|7.72|7.75|7.65|71
1660580400000|2022-08-15 16:20:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|58
1660580700000|2022-08-15 16:25:00|7.78|7.68|7.82|7.72|7.82|7.72|7.78|7.68|49
1660581000000|2022-08-15 16:30:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|77
1660581300000|2022-08-15 16:35:00|7.8|7.7|7.79|7.69|7.81|7.71|7.78|7.68|66
1660581600000|2022-08-15 16:40:00|7.8|7.7|7.84|7.74|7.84|7.74|7.79|7.69|71
1660581900000|2022-08-15 16:45:00|7.83|7.73|7.84|7.74|7.84|7.74|7.82|7.72|24
1660582200000|2022-08-15 16:50:00|7.85|7.75|7.89|7.79|7.89|7.79|7.85|7.75|39
1660582500000|2022-08-15 16:55:00|7.88|7.78|7.89|7.79|7.9|7.8|7.87|7.77|110
1660582800000|2022-08-15 17:00:00|7.9|7.8|7.86|7.76|7.9|7.8|7.85|7.75|105
1660583100000|2022-08-15 17:05:00|7.85|7.75|7.9|7.8|7.91|7.81|7.85|7.75|68
1660583400000|2022-08-15 17:10:00|7.89|7.79|7.87|7.77|7.9|7.8|7.87|7.77|75
1660583700000|2022-08-15 17:15:00|7.86|7.76|7.84|7.74|7.88|7.78|7.83|7.73|109
1660584000000|2022-08-15 17:20:00|7.83|7.73|7.81|7.71|7.85|7.75|7.78|7.68|145
1660584300000|2022-08-15 17:25:00|7.8|7.7|7.82|7.72|7.83|7.73|7.8|7.7|49
1660584600000|2022-08-15 17:30:00|7.81|7.71|7.78|7.68|7.82|7.72|7.76|7.66|94
1660584900000|2022-08-15 17:35:00|7.79|7.69|7.79|7.69|7.8|7.7|7.78|7.68|41
1660585200000|2022-08-15 17:40:00|7.8|7.7|7.8|7.7|7.81|7.71|7.79|7.69|45
1660585500000|2022-08-15 17:45:00|7.81|7.71|7.83|7.73|7.83|7.73|7.8|7.7|37
1660585800000|2022-08-15 17:50:00|7.82|7.72|7.83|7.73|7.85|7.75|7.82|7.72|104
1660586100000|2022-08-15 17:55:00|7.84|7.74|7.83|7.73|7.85|7.75|7.81|7.71|60
1660586400000|2022-08-15 18:00:00|7.84|7.74|7.86|7.76|7.86|7.76|7.83|7.73|21
1660586700000|2022-08-15 18:05:00|7.85|7.75|7.8|7.7|7.88|7.78|7.79|7.69|108
1660587000000|2022-08-15 18:10:00|7.79|7.69|7.81|7.71|7.81|7.71|7.79|7.69|29
1660587300000|2022-08-15 18:15:00|7.8|7.7|7.85|7.75|7.85|7.75|7.8|7.7|28
1660587600000|2022-08-15 18:20:00|7.84|7.74|7.84|7.74|7.85|7.75|7.83|7.73|45
1660587900000|2022-08-15 18:25:00|7.83|7.73|7.83|7.73|7.84|7.74|7.81|7.71|37
1660588200000|2022-08-15 18:30:00|7.84|7.74|7.8|7.7|7.84|7.74|7.8|7.7|32
1660588500000|2022-08-15 18:35:00|7.81|7.71|7.81|7.71|7.81|7.71|7.8|7.7|23
1660588800000|2022-08-15 18:40:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|22
1660589100000|2022-08-15 18:45:00|7.82|7.72|7.81|7.71|7.83|7.73|7.81|7.71|64
1660589400000|2022-08-15 18:50:00|7.8|7.7|7.81|7.71|7.81|7.71|7.8|7.7|24
1660589700000|2022-08-15 18:55:00|7.82|7.72|7.83|7.73|7.84|7.74|7.81|7.71|46
1660590000000|2022-08-15 19:00:00|7.82|7.72|7.87|7.77|7.87|7.77|7.81|7.71|74
1660590300000|2022-08-15 19:05:00|7.86|7.76|7.81|7.71|7.87|7.77|7.8|7.7|60
1660590600000|2022-08-15 19:10:00|7.8|7.7|7.85|7.75|7.86|7.76|7.8|7.7|80
1660590900000|2022-08-15 19:15:00|7.86|7.76|7.87|7.77|7.91|7.81|7.85|7.75|112
1660591200000|2022-08-15 19:20:00|7.88|7.78|7.87|7.77|7.88|7.78|7.87|7.77|66
1660591500000|2022-08-15 19:25:00|7.86|7.76|7.83|7.73|7.87|7.77|7.83|7.73|60
1660591800000|2022-08-15 19:30:00|7.82|7.72|7.79|7.69|7.83|7.73|7.78|7.68|56
1660592100000|2022-08-15 19:35:00|7.78|7.68|7.81|7.71|7.83|7.73|7.78|7.68|60
1660592400000|2022-08-15 19:40:00|7.82|7.72|7.79|7.69|7.82|7.72|7.77|7.67|108
1660592700000|2022-08-15 19:45:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|99
1660593000000|2022-08-15 19:50:00|7.79|7.69|7.77|7.67|7.81|7.71|7.77|7.67|37
1660593300000|2022-08-15 19:55:00|7.76|7.66|7.76|7.66|7.77|7.67|7.74|7.64|51
1660593600000|2022-08-15 20:00:00|7.77|7.67|7.78|7.68|7.78|7.68|7.76|7.66|42
1660593900000|2022-08-15 20:05:00|7.79|7.69|7.79|7.69|7.79|7.69|7.76|7.66|59
1660594200000|2022-08-15 20:10:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|68
1660594500000|2022-08-15 20:15:00|7.8|7.7|7.81|7.71|7.81|7.71|7.79|7.69|38
1660594800000|2022-08-15 20:20:00|7.82|7.72|7.81|7.71|7.82|7.72|7.8|7.7|22
1660595100000|2022-08-15 20:25:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|14
1660595400000|2022-08-15 20:30:00|7.82|7.72|7.79|7.69|7.82|7.72|7.78|7.68|60
1660595700000|2022-08-15 20:35:00|7.8|7.7|7.79|7.69|7.8|7.7|7.78|7.68|40
1660596000000|2022-08-15 20:40:00|7.78|7.68|7.78|7.68|7.78|7.68|7.77|7.67|33
1660596300000|2022-08-15 20:45:00|7.77|7.67|7.73|7.63|7.77|7.67|7.71|7.61|51
1660596600000|2022-08-15 20:50:00|7.72|7.62|7.76|7.66|7.76|7.66|7.72|7.62|43
1660596900000|2022-08-15 20:55:00|7.75|7.65|7.76|7.66|7.76|7.66|7.74|7.64|62
1660597200000|2022-08-15 21:00:00|7.75|7.65|7.77|7.67|7.77|7.67|7.75|7.65|11
1660597500000|2022-08-15 21:05:00|7.76|7.66|7.77|7.67|7.77|7.67|7.75|7.65|26
1660597800000|2022-08-15 21:10:00|7.76|7.66|7.76|7.66|7.77|7.67|7.76|7.66|11
1660598100000|2022-08-15 21:15:00|7.77|7.67|7.77|7.67|7.77|7.67|7.75|7.65|27
1660598400000|2022-08-15 21:20:00|7.78|7.68|7.8|7.7|7.8|7.7|7.78|7.68|41
1660598700000|2022-08-15 21:25:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|18
1660599000000|2022-08-15 21:30:00|7.77|7.67|7.79|7.69|7.79|7.69|7.77|7.67|23
1660599300000|2022-08-15 21:35:00|7.78|7.68|7.79|7.69|7.8|7.7|7.78|7.68|32
1660599600000|2022-08-15 21:40:00|7.8|7.7|7.8|7.7|7.8|7.7|7.78|7.68|17
1660599900000|2022-08-15 21:45:00|7.81|7.71|7.8|7.7|7.81|7.71|7.79|7.69|42
1660600200000|2022-08-15 21:50:00|7.81|7.71|7.79|7.69|7.81|7.71|7.79|7.69|3
1660600500000|2022-08-15 21:55:00|7.8|7.7|7.75|7.65|7.8|7.7|7.72|7.62|60
1660600800000|2022-08-15 22:00:00|7.76|7.66|7.75|7.65|7.76|7.66|7.72|7.62|74
1660601100000|2022-08-15 22:05:00|7.74|7.64|7.76|7.66|7.76|7.66|7.74|7.64|53
1660601400000|2022-08-15 22:10:00|7.75|7.65|7.8|7.7|7.81|7.71|7.75|7.65|72
1660601700000|2022-08-15 22:15:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|44
1660602000000|2022-08-15 22:20:00|7.81|7.71|7.8|7.7|7.82|7.72|7.79|7.69|46
1660602300000|2022-08-15 22:25:00|7.79|7.69|7.78|7.68|7.8|7.7|7.77|7.67|50
1660602600000|2022-08-15 22:30:00|7.79|7.69|7.79|7.69|7.8|7.7|7.77|7.67|31
1660602900000|2022-08-15 22:35:00|7.78|7.68|7.79|7.69|7.79|7.69|7.77|7.67|50
1660603200000|2022-08-15 22:40:00|7.78|7.68|7.76|7.66|7.78|7.68|7.76|7.66|53
1660603500000|2022-08-15 22:45:00|7.75|7.65|7.75|7.65|7.76|7.66|7.73|7.63|27
1660603800000|2022-08-15 22:50:00|7.74|7.64|7.74|7.64|7.75|7.65|7.73|7.63|33
1660604100000|2022-08-15 22:55:00|7.73|7.63|7.69|7.59|7.74|7.64|7.68|7.58|21
1660604400000|2022-08-15 23:00:00|7.68|7.58|7.65|7.55|7.69|7.59|7.61|7.51|146
1660604700000|2022-08-15 23:05:00|7.64|7.54|7.64|7.54|7.65|7.55|7.62|7.52|111
1660605000000|2022-08-15 23:10:00|7.63|7.53|7.6|7.5|7.64|7.54|7.59|7.49|86
1660605300000|2022-08-15 23:15:00|7.61|7.51|7.64|7.54|7.64|7.54|7.6|7.5|138
1660605600000|2022-08-15 23:20:00|7.63|7.53|7.67|7.57|7.67|7.57|7.63|7.53|85
1660605900000|2022-08-15 23:25:00|7.68|7.58|7.66|7.56|7.69|7.59|7.66|7.56|59
1660606200000|2022-08-15 23:30:00|7.65|7.55|7.69|7.59|7.7|7.6|7.65|7.55|87
1660606500000|2022-08-15 23:35:00|7.7|7.6|7.73|7.63|7.73|7.63|7.69|7.59|74
1660606800000|2022-08-15 23:40:00|7.72|7.62|7.74|7.64|7.74|7.64|7.72|7.62|61
1660607100000|2022-08-15 23:45:00|7.73|7.63|7.73|7.63|7.75|7.65|7.72|7.62|55
1660607400000|2022-08-15 23:50:00|7.74|7.64|7.73|7.63|7.74|7.64|7.7|7.6|62
1660607700000|2022-08-15 23:55:00|7.72|7.62|7.72|7.62|7.73|7.63|7.7|7.6|51
1660608000000|2022-08-16 00:00:00|7.71|7.61|7.71|7.61|7.72|7.62|7.67|7.57|125
1660608300000|2022-08-16 00:05:00|7.7|7.6|7.75|7.65|7.75|7.65|7.7|7.6|72
1660608600000|2022-08-16 00:10:00|7.76|7.66|7.79|7.69|7.79|7.69|7.76|7.66|38
1660608900000|2022-08-16 00:15:00|7.78|7.68|7.76|7.66|7.79|7.69|7.68|7.58|117
1660609200000|2022-08-16 00:20:00|7.75|7.65|7.75|7.65|7.82|7.72|7.74|7.64|175
1660609500000|2022-08-16 00:25:00|7.76|7.66|7.75|7.65|7.77|7.67|7.73|7.63|110
1660609800000|2022-08-16 00:30:00|7.74|7.64|7.78|7.68|7.8|7.7|7.72|7.62|105
1660610100000|2022-08-16 00:35:00|7.79|7.69|7.8|7.7|7.84|7.74|7.78|7.68|160
1660610400000|2022-08-16 00:40:00|7.81|7.71|7.82|7.72|7.83|7.73|7.79|7.69|66
1660610700000|2022-08-16 00:45:00|7.83|7.73|7.92|7.82|7.92|7.82|7.82|7.72|68
1660611000000|2022-08-16 00:50:00|7.91|7.81|8.03|7.93|8.04|7.94|7.9|7.8|129
1660611300000|2022-08-16 00:55:00|8.04|7.94|7.98|7.88|8.05|7.95|7.95|7.85|140
1660611600000|2022-08-16 01:00:00|7.99|7.89|7.95|7.85|7.99|7.89|7.94|7.84|83
1660611900000|2022-08-16 01:05:00|7.94|7.84|8.07|7.97|8.08|7.98|7.94|7.84|100
1660612200000|2022-08-16 01:10:00|8.06|7.96|8.03|7.93|8.09|7.99|8.03|7.93|77
1660612500000|2022-08-16 01:15:00|8.04|7.94|7.99|7.89|8.04|7.94|7.97|7.87|78
1660612800000|2022-08-16 01:20:00|7.98|7.88|7.99|7.89|8|7.9|7.96|7.86|86
1660613100000|2022-08-16 01:25:00|8|7.9|7.98|7.88|8.01|7.91|7.96|7.86|69
1660613400000|2022-08-16 01:30:00|7.97|7.87|8.01|7.91|8.02|7.92|7.97|7.87|75
1660613700000|2022-08-16 01:35:00|8.02|7.92|7.98|7.88|8.02|7.92|7.96|7.86|113
1660614000000|2022-08-16 01:40:00|7.97|7.87|7.98|7.88|8|7.9|7.96|7.86|56
1660614300000|2022-08-16 01:45:00|7.99|7.89|7.97|7.87|8|7.9|7.97|7.87|93
1660614600000|2022-08-16 01:50:00|7.96|7.86|7.94|7.84|7.97|7.87|7.93|7.83|91
1660614900000|2022-08-16 01:55:00|7.93|7.83|7.91|7.81|7.95|7.85|7.91|7.81|67
1660615200000|2022-08-16 02:00:00|7.92|7.82|7.94|7.84|7.95|7.85|7.91|7.81|59
1660615500000|2022-08-16 02:05:00|7.95|7.85|7.96|7.86|7.98|7.88|7.94|7.84|84
1660615800000|2022-08-16 02:10:00|7.97|7.87|7.95|7.85|7.97|7.87|7.95|7.85|65
1660616100000|2022-08-16 02:15:00|7.96|7.86|7.94|7.84|7.96|7.86|7.93|7.83|47
1660616400000|2022-08-16 02:20:00|7.93|7.83|7.94|7.84|7.96|7.86|7.93|7.83|32
1660616700000|2022-08-16 02:25:00|7.95|7.85|7.97|7.87|7.98|7.88|7.94|7.84|35
1660617000000|2022-08-16 02:30:00|7.98|7.88|7.95|7.85|7.98|7.88|7.95|7.85|62
1660617300000|2022-08-16 02:35:00|7.96|7.86|7.91|7.81|7.96|7.86|7.91|7.81|42
1660617600000|2022-08-16 02:40:00|7.9|7.8|7.85|7.75|7.93|7.83|7.85|7.75|76
1660617900000|2022-08-16 02:45:00|7.86|7.76|7.89|7.79|7.89|7.79|7.85|7.75|64
1660618200000|2022-08-16 02:50:00|7.9|7.8|7.91|7.81|7.91|7.81|7.88|7.78|42
1660618500000|2022-08-16 02:55:00|7.92|7.82|7.91|7.81|7.92|7.82|7.88|7.78|28
1660618800000|2022-08-16 03:00:00|7.9|7.8|7.9|7.8|7.92|7.82|7.89|7.79|59
1660619100000|2022-08-16 03:05:00|7.89|7.79|7.82|7.72|7.89|7.79|7.82|7.72|62
1660619400000|2022-08-16 03:10:00|7.81|7.71|7.79|7.69|7.82|7.72|7.76|7.66|137
1660619700000|2022-08-16 03:15:00|7.8|7.7|7.83|7.73|7.83|7.73|7.79|7.69|58
1660620000000|2022-08-16 03:20:00|7.82|7.72|7.82|7.72|7.83|7.73|7.81|7.71|27
1660620300000|2022-08-16 03:25:00|7.83|7.73|7.87|7.77|7.89|7.79|7.82|7.72|89
1660620600000|2022-08-16 03:30:00|7.88|7.78|7.89|7.79|7.9|7.8|7.86|7.76|78
1660620900000|2022-08-16 03:35:00|7.9|7.8|7.93|7.83|7.93|7.83|7.89|7.79|24
1660621200000|2022-08-16 03:40:00|7.92|7.82|7.93|7.83|7.93|7.83|7.92|7.82|22
1660621500000|2022-08-16 03:45:00|7.94|7.84|7.94|7.84|7.96|7.86|7.93|7.83|31
1660621800000|2022-08-16 03:50:00|7.95|7.85|8|7.9|8|7.9|7.94|7.84|82
1660622100000|2022-08-16 03:55:00|7.99|7.89|7.99|7.89|8.03|7.93|7.98|7.88|67
1660622400000|2022-08-16 04:00:00|8|7.9|8.04|7.94|8.1|8|7.98|7.88|113
1660622700000|2022-08-16 04:05:00|8.05|7.95|8.05|7.95|8.08|7.98|8.03|7.93|67
1660623000000|2022-08-16 04:10:00|8.06|7.96|8.08|7.98|8.09|7.99|8.05|7.95|85
1660623300000|2022-08-16 04:15:00|8.07|7.97|8|7.9|8.07|7.97|7.99|7.89|74
1660623600000|2022-08-16 04:20:00|7.99|7.89|7.95|7.85|8.01|7.91|7.94|7.84|73
1660623900000|2022-08-16 04:25:00|7.96|7.86|7.94|7.84|7.98|7.88|7.93|7.83|57
1660624200000|2022-08-16 04:30:00|7.95|7.85|7.97|7.87|7.99|7.89|7.94|7.84|47
1660624500000|2022-08-16 04:35:00|7.96|7.86|8.02|7.92|8.03|7.93|7.96|7.86|47
1660624800000|2022-08-16 04:40:00|8.03|7.93|7.98|7.88|8.03|7.93|7.97|7.87|42
1660625100000|2022-08-16 04:45:00|7.99|7.89|8.03|7.93|8.03|7.93|7.98|7.88|53
1660625400000|2022-08-16 04:50:00|8.02|7.92|7.99|7.89|8.03|7.93|7.99|7.89|34
1660625700000|2022-08-16 04:55:00|8|7.9|7.97|7.87|8.01|7.91|7.97|7.87|46
1660626000000|2022-08-16 05:00:00|7.96|7.86|7.93|7.83|7.98|7.88|7.92|7.82|58
1660626300000|2022-08-16 05:05:00|7.94|7.84|7.96|7.86|7.96|7.86|7.92|7.82|31
1660626600000|2022-08-16 05:10:00|7.95|7.85|7.94|7.84|7.96|7.86|7.93|7.83|42
1660626900000|2022-08-16 05:15:00|7.93|7.83|7.95|7.85|7.95|7.85|7.9|7.8|77
1660627200000|2022-08-16 05:20:00|7.94|7.84|7.91|7.81|7.95|7.85|7.9|7.8|82
1660627500000|2022-08-16 05:25:00|7.9|7.8|7.94|7.84|7.94|7.84|7.9|7.8|67
1660627800000|2022-08-16 05:30:00|7.93|7.83|7.93|7.83|7.94|7.84|7.92|7.82|29
1660628100000|2022-08-16 05:35:00|7.92|7.82|7.92|7.82|7.93|7.83|7.9|7.8|51
1660628400000|2022-08-16 05:40:00|7.93|7.83|7.93|7.83|7.95|7.85|7.92|7.82|11
1660628700000|2022-08-16 05:45:00|7.94|7.84|7.94|7.84|7.94|7.84|7.9|7.8|25
1660629000000|2022-08-16 05:50:00|7.95|7.85|7.99|7.89|7.99|7.89|7.94|7.84|41
1660629300000|2022-08-16 05:55:00|7.98|7.88|7.95|7.85|7.99|7.89|7.93|7.83|40
1660629600000|2022-08-16 06:00:00|7.94|7.84|7.96|7.86|7.97|7.87|7.94|7.84|51
1660629900000|2022-08-16 06:05:00|7.95|7.85|7.95|7.85|7.96|7.86|7.94|7.84|29
1660630200000|2022-08-16 06:10:00|7.94|7.84|8|7.9|8|7.9|7.94|7.84|43
1660630500000|2022-08-16 06:15:00|8.01|7.91|8.03|7.93|8.04|7.94|8.01|7.91|103
1660630800000|2022-08-16 06:20:00|8.04|7.94|8.09|7.99|8.1|8|8.02|7.92|72
1660631100000|2022-08-16 06:25:00|8.1|8|8.12|8.02|8.17|8.07|8.07|7.97|155
1660631400000|2022-08-16 06:30:00|8.11|8.01|8.09|7.99|8.12|8.02|8.07|7.97|85
1660631700000|2022-08-16 06:35:00|8.1|8|8.12|8.02|8.13|8.03|8.08|7.98|43
1660632000000|2022-08-16 06:40:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|39
1660632300000|2022-08-16 06:45:00|8.12|8.02|8.14|8.04|8.14|8.04|8.1|8|33
1660632600000|2022-08-16 06:50:00|8.13|8.03|8.15|8.05|8.16|8.06|8.13|8.03|23
1660632900000|2022-08-16 06:55:00|8.16|8.06|8.17|8.07|8.21|8.11|8.15|8.05|100
1660633200000|2022-08-16 07:00:00|8.16|8.06|8.24|8.14|8.25|8.15|8.14|8.04|121
1660633500000|2022-08-16 07:05:00|8.23|8.13|8.21|8.11|8.24|8.14|8.17|8.07|77
1660633800000|2022-08-16 07:10:00|8.22|8.12|8.16|8.06|8.22|8.12|8.14|8.04|117
1660634100000|2022-08-16 07:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.14|8.04|71
1660634400000|2022-08-16 07:20:00|8.18|8.08|8.14|8.04|8.18|8.08|8.12|8.02|63
1660634700000|2022-08-16 07:25:00|8.15|8.05|8.14|8.04|8.16|8.06|8.13|8.03|72
1660635000000|2022-08-16 07:30:00|8.15|8.05|8.2|8.1|8.2|8.1|8.14|8.04|62
1660635300000|2022-08-16 07:35:00|8.19|8.09|8.2|8.1|8.22|8.12|8.18|8.08|52
1660635600000|2022-08-16 07:40:00|8.21|8.11|8.15|8.05|8.22|8.12|8.15|8.05|95
1660635900000|2022-08-16 07:45:00|8.14|8.04|8.19|8.09|8.19|8.09|8.13|8.03|94
1660636200000|2022-08-16 07:50:00|8.2|8.1|8.17|8.07|8.2|8.1|8.16|8.06|56
1660636500000|2022-08-16 07:55:00|8.18|8.08|8.23|8.13|8.24|8.14|8.17|8.07|84
1660636800000|2022-08-16 08:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.19|8.09|110
1660637100000|2022-08-16 08:05:00|8.22|8.12|8.25|8.15|8.3|8.2|8.22|8.12|164
1660637400000|2022-08-16 08:10:00|8.26|8.16|8.23|8.13|8.26|8.16|8.22|8.12|88
1660637700000|2022-08-16 08:15:00|8.22|8.12|8.33|8.23|8.37|8.27|8.22|8.12|216
1660638000000|2022-08-16 08:20:00|8.34|8.24|8.36|8.26|8.37|8.27|8.29|8.19|109
1660638300000|2022-08-16 08:25:00|8.37|8.27|8.36|8.26|8.38|8.28|8.34|8.24|118
1660638600000|2022-08-16 08:30:00|8.35|8.25|8.6|8.5|8.61|8.51|8.35|8.25|255
1660638900000|2022-08-16 08:35:00|8.59|8.49|8.6|8.5|8.75|8.65|8.58|8.48|242
1660639200000|2022-08-16 08:40:00|8.61|8.51|8.65|8.55|8.69|8.59|8.6|8.5|208
1660639500000|2022-08-16 08:45:00|8.64|8.54|8.6|8.5|8.68|8.58|8.56|8.46|195
1660639800000|2022-08-16 08:50:00|8.59|8.49|8.63|8.53|8.72|8.62|8.58|8.48|209
1660640100000|2022-08-16 08:55:00|8.64|8.54|8.67|8.57|8.71|8.61|8.61|8.51|176
1660640400000|2022-08-16 09:00:00|8.66|8.56|8.79|8.69|8.8|8.7|8.64|8.54|237
1660640700000|2022-08-16 09:05:00|8.8|8.7|8.74|8.64|8.83|8.73|8.71|8.61|193
1660641000000|2022-08-16 09:10:00|8.73|8.63|8.77|8.67|8.8|8.7|8.72|8.62|171
1660641300000|2022-08-16 09:15:00|8.78|8.68|8.77|8.67|8.79|8.69|8.7|8.6|194
1660641600000|2022-08-16 09:20:00|8.78|8.68|8.84|8.74|8.87|8.77|8.76|8.66|213
1660641900000|2022-08-16 09:25:00|8.85|8.75|8.88|8.78|8.89|8.79|8.8|8.7|162
1660642200000|2022-08-16 09:30:00|8.87|8.77|8.86|8.76|8.91|8.81|8.83|8.73|170
1660642500000|2022-08-16 09:35:00|8.85|8.75|8.85|8.75|8.9|8.8|8.84|8.74|111
1660642800000|2022-08-16 09:40:00|8.84|8.74|8.86|8.76|8.91|8.81|8.82|8.72|155
1660643100000|2022-08-16 09:45:00|8.87|8.77|8.83|8.73|8.87|8.77|8.79|8.69|163
1660643400000|2022-08-16 09:50:00|8.82|8.72|8.81|8.71|8.85|8.75|8.79|8.69|148
1660643700000|2022-08-16 09:55:00|8.82|8.72|8.86|8.76|8.86|8.76|8.79|8.69|111
1660644000000|2022-08-16 10:00:00|8.85|8.75|8.93|8.83|8.94|8.84|8.82|8.72|171
1660644300000|2022-08-16 10:05:00|8.92|8.82|8.9|8.8|8.93|8.83|8.88|8.78|121
1660644600000|2022-08-16 10:10:00|8.89|8.79|8.91|8.81|8.93|8.83|8.87|8.77|129
1660644900000|2022-08-16 10:15:00|8.9|8.8|8.89|8.79|8.95|8.85|8.89|8.79|130
1660645200000|2022-08-16 10:20:00|8.88|8.78|8.83|8.73|8.9|8.8|8.82|8.72|118
1660645500000|2022-08-16 10:25:00|8.84|8.74|8.78|8.68|8.86|8.76|8.75|8.65|180
1660645800000|2022-08-16 10:30:00|8.77|8.67|8.78|8.68|8.8|8.7|8.75|8.65|230
1660646100000|2022-08-16 10:35:00|8.77|8.67|8.72|8.62|8.78|8.68|8.7|8.6|171
1660646400000|2022-08-16 10:40:00|8.73|8.63|8.72|8.62|8.73|8.63|8.68|8.58|184
1660646700000|2022-08-16 10:45:00|8.73|8.63|8.75|8.65|8.75|8.65|8.67|8.57|127
1660647000000|2022-08-16 10:50:00|8.74|8.64|8.72|8.62|8.75|8.65|8.69|8.59|135
1660647300000|2022-08-16 10:55:00|8.71|8.61|8.72|8.62|8.72|8.62|8.68|8.58|116
1660647600000|2022-08-16 11:00:00|8.71|8.61|8.73|8.63|8.73|8.63|8.7|8.6|97
1660647900000|2022-08-16 11:05:00|8.72|8.62|8.8|8.7|8.8|8.7|8.72|8.62|139
1660648200000|2022-08-16 11:10:00|8.79|8.69|8.77|8.67|8.83|8.73|8.77|8.67|137
1660648500000|2022-08-16 11:15:00|8.76|8.66|8.75|8.65|8.8|8.7|8.74|8.64|126
1660648800000|2022-08-16 11:20:00|8.76|8.66|8.71|8.61|8.76|8.66|8.69|8.59|120
1660649100000|2022-08-16 11:25:00|8.72|8.62|8.65|8.55|8.74|8.64|8.64|8.54|160
1660649400000|2022-08-16 11:30:00|8.66|8.56|8.62|8.52|8.69|8.59|8.62|8.52|133
1660649700000|2022-08-16 11:35:00|8.63|8.53|8.64|8.54|8.66|8.56|8.61|8.51|154
1660650000000|2022-08-16 11:40:00|8.63|8.53|8.64|8.54|8.66|8.56|8.61|8.51|116
1660650300000|2022-08-16 11:45:00|8.65|8.55|8.69|8.59|8.7|8.6|8.64|8.54|89
1660650600000|2022-08-16 11:50:00|8.68|8.58|8.63|8.53|8.69|8.59|8.63|8.53|52
1660650900000|2022-08-16 11:55:00|8.64|8.54|8.62|8.52|8.68|8.58|8.62|8.52|71
1660651200000|2022-08-16 12:00:00|8.63|8.53|8.68|8.58|8.7|8.6|8.62|8.52|100
1660651500000|2022-08-16 12:05:00|8.67|8.57|8.68|8.58|8.68|8.58|8.65|8.55|40
1660651800000|2022-08-16 12:10:00|8.69|8.59|8.69|8.59|8.73|8.63|8.68|8.58|69
1660652100000|2022-08-16 12:15:00|8.7|8.6|8.67|8.57|8.7|8.6|8.66|8.56|48
1660652400000|2022-08-16 12:20:00|8.66|8.56|8.7|8.6|8.7|8.6|8.65|8.55|89
1660652700000|2022-08-16 12:25:00|8.69|8.59|8.7|8.6|8.73|8.63|8.69|8.59|118
1660653000000|2022-08-16 12:30:00|8.71|8.61|8.66|8.56|8.71|8.61|8.63|8.53|122
1660653300000|2022-08-16 12:35:00|8.67|8.57|8.66|8.56|8.69|8.59|8.65|8.55|64
1660653600000|2022-08-16 12:40:00|8.67|8.57|8.66|8.56|8.67|8.57|8.62|8.52|86
1660653900000|2022-08-16 12:45:00|8.67|8.57|8.73|8.63|8.79|8.69|8.66|8.56|171
1660654200000|2022-08-16 12:50:00|8.72|8.62|8.8|8.7|8.85|8.75|8.72|8.62|203
1660654500000|2022-08-16 12:55:00|8.79|8.69|8.74|8.64|8.82|8.72|8.74|8.64|106
1660654800000|2022-08-16 13:00:00|8.73|8.63|8.75|8.65|8.79|8.69|8.72|8.62|69
1660655100000|2022-08-16 13:05:00|8.74|8.64|8.75|8.65|8.77|8.67|8.71|8.61|106
1660655400000|2022-08-16 13:10:00|8.76|8.66|8.75|8.65|8.8|8.7|8.73|8.63|149
1660655700000|2022-08-16 13:15:00|8.76|8.66|8.75|8.65|8.78|8.68|8.73|8.63|98
1660656000000|2022-08-16 13:20:00|8.76|8.66|8.75|8.65|8.81|8.71|8.75|8.65|122
1660656300000|2022-08-16 13:25:00|8.76|8.66|8.77|8.67|8.77|8.67|8.73|8.63|124
1660656600000|2022-08-16 13:30:00|8.76|8.66|8.74|8.64|8.78|8.68|8.74|8.64|121
1660656900000|2022-08-16 13:35:00|8.75|8.65|8.75|8.65|8.78|8.68|8.71|8.61|129
1660657200000|2022-08-16 13:40:00|8.76|8.66|8.81|8.71|8.87|8.77|8.73|8.63|167
1660657500000|2022-08-16 13:45:00|8.8|8.7|8.82|8.72|8.85|8.75|8.8|8.7|127
1660657800000|2022-08-16 13:50:00|8.81|8.71|8.83|8.73|8.84|8.74|8.8|8.7|51
1660658100000|2022-08-16 13:55:00|8.82|8.72|8.81|8.71|8.83|8.73|8.8|8.7|52
1660658400000|2022-08-16 14:00:00|8.82|8.72|8.85|8.75|8.86|8.76|8.8|8.7|108
1660658700000|2022-08-16 14:05:00|8.84|8.74|8.93|8.83|9|8.9|8.84|8.74|192
1660659000000|2022-08-16 14:10:00|8.92|8.82|8.83|8.73|8.95|8.85|8.82|8.72|194
1660659300000|2022-08-16 14:15:00|8.82|8.72|8.83|8.73|8.85|8.75|8.8|8.7|192
1660659600000|2022-08-16 14:20:00|8.82|8.72|8.81|8.71|8.84|8.74|8.8|8.7|70
1660659900000|2022-08-16 14:25:00|8.8|8.7|8.69|8.59|8.81|8.71|8.67|8.57|177
1660660200000|2022-08-16 14:30:00|8.68|8.58|8.62|8.52|8.71|8.61|8.59|8.49|243
1660660500000|2022-08-16 14:35:00|8.63|8.53|8.55|8.45|8.63|8.53|8.53|8.43|205
1660660800000|2022-08-16 14:40:00|8.54|8.44|8.54|8.44|8.59|8.49|8.51|8.41|143
1660661100000|2022-08-16 14:45:00|8.55|8.45|8.56|8.46|8.6|8.5|8.54|8.44|108
1660661400000|2022-08-16 14:50:00|8.55|8.45|8.53|8.43|8.57|8.47|8.5|8.4|87
1660661700000|2022-08-16 14:55:00|8.54|8.44|8.53|8.43|8.56|8.46|8.52|8.42|108
1660662000000|2022-08-16 15:00:00|8.54|8.44|8.48|8.38|8.55|8.45|8.47|8.37|119
1660662300000|2022-08-16 15:05:00|8.49|8.39|8.48|8.38|8.51|8.41|8.45|8.35|94
1660662600000|2022-08-16 15:10:00|8.47|8.37|8.47|8.37|8.49|8.39|8.42|8.32|179
1660662900000|2022-08-16 15:15:00|8.48|8.38|8.53|8.43|8.55|8.45|8.46|8.36|180
1660663200000|2022-08-16 15:20:00|8.54|8.44|8.53|8.43|8.55|8.45|8.51|8.41|80
1660663500000|2022-08-16 15:25:00|8.52|8.42|8.48|8.38|8.53|8.43|8.46|8.36|67
1660663800000|2022-08-16 15:30:00|8.47|8.37|8.5|8.4|8.52|8.42|8.46|8.36|108
1660664100000|2022-08-16 15:35:00|8.51|8.41|8.48|8.38|8.52|8.42|8.46|8.36|82
1660664400000|2022-08-16 15:40:00|8.47|8.37|8.46|8.36|8.48|8.38|8.43|8.33|78
1660664700000|2022-08-16 15:45:00|8.45|8.35|8.46|8.36|8.47|8.37|8.44|8.34|102
1660665000000|2022-08-16 15:50:00|8.47|8.37|8.52|8.42|8.53|8.43|8.46|8.36|124
1660665300000|2022-08-16 15:55:00|8.51|8.41|8.5|8.4|8.52|8.42|8.48|8.38|74
1660665600000|2022-08-16 16:00:00|8.49|8.39|8.48|8.38|8.53|8.43|8.47|8.37|96
1660665900000|2022-08-16 16:05:00|8.49|8.39|8.45|8.35|8.49|8.39|8.43|8.33|125
1660666200000|2022-08-16 16:10:00|8.46|8.36|8.46|8.36|8.5|8.4|8.45|8.35|101
1660666500000|2022-08-16 16:15:00|8.47|8.37|8.42|8.32|8.49|8.39|8.39|8.29|132
1660666800000|2022-08-16 16:20:00|8.41|8.31|8.5|8.4|8.51|8.41|8.41|8.31|122
1660667100000|2022-08-16 16:25:00|8.49|8.39|8.47|8.37|8.5|8.4|8.46|8.36|95
1660667400000|2022-08-16 16:30:00|8.48|8.38|8.46|8.36|8.5|8.4|8.46|8.36|81
1660667700000|2022-08-16 16:35:00|8.45|8.35|8.44|8.34|8.49|8.39|8.43|8.33|88
1660668000000|2022-08-16 16:40:00|8.45|8.35|8.43|8.33|8.46|8.36|8.43|8.33|113
1660668300000|2022-08-16 16:45:00|8.44|8.34|8.45|8.35|8.46|8.36|8.42|8.32|134
1660668600000|2022-08-16 16:50:00|8.46|8.36|8.47|8.37|8.48|8.38|8.45|8.35|78
1660668900000|2022-08-16 16:55:00|8.48|8.38|8.48|8.38|8.49|8.39|8.45|8.35|69
1660669200000|2022-08-16 17:00:00|8.47|8.37|8.5|8.4|8.5|8.4|8.46|8.36|110
1660669500000|2022-08-16 17:05:00|8.49|8.39|8.58|8.48|8.59|8.49|8.49|8.39|120
1660669800000|2022-08-16 17:10:00|8.57|8.47|8.53|8.43|8.58|8.48|8.51|8.41|109
1660670100000|2022-08-16 17:15:00|8.52|8.42|8.53|8.43|8.55|8.45|8.51|8.41|30
1660670400000|2022-08-16 17:20:00|8.52|8.42|8.51|8.41|8.54|8.44|8.5|8.4|38
1660670700000|2022-08-16 17:25:00|8.5|8.4|8.52|8.42|8.53|8.43|8.5|8.4|63
1660671000000|2022-08-16 17:30:00|8.53|8.43|8.57|8.47|8.57|8.47|8.52|8.42|89
1660671300000|2022-08-16 17:35:00|8.56|8.46|8.59|8.49|8.62|8.52|8.55|8.45|106
1660671600000|2022-08-16 17:40:00|8.58|8.48|8.54|8.44|8.59|8.49|8.53|8.43|79
1660671900000|2022-08-16 17:45:00|8.55|8.45|8.57|8.47|8.57|8.47|8.53|8.43|59
1660672200000|2022-08-16 17:50:00|8.56|8.46|8.55|8.45|8.57|8.47|8.54|8.44|64
1660672500000|2022-08-16 17:55:00|8.56|8.46|8.57|8.47|8.58|8.48|8.55|8.45|60
1660672800000|2022-08-16 18:00:00|8.58|8.48|8.57|8.47|8.59|8.49|8.55|8.45|52
1660673100000|2022-08-16 18:05:00|8.58|8.48|8.59|8.49|8.6|8.5|8.55|8.45|68
1660673400000|2022-08-16 18:10:00|8.6|8.5|8.58|8.48|8.62|8.52|8.58|8.48|75
1660673700000|2022-08-16 18:15:00|8.59|8.49|8.62|8.52|8.63|8.53|8.58|8.48|48
1660674000000|2022-08-16 18:20:00|8.61|8.51|8.61|8.51|8.63|8.53|8.61|8.51|87
1660674300000|2022-08-16 18:25:00|8.62|8.52|8.61|8.51|8.64|8.54|8.59|8.49|60
1660674600000|2022-08-16 18:30:00|8.62|8.52|8.56|8.46|8.62|8.52|8.56|8.46|75
1660674900000|2022-08-16 18:35:00|8.55|8.45|8.5|8.4|8.56|8.46|8.46|8.36|164
1660675200000|2022-08-16 18:40:00|8.51|8.41|8.49|8.39|8.52|8.42|8.47|8.37|97
1660675500000|2022-08-16 18:45:00|8.48|8.38|8.49|8.39|8.51|8.41|8.43|8.33|172
1660675800000|2022-08-16 18:50:00|8.5|8.4|8.52|8.42|8.53|8.43|8.48|8.38|131
1660676100000|2022-08-16 18:55:00|8.51|8.41|8.51|8.41|8.54|8.44|8.5|8.4|61
1660676400000|2022-08-16 19:00:00|8.52|8.42|8.5|8.4|8.53|8.43|8.48|8.38|77
1660676700000|2022-08-16 19:05:00|8.51|8.41|8.52|8.42|8.54|8.44|8.51|8.41|114
1660677000000|2022-08-16 19:10:00|8.51|8.41|8.53|8.43|8.54|8.44|8.51|8.41|55
1660677300000|2022-08-16 19:15:00|8.54|8.44|8.57|8.47|8.57|8.47|8.52|8.42|74
1660677600000|2022-08-16 19:20:00|8.56|8.46|8.58|8.48|8.59|8.49|8.56|8.46|93
1660677900000|2022-08-16 19:25:00|8.59|8.49|8.59|8.49|8.61|8.51|8.58|8.48|63
1660678200000|2022-08-16 19:30:00|8.6|8.5|8.56|8.46|8.6|8.5|8.56|8.46|71
1660678500000|2022-08-16 19:35:00|8.57|8.47|8.55|8.45|8.57|8.47|8.54|8.44|35
1660678800000|2022-08-16 19:40:00|8.54|8.44|8.54|8.44|8.55|8.45|8.53|8.43|51
1660679100000|2022-08-16 19:45:00|8.55|8.45|8.57|8.47|8.58|8.48|8.54|8.44|69
1660679400000|2022-08-16 19:50:00|8.58|8.48|8.56|8.46|8.58|8.48|8.55|8.45|39
1660679700000|2022-08-16 19:55:00|8.55|8.45|8.56|8.46|8.57|8.47|8.55|8.45|76
1660680000000|2022-08-16 20:00:00|8.55|8.45|8.56|8.46|8.56|8.46|8.53|8.43|62
1660680300000|2022-08-16 20:05:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|69
1660680600000|2022-08-16 20:10:00|8.56|8.46|8.6|8.5|8.6|8.5|8.56|8.46|29
1660680900000|2022-08-16 20:15:00|8.61|8.51|8.59|8.49|8.62|8.52|8.57|8.47|91
1660681200000|2022-08-16 20:20:00|8.58|8.48|8.58|8.48|8.59|8.49|8.58|8.48|45
1660681500000|2022-08-16 20:25:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|22
1660681800000|2022-08-16 20:30:00|8.57|8.47|8.6|8.5|8.61|8.51|8.57|8.47|62
1660682100000|2022-08-16 20:35:00|8.59|8.49|8.62|8.52|8.62|8.52|8.59|8.49|30
1660682400000|2022-08-16 20:40:00|8.61|8.51|8.64|8.54|8.66|8.56|8.61|8.51|76
1660682700000|2022-08-16 20:45:00|8.65|8.55|8.62|8.52|8.65|8.55|8.62|8.52|30
1660683000000|2022-08-16 20:50:00|8.63|8.53|8.63|8.53|8.63|8.53|8.61|8.51|45
1660683300000|2022-08-16 20:55:00|8.64|8.54|8.62|8.52|8.64|8.54|8.6|8.5|21
1660683600000|2022-08-16 21:00:00|8.61|8.51|8.64|8.54|8.65|8.55|8.61|8.51|18
1660683900000|2022-08-16 21:05:00|8.63|8.53|8.68|8.58|8.68|8.58|8.63|8.53|26
1660684200000|2022-08-16 21:10:00|8.67|8.57|8.65|8.55|8.69|8.59|8.65|8.55|53
1660684500000|2022-08-16 21:15:00|8.66|8.56|8.65|8.55|8.68|8.58|8.64|8.54|42
1660684800000|2022-08-16 21:20:00|8.66|8.56|8.67|8.57|8.73|8.63|8.64|8.54|88
1660685100000|2022-08-16 21:25:00|8.66|8.56|8.68|8.58|8.69|8.59|8.66|8.56|39
1660685400000|2022-08-16 21:30:00|8.67|8.57|8.67|8.57|8.69|8.59|8.67|8.57|39
1660685700000|2022-08-16 21:35:00|8.68|8.58|8.67|8.57|8.68|8.58|8.66|8.56|38
1660686000000|2022-08-16 21:40:00|8.66|8.56|8.69|8.59|8.69|8.59|8.66|8.56|68
1660686300000|2022-08-16 21:45:00|8.68|8.58|8.66|8.56|8.69|8.59|8.63|8.53|63
1660686600000|2022-08-16 21:50:00|8.67|8.57|8.64|8.54|8.67|8.57|8.64|8.54|50
1660686900000|2022-08-16 21:55:00|8.63|8.53|8.64|8.54|8.65|8.55|8.63|8.53|28
1660687200000|2022-08-16 22:00:00|8.63|8.53|8.62|8.52|8.65|8.55|8.61|8.51|44
1660687500000|2022-08-16 22:05:00|8.61|8.51|8.6|8.5|8.61|8.51|8.58|8.48|38
1660687800000|2022-08-16 22:10:00|8.61|8.51|8.59|8.49|8.61|8.51|8.58|8.48|33
1660688100000|2022-08-16 22:15:00|8.58|8.48|8.56|8.46|8.58|8.48|8.54|8.44|61
1660688400000|2022-08-16 22:20:00|8.55|8.45|8.57|8.47|8.58|8.48|8.55|8.45|51
1660688700000|2022-08-16 22:25:00|8.58|8.48|8.63|8.53|8.63|8.53|8.57|8.47|90
1660689000000|2022-08-16 22:30:00|8.62|8.52|8.64|8.54|8.65|8.55|8.6|8.5|149
1660689300000|2022-08-16 22:35:00|8.65|8.55|8.69|8.59|8.69|8.59|8.63|8.53|79
1660689600000|2022-08-16 22:40:00|8.68|8.58|8.73|8.63|8.74|8.64|8.68|8.58|126
1660689900000|2022-08-16 22:45:00|8.72|8.62|8.69|8.59|8.73|8.63|8.68|8.58|86
1660690200000|2022-08-16 22:50:00|8.7|8.6|8.71|8.61|8.73|8.63|8.69|8.59|76
1660690500000|2022-08-16 22:55:00|8.72|8.62|8.69|8.59|8.73|8.63|8.68|8.58|70
1660690800000|2022-08-16 23:00:00|8.68|8.58|8.68|8.58|8.69|8.59|8.65|8.55|81
1660691100000|2022-08-16 23:05:00|8.67|8.57|8.66|8.56|8.68|8.58|8.66|8.56|36
1660691400000|2022-08-16 23:10:00|8.67|8.57|8.64|8.54|8.67|8.57|8.64|8.54|34
1660691700000|2022-08-16 23:15:00|8.65|8.55|8.71|8.61|8.71|8.61|8.63|8.53|77
1660692000000|2022-08-16 23:20:00|8.72|8.62|8.75|8.65|8.75|8.65|8.69|8.59|110
1660692300000|2022-08-16 23:25:00|8.74|8.64|8.82|8.72|8.84|8.74|8.71|8.61|115
1660692600000|2022-08-16 23:30:00|8.81|8.71|8.75|8.65|8.82|8.72|8.75|8.65|107
1660692900000|2022-08-16 23:35:00|8.74|8.64|8.78|8.68|8.78|8.68|8.73|8.63|83
1660693200000|2022-08-16 23:40:00|8.77|8.67|8.77|8.67|8.81|8.71|8.77|8.67|85
1660693500000|2022-08-16 23:45:00|8.78|8.68|8.76|8.66|8.83|8.73|8.75|8.65|97
1660693800000|2022-08-16 23:50:00|8.77|8.67|8.73|8.63|8.77|8.67|8.71|8.61|57
1660694100000|2022-08-16 23:55:00|8.74|8.64|8.73|8.63|8.76|8.66|8.72|8.62|108
1660694400000|2022-08-17 00:00:00|8.74|8.64|8.65|8.55|8.75|8.65|8.65|8.55|108
1660694700000|2022-08-17 00:05:00|8.66|8.56|8.78|8.68|8.79|8.69|8.65|8.55|125
1660695000000|2022-08-17 00:10:00|8.77|8.67|8.84|8.74|8.85|8.75|8.77|8.67|182
1660695300000|2022-08-17 00:15:00|8.85|8.75|8.8|8.7|8.85|8.75|8.77|8.67|146
1660695600000|2022-08-17 00:20:00|8.79|8.69|8.7|8.6|8.79|8.69|8.69|8.59|120
1660695900000|2022-08-17 00:25:00|8.69|8.59|8.69|8.59|8.72|8.62|8.68|8.58|109
1660696200000|2022-08-17 00:30:00|8.7|8.6|8.71|8.61|8.72|8.62|8.67|8.57|94
1660696500000|2022-08-17 00:35:00|8.7|8.6|8.71|8.61|8.72|8.62|8.65|8.55|94
1660696800000|2022-08-17 00:40:00|8.7|8.6|8.67|8.57|8.71|8.61|8.66|8.56|84
1660697100000|2022-08-17 00:45:00|8.66|8.56|8.61|8.51|8.67|8.57|8.61|8.51|86
1660697400000|2022-08-17 00:50:00|8.6|8.5|8.65|8.55|8.65|8.55|8.59|8.49|76
1660697700000|2022-08-17 00:55:00|8.66|8.56|8.61|8.51|8.66|8.56|8.6|8.5|85
1660698000000|2022-08-17 01:00:00|8.62|8.52|8.59|8.49|8.64|8.54|8.58|8.48|104
1660698300000|2022-08-17 01:05:00|8.6|8.5|8.57|8.47|8.61|8.51|8.57|8.47|48
1660698600000|2022-08-17 01:10:00|8.56|8.46|8.54|8.44|8.58|8.48|8.53|8.43|69
1660698900000|2022-08-17 01:15:00|8.55|8.45|8.58|8.48|8.61|8.51|8.53|8.43|88
1660699200000|2022-08-17 01:20:00|8.59|8.49|8.57|8.47|8.6|8.5|8.56|8.46|43
1660699500000|2022-08-17 01:25:00|8.58|8.48|8.58|8.48|8.58|8.48|8.56|8.46|27
1660699800000|2022-08-17 01:30:00|8.57|8.47|8.57|8.47|8.58|8.48|8.54|8.44|57
1660700100000|2022-08-17 01:35:00|8.58|8.48|8.53|8.43|8.59|8.49|8.53|8.43|30
1660700400000|2022-08-17 01:40:00|8.54|8.44|8.54|8.44|8.56|8.46|8.53|8.43|39
1660700700000|2022-08-17 01:45:00|8.55|8.45|8.56|8.46|8.56|8.46|8.54|8.44|40
1660701000000|2022-08-17 01:50:00|8.55|8.45|8.54|8.44|8.56|8.46|8.52|8.42|46
1660701300000|2022-08-17 01:55:00|8.53|8.43|8.54|8.44|8.54|8.44|8.53|8.43|26
1660701600000|2022-08-17 02:00:00|8.55|8.45|8.52|8.42|8.55|8.45|8.51|8.41|26
1660701900000|2022-08-17 02:05:00|8.53|8.43|8.53|8.43|8.54|8.44|8.5|8.4|39
1660702200000|2022-08-17 02:10:00|8.54|8.44|8.53|8.43|8.54|8.44|8.52|8.42|44
1660702500000|2022-08-17 02:15:00|8.52|8.42|8.53|8.43|8.54|8.44|8.52|8.42|36
1660702800000|2022-08-17 02:20:00|8.54|8.44|8.58|8.48|8.59|8.49|8.54|8.44|75
1660703100000|2022-08-17 02:25:00|8.57|8.47|8.6|8.5|8.61|8.51|8.56|8.46|82
1660703400000|2022-08-17 02:30:00|8.61|8.51|8.58|8.48|8.61|8.51|8.58|8.48|56
1660703700000|2022-08-17 02:35:00|8.59|8.49|8.58|8.48|8.59|8.49|8.56|8.46|54
1660704000000|2022-08-17 02:40:00|8.57|8.47|8.59|8.49|8.6|8.5|8.57|8.47|31
1660704300000|2022-08-17 02:45:00|8.6|8.5|8.59|8.49|8.6|8.5|8.56|8.46|42
1660704600000|2022-08-17 02:50:00|8.58|8.48|8.57|8.47|8.59|8.49|8.56|8.46|36
1660704900000|2022-08-17 02:55:00|8.56|8.46|8.54|8.44|8.57|8.47|8.54|8.44|31
1660705200000|2022-08-17 03:00:00|8.55|8.45|8.52|8.42|8.56|8.46|8.52|8.42|48
1660705500000|2022-08-17 03:05:00|8.53|8.43|8.52|8.42|8.53|8.43|8.51|8.41|40
1660705800000|2022-08-17 03:10:00|8.51|8.41|8.57|8.47|8.57|8.47|8.51|8.41|37
1660706100000|2022-08-17 03:15:00|8.58|8.48|8.58|8.48|8.59|8.49|8.57|8.47|35
1660706400000|2022-08-17 03:20:00|8.59|8.49|8.58|8.48|8.59|8.49|8.57|8.47|32
1660706700000|2022-08-17 03:25:00|8.57|8.47|8.57|8.47|8.58|8.48|8.56|8.46|49
1660707000000|2022-08-17 03:30:00|8.58|8.48|8.56|8.46|8.58|8.48|8.55|8.45|77
1660707300000|2022-08-17 03:35:00|8.55|8.45|8.53|8.43|8.55|8.45|8.51|8.41|71
1660707600000|2022-08-17 03:40:00|8.52|8.42|8.53|8.43|8.54|8.44|8.51|8.41|40
1660707900000|2022-08-17 03:45:00|8.54|8.44|8.55|8.45|8.56|8.46|8.53|8.43|18
1660708200000|2022-08-17 03:50:00|8.56|8.46|8.56|8.46|8.57|8.47|8.55|8.45|19
1660708500000|2022-08-17 03:55:00|8.57|8.47|8.55|8.45|8.57|8.47|8.55|8.45|17
1660708800000|2022-08-17 04:00:00|8.56|8.46|8.54|8.44|8.57|8.47|8.53|8.43|77
1660709100000|2022-08-17 04:05:00|8.55|8.45|8.55|8.45|8.56|8.46|8.54|8.44|77
1660709400000|2022-08-17 04:10:00|8.54|8.44|8.57|8.47|8.58|8.48|8.54|8.44|42
1660709700000|2022-08-17 04:15:00|8.56|8.46|8.6|8.5|8.6|8.5|8.56|8.46|25
1660710000000|2022-08-17 04:20:00|8.59|8.49|8.59|8.49|8.6|8.5|8.58|8.48|35
1660710300000|2022-08-17 04:25:00|8.6|8.5|8.64|8.54|8.65|8.55|8.59|8.49|121
1660710600000|2022-08-17 04:30:00|8.65|8.55|8.67|8.57|8.67|8.57|8.64|8.54|79
1660710900000|2022-08-17 04:35:00|8.68|8.58|8.7|8.6|8.71|8.61|8.67|8.57|93
1660711200000|2022-08-17 04:40:00|8.71|8.61|8.74|8.64|8.75|8.65|8.71|8.61|80
1660711500000|2022-08-17 04:45:00|8.73|8.63|8.7|8.6|8.74|8.64|8.69|8.59|44
1660711800000|2022-08-17 04:50:00|8.71|8.61|8.7|8.6|8.72|8.62|8.69|8.59|56
1660712100000|2022-08-17 04:55:00|8.69|8.59|8.68|8.58|8.71|8.61|8.68|8.58|60
1660712400000|2022-08-17 05:00:00|8.69|8.59|8.79|8.69|8.8|8.7|8.68|8.58|103
1660712700000|2022-08-17 05:05:00|8.78|8.68|8.76|8.66|8.79|8.69|8.74|8.64|85
1660713000000|2022-08-17 05:10:00|8.75|8.65|8.76|8.66|8.79|8.69|8.75|8.65|88
1660713300000|2022-08-17 05:15:00|8.75|8.65|8.74|8.64|8.76|8.66|8.71|8.61|80
1660713600000|2022-08-17 05:20:00|8.73|8.63|8.74|8.64|8.77|8.67|8.73|8.63|72
1660713900000|2022-08-17 05:25:00|8.73|8.63|8.73|8.63|8.74|8.64|8.72|8.62|45
1660714200000|2022-08-17 05:30:00|8.74|8.64|8.73|8.63|8.75|8.65|8.72|8.62|36
1660714500000|2022-08-17 05:35:00|8.72|8.62|8.71|8.61|8.73|8.63|8.69|8.59|28
1660714800000|2022-08-17 05:40:00|8.72|8.62|8.76|8.66|8.76|8.66|8.71|8.61|45
1660715100000|2022-08-17 05:45:00|8.75|8.65|8.75|8.65|8.77|8.67|8.75|8.65|7
1660715400000|2022-08-17 05:50:00|8.76|8.66|8.76|8.66|8.77|8.67|8.74|8.64|57
1660715700000|2022-08-17 05:55:00|8.77|8.67|8.75|8.65|8.77|8.67|8.74|8.64|39
1660716000000|2022-08-17 06:00:00|8.76|8.66|8.79|8.69|8.83|8.73|8.75|8.65|82
1660716300000|2022-08-17 06:05:00|8.8|8.7|8.91|8.81|8.95|8.85|8.79|8.69|128
1660716600000|2022-08-17 06:10:00|8.9|8.8|8.84|8.74|8.91|8.81|8.83|8.73|55
1660716900000|2022-08-17 06:15:00|8.83|8.73|8.82|8.72|8.86|8.76|8.82|8.72|30
1660717200000|2022-08-17 06:20:00|8.83|8.73|8.83|8.73|8.84|8.74|8.82|8.72|29
1660717500000|2022-08-17 06:25:00|8.82|8.72|8.79|8.69|8.82|8.72|8.78|8.68|26
1660717800000|2022-08-17 06:30:00|8.8|8.7|8.77|8.67|8.82|8.72|8.76|8.66|54
1660718100000|2022-08-17 06:35:00|8.76|8.66|8.75|8.65|8.77|8.67|8.73|8.63|48
1660718400000|2022-08-17 06:40:00|8.76|8.66|8.81|8.71|8.81|8.71|8.76|8.66|12
1660718700000|2022-08-17 06:45:00|8.8|8.7|8.75|8.65|8.81|8.71|8.75|8.65|44
1660719000000|2022-08-17 06:50:00|8.76|8.66|8.77|8.67|8.78|8.68|8.75|8.65|24
1660719300000|2022-08-17 06:55:00|8.78|8.68|8.77|8.67|8.78|8.68|8.77|8.67|26
1660719600000|2022-08-17 07:00:00|8.76|8.66|8.73|8.63|8.77|8.67|8.71|8.61|64
1660719900000|2022-08-17 07:05:00|8.72|8.62|8.73|8.63|8.73|8.63|8.69|8.59|50
1660720200000|2022-08-17 07:10:00|8.72|8.62|8.73|8.63|8.73|8.63|8.71|8.61|14
1660720500000|2022-08-17 07:15:00|8.72|8.62|8.67|8.57|8.72|8.62|8.66|8.56|48
1660720800000|2022-08-17 07:20:00|8.68|8.58|8.64|8.54|8.68|8.58|8.64|8.54|37
1660721100000|2022-08-17 07:25:00|8.65|8.55|8.62|8.52|8.65|8.55|8.58|8.48|78
1660721400000|2022-08-17 07:30:00|8.61|8.51|8.54|8.44|8.62|8.52|8.54|8.44|82
1660721700000|2022-08-17 07:35:00|8.55|8.45|8.54|8.44|8.58|8.48|8.53|8.43|86
1660722000000|2022-08-17 07:40:00|8.53|8.43|8.49|8.39|8.55|8.45|8.49|8.39|69
1660722300000|2022-08-17 07:45:00|8.5|8.4|8.52|8.42|8.54|8.44|8.5|8.4|75
1660722600000|2022-08-17 07:50:00|8.53|8.43|8.5|8.4|8.53|8.43|8.5|8.4|40
1660722900000|2022-08-17 07:55:00|8.51|8.41|8.47|8.37|8.52|8.42|8.47|8.37|45
1660723200000|2022-08-17 08:00:00|8.46|8.36|8.44|8.34|8.47|8.37|8.42|8.32|81
1660723500000|2022-08-17 08:05:00|8.45|8.35|8.42|8.32|8.45|8.35|8.4|8.3|72
1660723800000|2022-08-17 08:10:00|8.43|8.33|8.47|8.37|8.49|8.39|8.42|8.32|55
1660724100000|2022-08-17 08:15:00|8.46|8.36|8.5|8.4|8.52|8.42|8.46|8.36|25
1660724400000|2022-08-17 08:20:00|8.49|8.39|8.51|8.41|8.52|8.42|8.48|8.38|31
1660724700000|2022-08-17 08:25:00|8.5|8.4|8.44|8.34|8.51|8.41|8.44|8.34|61
1660725000000|2022-08-17 08:30:00|8.45|8.35|8.47|8.37|8.48|8.38|8.45|8.35|47
1660725300000|2022-08-17 08:35:00|8.46|8.36|8.48|8.38|8.48|8.38|8.45|8.35|19
1660725600000|2022-08-17 08:40:00|8.47|8.37|8.48|8.38|8.48|8.38|8.45|8.35|8
1660725900000|2022-08-17 08:45:00|8.47|8.37|8.45|8.35|8.47|8.37|8.45|8.35|23
1660726200000|2022-08-17 08:50:00|8.46|8.36|8.46|8.36|8.47|8.37|8.45|8.35|23
1660726500000|2022-08-17 08:55:00|8.47|8.37|8.47|8.37|8.48|8.38|8.45|8.35|31
1660726800000|2022-08-17 09:00:00|8.48|8.38|8.51|8.41|8.51|8.41|8.47|8.37|50
1660727100000|2022-08-17 09:05:00|8.5|8.4|8.51|8.41|8.52|8.42|8.49|8.39|22
1660727400000|2022-08-17 09:10:00|8.5|8.4|8.5|8.4|8.51|8.41|8.49|8.39|17
1660727700000|2022-08-17 09:15:00|8.51|8.41|8.52|8.42|8.52|8.42|8.5|8.4|6
1660728000000|2022-08-17 09:20:00|8.51|8.41|8.54|8.44|8.54|8.44|8.5|8.4|30
1660728300000|2022-08-17 09:25:00|8.55|8.45|8.53|8.43|8.55|8.45|8.52|8.42|31
1660728600000|2022-08-17 09:30:00|8.54|8.44|8.53|8.43|8.55|8.45|8.53|8.43|40
1660728900000|2022-08-17 09:35:00|8.54|8.44|8.52|8.42|8.54|8.44|8.51|8.41|17
1660729200000|2022-08-17 09:40:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|10
1660729500000|2022-08-17 09:45:00|8.51|8.41|8.52|8.42|8.52|8.42|8.51|8.41|16
1660729800000|2022-08-17 09:50:00|8.51|8.41|8.52|8.42|8.53|8.43|8.51|8.41|28
1660730100000|2022-08-17 09:55:00|8.53|8.43|8.52|8.42|8.53|8.43|8.51|8.41|18
1660730400000|2022-08-17 10:00:00|8.51|8.41|8.48|8.38|8.52|8.42|8.48|8.38|16
1660730700000|2022-08-17 10:05:00|8.47|8.37|8.46|8.36|8.48|8.38|8.46|8.36|10
1660731000000|2022-08-17 10:10:00|8.47|8.37|8.41|8.31|8.47|8.37|8.4|8.3|35
1660731300000|2022-08-17 10:15:00|8.42|8.32|8.44|8.34|8.45|8.35|8.41|8.31|45
1660731600000|2022-08-17 10:20:00|8.43|8.33|8.42|8.32|8.44|8.34|8.39|8.29|52
1660731900000|2022-08-17 10:25:00|8.41|8.31|8.42|8.32|8.43|8.33|8.38|8.28|46
1660732200000|2022-08-17 10:30:00|8.41|8.31|8.44|8.34|8.44|8.34|8.38|8.28|50
1660732500000|2022-08-17 10:35:00|8.45|8.35|8.42|8.32|8.45|8.35|8.42|8.32|32
1660732800000|2022-08-17 10:40:00|8.41|8.31|8.46|8.36|8.46|8.36|8.41|8.31|32
1660733100000|2022-08-17 10:45:00|8.45|8.35|8.45|8.35|8.47|8.37|8.44|8.34|23
1660733400000|2022-08-17 10:50:00|8.44|8.34|8.46|8.36|8.46|8.36|8.44|8.34|27
1660733700000|2022-08-17 10:55:00|8.45|8.35|8.48|8.38|8.48|8.38|8.44|8.34|14
1660734000000|2022-08-17 11:00:00|8.49|8.39|8.48|8.38|8.49|8.39|8.46|8.36|46
1660734300000|2022-08-17 11:05:00|8.49|8.39|8.5|8.4|8.5|8.4|8.48|8.38|10
1660734600000|2022-08-17 11:10:00|8.51|8.41|8.5|8.4|8.51|8.41|8.5|8.4|4
1660734900000|2022-08-17 11:15:00|8.51|8.41|8.49|8.39|8.52|8.42|8.48|8.38|23
1660735200000|2022-08-17 11:20:00|8.48|8.38|8.46|8.36|8.49|8.39|8.45|8.35|19
1660735500000|2022-08-17 11:25:00|8.47|8.37|8.46|8.36|8.47|8.37|8.45|8.35|18
1660735800000|2022-08-17 11:30:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|27
1660736100000|2022-08-17 11:35:00|8.48|8.38|8.46|8.36|8.48|8.38|8.44|8.34|29
1660736400000|2022-08-17 11:40:00|8.47|8.37|8.47|8.37|8.48|8.38|8.46|8.36|21
1660736700000|2022-08-17 11:45:00|8.46|8.36|8.46|8.36|8.49|8.39|8.46|8.36|21
1660737000000|2022-08-17 11:50:00|8.45|8.35|8.46|8.36|8.46|8.36|8.45|8.35|6
1660737300000|2022-08-17 11:55:00|8.45|8.35|8.44|8.34|8.46|8.36|8.44|8.34|18
1660737600000|2022-08-17 12:00:00|8.45|8.35|8.4|8.3|8.47|8.37|8.4|8.3|36
1660737900000|2022-08-17 12:05:00|8.39|8.29|8.35|8.25|8.39|8.29|8.3|8.2|75
1660738200000|2022-08-17 12:10:00|8.36|8.26|8.36|8.26|8.38|8.28|8.35|8.25|35
1660738500000|2022-08-17 12:15:00|8.35|8.25|8.32|8.22|8.39|8.29|8.31|8.21|82
1660738800000|2022-08-17 12:20:00|8.33|8.23|8.34|8.24|8.35|8.25|8.31|8.21|50
1660739100000|2022-08-17 12:25:00|8.35|8.25|8.31|8.21|8.35|8.25|8.27|8.17|79
1660739400000|2022-08-17 12:30:00|8.3|8.2|8.32|8.22|8.36|8.26|8.3|8.2|77
1660739700000|2022-08-17 12:35:00|8.31|8.21|8.37|8.27|8.37|8.27|8.31|8.21|31
1660740000000|2022-08-17 12:40:00|8.38|8.28|8.39|8.29|8.41|8.31|8.37|8.27|32
1660740300000|2022-08-17 12:45:00|8.4|8.3|8.4|8.3|8.42|8.32|8.39|8.29|39
1660740600000|2022-08-17 12:50:00|8.41|8.31|8.4|8.3|8.43|8.33|8.39|8.29|42
1660740900000|2022-08-17 12:55:00|8.39|8.29|8.39|8.29|8.41|8.31|8.38|8.28|35
1660741200000|2022-08-17 13:00:00|8.38|8.28|8.37|8.27|8.38|8.28|8.36|8.26|34
1660741500000|2022-08-17 13:05:00|8.36|8.26|8.38|8.28|8.38|8.28|8.35|8.25|29
1660741800000|2022-08-17 13:10:00|8.39|8.29|8.35|8.25|8.39|8.29|8.34|8.24|65
1660742100000|2022-08-17 13:15:00|8.36|8.26|8.36|8.26|8.36|8.26|8.33|8.23|61
1660742400000|2022-08-17 13:20:00|8.37|8.27|8.39|8.29|8.39|8.29|8.37|8.27|21
1660742700000|2022-08-17 13:25:00|8.4|8.3|8.39|8.29|8.41|8.31|8.38|8.28|78
1660743000000|2022-08-17 13:30:00|8.4|8.3|8.37|8.27|8.41|8.31|8.34|8.24|92
1660743300000|2022-08-17 13:35:00|8.36|8.26|8.36|8.26|8.41|8.31|8.35|8.25|73
1660743600000|2022-08-17 13:40:00|8.37|8.27|8.32|8.22|8.37|8.27|8.32|8.22|118
1660743900000|2022-08-17 13:45:00|8.31|8.21|8.27|8.17|8.32|8.22|8.26|8.16|127
1660744200000|2022-08-17 13:50:00|8.26|8.16|8.26|8.16|8.27|8.17|8.2|8.1|151
1660744500000|2022-08-17 13:55:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|47
1660744800000|2022-08-17 14:00:00|8.26|8.16|8.29|8.19|8.29|8.19|8.25|8.15|40
1660745100000|2022-08-17 14:05:00|8.28|8.18|8.26|8.16|8.3|8.2|8.26|8.16|41
1660745400000|2022-08-17 14:10:00|8.25|8.15|8.26|8.16|8.27|8.17|8.24|8.14|48
1660745700000|2022-08-17 14:15:00|8.25|8.15|8.27|8.17|8.28|8.18|8.24|8.14|71
1660746000000|2022-08-17 14:20:00|8.28|8.18|8.27|8.17|8.29|8.19|8.26|8.16|50
1660746300000|2022-08-17 14:25:00|8.26|8.16|8.27|8.17|8.29|8.19|8.25|8.15|56
1660746600000|2022-08-17 14:30:00|8.26|8.16|8.28|8.18|8.28|8.18|8.24|8.14|53
1660746900000|2022-08-17 14:35:00|8.27|8.17|8.21|8.11|8.28|8.18|8.2|8.1|69
1660747200000|2022-08-17 14:40:00|8.22|8.12|8.2|8.1|8.24|8.14|8.19|8.09|85
1660747500000|2022-08-17 14:45:00|8.21|8.11|8.22|8.12|8.24|8.14|8.19|8.09|60
1660747800000|2022-08-17 14:50:00|8.21|8.11|8.17|8.07|8.22|8.12|8.17|8.07|61
1660748100000|2022-08-17 14:55:00|8.18|8.08|8.14|8.04|8.18|8.08|8.11|8.01|91
1660748400000|2022-08-17 15:00:00|8.13|8.03|8.17|8.07|8.18|8.08|8.13|8.03|95
1660748700000|2022-08-17 15:05:00|8.18|8.08|8.2|8.1|8.21|8.11|8.15|8.05|81
1660749000000|2022-08-17 15:10:00|8.19|8.09|8.23|8.13|8.24|8.14|8.19|8.09|77
1660749300000|2022-08-17 15:15:00|8.22|8.12|8.23|8.13|8.25|8.15|8.21|8.11|76
1660749600000|2022-08-17 15:20:00|8.22|8.12|8.23|8.13|8.24|8.14|8.22|8.12|50
1660749900000|2022-08-17 15:25:00|8.22|8.12|8.22|8.12|8.22|8.12|8.2|8.1|53
1660750200000|2022-08-17 15:30:00|8.21|8.11|8.19|8.09|8.22|8.12|8.19|8.09|53
1660750500000|2022-08-17 15:35:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|38
1660750800000|2022-08-17 15:40:00|8.2|8.1|8.16|8.06|8.2|8.1|8.15|8.05|55
1660751100000|2022-08-17 15:45:00|8.17|8.07|8.18|8.08|8.19|8.09|8.16|8.06|28
1660751400000|2022-08-17 15:50:00|8.19|8.09|8.19|8.09|8.2|8.1|8.15|8.05|55
1660751700000|2022-08-17 15:55:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|47
1660752000000|2022-08-17 16:00:00|8.17|8.07|8.19|8.09|8.19|8.09|8.15|8.05|35
1660752300000|2022-08-17 16:05:00|8.2|8.1|8.17|8.07|8.21|8.11|8.16|8.06|72
1660752600000|2022-08-17 16:10:00|8.16|8.06|8.2|8.1|8.2|8.1|8.15|8.05|61
1660752900000|2022-08-17 16:15:00|8.19|8.09|8.19|8.09|8.21|8.11|8.16|8.06|63
1660753200000|2022-08-17 16:20:00|8.18|8.08|8.23|8.13|8.24|8.14|8.18|8.08|58
1660753500000|2022-08-17 16:25:00|8.22|8.12|8.21|8.11|8.23|8.13|8.19|8.09|68
1660753800000|2022-08-17 16:30:00|8.22|8.12|8.23|8.13|8.25|8.15|8.22|8.12|30
1660754100000|2022-08-17 16:35:00|8.24|8.14|8.26|8.16|8.27|8.17|8.23|8.13|47
1660754400000|2022-08-17 16:40:00|8.27|8.17|8.27|8.17|8.29|8.19|8.27|8.17|29
1660754700000|2022-08-17 16:45:00|8.26|8.16|8.29|8.19|8.29|8.19|8.26|8.16|26
1660755000000|2022-08-17 16:50:00|8.28|8.18|8.27|8.17|8.28|8.18|8.25|8.15|52
1660755300000|2022-08-17 16:55:00|8.26|8.16|8.28|8.18|8.29|8.19|8.26|8.16|25
1660755600000|2022-08-17 17:00:00|8.29|8.19|8.28|8.18|8.29|8.19|8.25|8.15|44
1660755900000|2022-08-17 17:05:00|8.29|8.19|8.28|8.18|8.3|8.2|8.28|8.18|4
1660756200000|2022-08-17 17:10:00|8.29|8.19|8.29|8.19|8.29|8.19|8.27|8.17|19
1660756500000|2022-08-17 17:15:00|8.3|8.2|8.28|8.18|8.3|8.2|8.27|8.17|27
1660756800000|2022-08-17 17:20:00|8.27|8.17|8.3|8.2|8.31|8.21|8.27|8.17|36
1660757100000|2022-08-17 17:25:00|8.31|8.21|8.3|8.2|8.31|8.21|8.29|8.19|40
1660757400000|2022-08-17 17:30:00|8.31|8.21|8.31|8.21|8.32|8.22|8.3|8.2|19
1660757700000|2022-08-17 17:35:00|8.3|8.2|8.3|8.2|8.31|8.21|8.29|8.19|51
1660758000000|2022-08-17 17:40:00|8.31|8.21|8.3|8.2|8.32|8.22|8.3|8.2|28
1660758300000|2022-08-17 17:45:00|8.31|8.21|8.33|8.23|8.33|8.23|8.3|8.2|11
1660758600000|2022-08-17 17:50:00|8.34|8.24|8.36|8.26|8.37|8.27|8.33|8.23|61
1660758900000|2022-08-17 17:55:00|8.35|8.25|8.35|8.25|8.36|8.26|8.32|8.22|55
1660759200000|2022-08-17 18:00:00|8.36|8.26|8.35|8.25|8.37|8.27|8.31|8.21|154
1660759500000|2022-08-17 18:05:00|8.34|8.24|8.33|8.23|8.36|8.26|8.27|8.17|134
1660759800000|2022-08-17 18:10:00|8.32|8.22|8.37|8.27|8.37|8.27|8.32|8.22|46
1660760100000|2022-08-17 18:15:00|8.38|8.28|8.4|8.3|8.41|8.31|8.37|8.27|91
1660760400000|2022-08-17 18:20:00|8.39|8.29|8.35|8.25|8.4|8.3|8.34|8.24|61
1660760700000|2022-08-17 18:25:00|8.34|8.24|8.35|8.25|8.35|8.25|8.33|8.23|28
1660761000000|2022-08-17 18:30:00|8.34|8.24|8.37|8.27|8.37|8.27|8.34|8.24|44
1660761300000|2022-08-17 18:35:00|8.38|8.28|8.41|8.31|8.41|8.31|8.38|8.28|38
1660761600000|2022-08-17 18:40:00|8.4|8.3|8.37|8.27|8.41|8.31|8.37|8.27|62
1660761900000|2022-08-17 18:45:00|8.38|8.28|8.36|8.26|8.39|8.29|8.35|8.25|49
1660762200000|2022-08-17 18:50:00|8.35|8.25|8.33|8.23|8.36|8.26|8.32|8.22|49
1660762500000|2022-08-17 18:55:00|8.32|8.22|8.3|8.2|8.34|8.24|8.3|8.2|39
1660762800000|2022-08-17 19:00:00|8.29|8.19|8.33|8.23|8.34|8.24|8.29|8.19|67
1660763100000|2022-08-17 19:05:00|8.34|8.24|8.3|8.2|8.34|8.24|8.3|8.2|27
1660763400000|2022-08-17 19:10:00|8.31|8.21|8.24|8.14|8.31|8.21|8.21|8.11|126
1660763700000|2022-08-17 19:15:00|8.25|8.15|8.26|8.16|8.27|8.17|8.22|8.12|102
1660764000000|2022-08-17 19:20:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|85
1660764300000|2022-08-17 19:25:00|8.26|8.16|8.27|8.17|8.27|8.17|8.24|8.14|84
1660764600000|2022-08-17 19:30:00|8.26|8.16|8.25|8.15|8.27|8.17|8.25|8.15|66
1660764900000|2022-08-17 19:35:00|8.26|8.16|8.27|8.17|8.29|8.19|8.25|8.15|54
1660765200000|2022-08-17 19:40:00|8.28|8.18|8.28|8.18|8.29|8.19|8.27|8.17|19
1660765500000|2022-08-17 19:45:00|8.27|8.17|8.25|8.15|8.28|8.18|8.25|8.15|73
1660765800000|2022-08-17 19:50:00|8.26|8.16|8.24|8.14|8.26|8.16|8.24|8.14|35
1660766100000|2022-08-17 19:55:00|8.23|8.13|8.23|8.13|8.24|8.14|8.22|8.12|43
1660766400000|2022-08-17 20:00:00|8.24|8.14|8.21|8.11|8.24|8.14|8.18|8.08|78
1660766700000|2022-08-17 20:05:00|8.2|8.1|8.26|8.16|8.26|8.16|8.2|8.1|33
1660767000000|2022-08-17 20:10:00|8.27|8.17|8.27|8.17|8.29|8.19|8.26|8.16|29
1660767300000|2022-08-17 20:15:00|8.28|8.18|8.27|8.17|8.29|8.19|8.27|8.17|36
1660767600000|2022-08-17 20:20:00|8.26|8.16|8.28|8.18|8.28|8.18|8.26|8.16|31
1660767900000|2022-08-17 20:25:00|8.29|8.19|8.28|8.18|8.29|8.19|8.27|8.17|52
1660768200000|2022-08-17 20:30:00|8.27|8.17|8.27|8.17|8.28|8.18|8.26|8.16|43
1660768500000|2022-08-17 20:35:00|8.26|8.16|8.26|8.16|8.28|8.18|8.25|8.15|49
1660768800000|2022-08-17 20:40:00|8.25|8.15|8.24|8.14|8.26|8.16|8.24|8.14|58
1660769100000|2022-08-17 20:45:00|8.23|8.13|8.26|8.16|8.27|8.17|8.23|8.13|30
1660769400000|2022-08-17 20:50:00|8.25|8.15|8.25|8.15|8.26|8.16|8.24|8.14|39
1660769700000|2022-08-17 20:55:00|8.26|8.16|8.27|8.17|8.27|8.17|8.25|8.15|16
1660770000000|2022-08-17 21:00:00|8.26|8.16|8.2|8.1|8.28|8.18|8.2|8.1|41
1660770300000|2022-08-17 21:05:00|8.21|8.11|8.21|8.11|8.23|8.13|8.2|8.1|53
1660770600000|2022-08-17 21:10:00|8.2|8.1|8.18|8.08|8.21|8.11|8.17|8.07|67
1660770900000|2022-08-17 21:15:00|8.17|8.07|8.19|8.09|8.2|8.1|8.17|8.07|37
1660771200000|2022-08-17 21:20:00|8.18|8.08|8.08|7.98|8.19|8.09|8.08|7.98|85
1660771500000|2022-08-17 21:25:00|8.07|7.97|8.01|7.91|8.07|7.97|7.99|7.89|113
1660771800000|2022-08-17 21:30:00|8.02|7.92|8.05|7.95|8.08|7.98|8.02|7.92|94
1660772100000|2022-08-17 21:35:00|8.06|7.96|8.08|7.98|8.09|7.99|8.06|7.96|35
1660772400000|2022-08-17 21:40:00|8.09|7.99|8.08|7.98|8.09|7.99|8.07|7.97|38
1660772700000|2022-08-17 21:45:00|8.07|7.97|8.09|7.99|8.09|7.99|8.05|7.95|55
1660773000000|2022-08-17 21:50:00|8.08|7.98|8.05|7.95|8.08|7.98|8.03|7.93|22
1660773300000|2022-08-17 21:55:00|8.06|7.96|8.08|7.98|8.08|7.98|8.05|7.95|35
1660773600000|2022-08-17 22:00:00|8.07|7.97|8.08|7.98|8.1|8|8.05|7.95|38
1660773900000|2022-08-17 22:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.05|7.95|46
1660774200000|2022-08-17 22:10:00|8.09|7.99|8.08|7.98|8.1|8|8.07|7.97|52
1660774500000|2022-08-17 22:15:00|8.09|7.99|8.08|7.98|8.09|7.99|8.06|7.96|28
1660774800000|2022-08-17 22:20:00|8.09|7.99|8.08|7.98|8.09|7.99|8.06|7.96|60
1660775100000|2022-08-17 22:25:00|8.07|7.97|8.08|7.98|8.08|7.98|8.05|7.95|58
1660775400000|2022-08-17 22:30:00|8.07|7.97|8.08|7.98|8.08|7.98|8.07|7.97|14
1660775700000|2022-08-17 22:35:00|8.07|7.97|8.07|7.97|8.08|7.98|8.04|7.94|39
1660776000000|2022-08-17 22:40:00|8.08|7.98|8.07|7.97|8.1|8|8.07|7.97|36
1660776300000|2022-08-17 22:45:00|8.08|7.98|8.11|8.01|8.11|8.01|8.07|7.97|58
1660776600000|2022-08-17 22:50:00|8.12|8.02|8.09|7.99|8.12|8.02|8.09|7.99|42
1660776900000|2022-08-17 22:55:00|8.1|8|8.06|7.96|8.1|8|8.05|7.95|25
1660777200000|2022-08-17 23:00:00|8.05|7.95|8.08|7.98|8.09|7.99|8.05|7.95|48
1660777500000|2022-08-17 23:05:00|8.07|7.97|8.04|7.94|8.09|7.99|8.04|7.94|54
1660777800000|2022-08-17 23:10:00|8.05|7.95|8.06|7.96|8.07|7.97|8.02|7.92|56
1660778100000|2022-08-17 23:15:00|8.07|7.97|8.05|7.95|8.07|7.97|8.05|7.95|37
1660778400000|2022-08-17 23:20:00|8.04|7.94|8.07|7.97|8.08|7.98|8.04|7.94|50
1660778700000|2022-08-17 23:25:00|8.06|7.96|8.06|7.96|8.06|7.96|8.04|7.94|33
1660779000000|2022-08-17 23:30:00|8.05|7.95|8.08|7.98|8.09|7.99|8.05|7.95|44
1660779300000|2022-08-17 23:35:00|8.09|7.99|8.08|7.98|8.09|7.99|8.08|7.98|26
1660779600000|2022-08-17 23:40:00|8.09|7.99|8.11|8.01|8.11|8.01|8.08|7.98|45
1660779900000|2022-08-17 23:45:00|8.1|8|8.09|7.99|8.11|8.01|8.08|7.98|18
1660780200000|2022-08-17 23:50:00|8.1|8|8.06|7.96|8.1|8|8.05|7.95|27
1660780500000|2022-08-17 23:55:00|8.05|7.95|8.07|7.97|8.07|7.97|8.04|7.94|35
1660780800000|2022-08-18 00:00:00|8.08|7.98|8.06|7.96|8.08|7.98|8.05|7.95|83
1660781100000|2022-08-18 00:05:00|8.07|7.97|8.08|7.98|8.09|7.99|8.07|7.97|92
1660781400000|2022-08-18 00:10:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|65
1660781700000|2022-08-18 00:15:00|8.1|8|8.1|8|8.13|8.03|8.09|7.99|71
1660782000000|2022-08-18 00:20:00|8.11|8.01|8.04|7.94|8.11|8.01|8.04|7.94|66
1660782300000|2022-08-18 00:25:00|8.05|7.95|8.04|7.94|8.06|7.96|8.01|7.91|106
1660782600000|2022-08-18 00:30:00|8.05|7.95|8.1|8|8.11|8.01|8.04|7.94|80
1660782900000|2022-08-18 00:35:00|8.09|7.99|8.14|8.04|8.14|8.04|8.09|7.99|86
1660783200000|2022-08-18 00:40:00|8.13|8.03|8.16|8.06|8.17|8.07|8.12|8.02|54
1660783500000|2022-08-18 00:45:00|8.17|8.07|8.17|8.07|8.18|8.08|8.15|8.05|61
1660783800000|2022-08-18 00:50:00|8.16|8.06|8.16|8.06|8.17|8.07|8.14|8.04|59
1660784100000|2022-08-18 00:55:00|8.15|8.05|8.14|8.04|8.16|8.06|8.14|8.04|46
1660784400000|2022-08-18 01:00:00|8.13|8.03|8.13|8.03|8.15|8.05|8.12|8.02|39
1660784700000|2022-08-18 01:05:00|8.12|8.02|8.14|8.04|8.16|8.06|8.12|8.02|49
1660785000000|2022-08-18 01:10:00|8.15|8.05|8.12|8.02|8.15|8.05|8.11|8.01|48
1660785300000|2022-08-18 01:15:00|8.11|8.01|8.17|8.07|8.17|8.07|8.11|8.01|25
1660785600000|2022-08-18 01:20:00|8.18|8.08|8.13|8.03|8.18|8.08|8.13|8.03|58
1660785900000|2022-08-18 01:25:00|8.14|8.04|8.17|8.07|8.17|8.07|8.13|8.03|40
1660786200000|2022-08-18 01:30:00|8.16|8.06|8.17|8.07|8.19|8.09|8.16|8.06|28
1660786500000|2022-08-18 01:35:00|8.16|8.06|8.18|8.08|8.18|8.08|8.16|8.06|41
1660786800000|2022-08-18 01:40:00|8.17|8.07|8.19|8.09|8.19|8.09|8.16|8.06|23
1660787100000|2022-08-18 01:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.17|8.07|38
1660787400000|2022-08-18 01:50:00|8.18|8.08|8.15|8.05|8.19|8.09|8.15|8.05|24
1660787700000|2022-08-18 01:55:00|8.16|8.06|8.18|8.08|8.2|8.1|8.15|8.05|53
1660788000000|2022-08-18 02:00:00|8.17|8.07|8.17|8.07|8.17|8.07|8.15|8.05|23
1660788300000|2022-08-18 02:05:00|8.18|8.08|8.19|8.09|8.2|8.1|8.16|8.06|58
1660788600000|2022-08-18 02:10:00|8.2|8.1|8.17|8.07|8.2|8.1|8.16|8.06|24
1660788900000|2022-08-18 02:15:00|8.16|8.06|8.18|8.08|8.19|8.09|8.16|8.06|31
1660789200000|2022-08-18 02:20:00|8.17|8.07|8.15|8.05|8.18|8.08|8.15|8.05|21
1660789500000|2022-08-18 02:25:00|8.14|8.04|8.12|8.02|8.15|8.05|8.11|8.01|25
1660789800000|2022-08-18 02:30:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|33
1660790100000|2022-08-18 02:35:00|8.12|8.02|8.11|8.01|8.12|8.02|8.09|7.99|38
1660790400000|2022-08-18 02:40:00|8.12|8.02|8.1|8|8.12|8.02|8.1|8|31
1660790700000|2022-08-18 02:45:00|8.11|8.01|8.11|8.01|8.13|8.03|8.1|8|33
1660791000000|2022-08-18 02:50:00|8.1|8|8.12|8.02|8.12|8.02|8.1|8|37
1660791300000|2022-08-18 02:55:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|39
1660791600000|2022-08-18 03:00:00|8.12|8.02|8.12|8.02|8.13|8.03|8.11|8.01|27
1660791900000|2022-08-18 03:05:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|23
1660792200000|2022-08-18 03:10:00|8.12|8.02|8.12|8.02|8.12|8.02|8.11|8.01|37
1660792500000|2022-08-18 03:15:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|19
1660792800000|2022-08-18 03:20:00|8.12|8.02|8.13|8.03|8.13|8.03|8.12|8.02|20
1660793100000|2022-08-18 03:25:00|8.14|8.04|8.14|8.04|8.15|8.05|8.12|8.02|31
1660793400000|2022-08-18 03:30:00|8.15|8.05|8.15|8.05|8.15|8.05|8.13|8.03|41
1660793700000|2022-08-18 03:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|15
1660794000000|2022-08-18 03:40:00|8.15|8.05|8.13|8.03|8.16|8.06|8.12|8.02|39
1660794300000|2022-08-18 03:45:00|8.12|8.02|8.14|8.04|8.15|8.05|8.11|8.01|43
1660794600000|2022-08-18 03:50:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|35
1660794900000|2022-08-18 03:55:00|8.14|8.04|8.14|8.04|8.15|8.05|8.12|8.02|23
1660795200000|2022-08-18 04:00:00|8.15|8.05|8.13|8.03|8.15|8.05|8.13|8.03|51
1660795500000|2022-08-18 04:05:00|8.12|8.02|8.15|8.05|8.15|8.05|8.12|8.02|14
1660795800000|2022-08-18 04:10:00|8.16|8.06|8.13|8.03|8.16|8.06|8.13|8.03|20
1660796100000|2022-08-18 04:15:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|14
1660796400000|2022-08-18 04:20:00|8.14|8.04|8.1|8|8.14|8.04|8.1|8|21
1660796700000|2022-08-18 04:25:00|8.11|8.01|8.08|7.98|8.11|8.01|8.06|7.96|40
1660797000000|2022-08-18 04:30:00|8.07|7.97|8.07|7.97|8.07|7.97|8.07|7.97|1
1660797300000|2022-08-18 04:35:00|8.08|7.98|8.05|7.95|8.08|7.98|8.04|7.94|58
1660797600000|2022-08-18 04:40:00|8.04|7.94|8.04|7.94|8.05|7.95|8.03|7.93|41
1660797900000|2022-08-18 04:45:00|8.05|7.95|8.08|7.98|8.08|7.98|8.05|7.95|46
1660798200000|2022-08-18 04:50:00|8.07|7.97|8.04|7.94|8.08|7.98|8.04|7.94|56
1660798500000|2022-08-18 04:55:00|8.05|7.95|8.05|7.95|8.07|7.97|8.04|7.94|29
1660798800000|2022-08-18 05:00:00|8.06|7.96|8.06|7.96|8.06|7.96|8.03|7.93|39
1660799100000|2022-08-18 05:05:00|8.05|7.95|8.07|7.97|8.07|7.97|8.05|7.95|25
1660799400000|2022-08-18 05:10:00|8.06|7.96|8.08|7.98|8.08|7.98|8.06|7.96|43
1660799700000|2022-08-18 05:15:00|8.07|7.97|8.09|7.99|8.09|7.99|8.07|7.97|11
1660800000000|2022-08-18 05:20:00|8.08|7.98|8.09|7.99|8.09|7.99|8.07|7.97|26
1660800300000|2022-08-18 05:25:00|8.08|7.98|8.09|7.99|8.09|7.99|8.08|7.98|18
1660800600000|2022-08-18 05:30:00|8.1|8|8.1|8|8.1|8|8.09|7.99|23
1660800900000|2022-08-18 05:35:00|8.11|8.01|8.12|8.02|8.13|8.03|8.11|8.01|8
1660801200000|2022-08-18 05:40:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|64
1660801500000|2022-08-18 05:45:00|8.15|8.05|8.19|8.09|8.19|8.09|8.14|8.04|45
1660801800000|2022-08-18 05:50:00|8.18|8.08|8.19|8.09|8.19|8.09|8.16|8.06|66
1660802100000|2022-08-18 05:55:00|8.2|8.1|8.15|8.05|8.2|8.1|8.15|8.05|70
1660802400000|2022-08-18 06:00:00|8.14|8.04|8.18|8.08|8.18|8.08|8.14|8.04|29
1660802700000|2022-08-18 06:05:00|8.17|8.07|8.18|8.08|8.18|8.08|8.15|8.05|42
1660803000000|2022-08-18 06:10:00|8.19|8.09|8.2|8.1|8.21|8.11|8.18|8.08|50
1660803300000|2022-08-18 06:15:00|8.19|8.09|8.24|8.14|8.24|8.14|8.19|8.09|64
1660803600000|2022-08-18 06:20:00|8.23|8.13|8.25|8.15|8.28|8.18|8.22|8.12|129
1660803900000|2022-08-18 06:25:00|8.24|8.14|8.22|8.12|8.25|8.15|8.21|8.11|67
1660804200000|2022-08-18 06:30:00|8.21|8.11|8.19|8.09|8.24|8.14|8.19|8.09|69
1660804500000|2022-08-18 06:35:00|8.2|8.1|8.19|8.09|8.21|8.11|8.19|8.09|22
1660804800000|2022-08-18 06:40:00|8.2|8.1|8.21|8.11|8.22|8.12|8.19|8.09|84
1660805100000|2022-08-18 06:45:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|20
1660805400000|2022-08-18 06:50:00|8.18|8.08|8.15|8.05|8.19|8.09|8.14|8.04|42
1660805700000|2022-08-18 06:55:00|8.14|8.04|8.16|8.06|8.16|8.06|8.14|8.04|51
1660806000000|2022-08-18 07:00:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|101
1660806300000|2022-08-18 07:05:00|8.14|8.04|8.18|8.08|8.19|8.09|8.13|8.03|53
1660806600000|2022-08-18 07:10:00|8.19|8.09|8.16|8.06|8.19|8.09|8.15|8.05|56
1660806900000|2022-08-18 07:15:00|8.15|8.05|8.14|8.04|8.17|8.07|8.14|8.04|24
1660807200000|2022-08-18 07:20:00|8.15|8.05|8.16|8.06|8.17|8.07|8.14|8.04|40
1660807500000|2022-08-18 07:25:00|8.17|8.07|8.19|8.09|8.2|8.1|8.16|8.06|41
1660807800000|2022-08-18 07:30:00|8.18|8.08|8.18|8.08|8.19|8.09|8.17|8.07|41
1660808100000|2022-08-18 07:35:00|8.19|8.09|8.19|8.09|8.19|8.09|8.18|8.08|15
1660808400000|2022-08-18 07:40:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|12
1660808700000|2022-08-18 07:45:00|8.18|8.08|8.19|8.09|8.19|8.09|8.18|8.08|22
1660809000000|2022-08-18 07:50:00|8.18|8.08|8.18|8.08|8.19|8.09|8.18|8.08|27
1660809300000|2022-08-18 07:55:00|8.19|8.09|8.17|8.07|8.19|8.09|8.16|8.06|29
1660809600000|2022-08-18 08:00:00|8.18|8.08|8.2|8.1|8.21|8.11|8.17|8.07|47
1660809900000|2022-08-18 08:05:00|8.21|8.11|8.19|8.09|8.21|8.11|8.17|8.07|37
1660810200000|2022-08-18 08:10:00|8.18|8.08|8.18|8.08|8.18|8.08|8.16|8.06|27
1660810500000|2022-08-18 08:15:00|8.17|8.07|8.16|8.06|8.19|8.09|8.16|8.06|26
1660810800000|2022-08-18 08:20:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|28
1660811100000|2022-08-18 08:25:00|8.17|8.07|8.15|8.05|8.17|8.07|8.13|8.03|35
1660811400000|2022-08-18 08:30:00|8.16|8.06|8.12|8.02|8.16|8.06|8.12|8.02|49
1660811700000|2022-08-18 08:35:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|37
1660812000000|2022-08-18 08:40:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|56
1660812300000|2022-08-18 08:45:00|8.12|8.02|8.18|8.08|8.18|8.08|8.12|8.02|55
1660812600000|2022-08-18 08:50:00|8.17|8.07|8.16|8.06|8.18|8.08|8.14|8.04|58
1660812900000|2022-08-18 08:55:00|8.15|8.05|8.16|8.06|8.17|8.07|8.15|8.05|36
1660813200000|2022-08-18 09:00:00|8.17|8.07|8.16|8.06|8.17|8.07|8.15|8.05|40
1660813500000|2022-08-18 09:05:00|8.15|8.05|8.13|8.03|8.17|8.07|8.13|8.03|39
1660813800000|2022-08-18 09:10:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|10
1660814100000|2022-08-18 09:15:00|8.12|8.02|8.12|8.02|8.13|8.03|8.12|8.02|15
1660814400000|2022-08-18 09:20:00|8.11|8.01|8.12|8.02|8.12|8.02|8.1|8|12
1660814700000|2022-08-18 09:25:00|8.13|8.03|8.11|8.01|8.14|8.04|8.11|8.01|15
1660815000000|2022-08-18 09:30:00|8.1|8|8.11|8.01|8.11|8.01|8.09|7.99|26
1660815300000|2022-08-18 09:35:00|8.12|8.02|8.13|8.03|8.14|8.04|8.11|8.01|36
1660815600000|2022-08-18 09:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|37
1660815900000|2022-08-18 09:45:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|32
1660816200000|2022-08-18 09:50:00|8.15|8.05|8.18|8.08|8.18|8.08|8.15|8.05|52
1660816500000|2022-08-18 09:55:00|8.17|8.07|8.18|8.08|8.19|8.09|8.17|8.07|70
1660816800000|2022-08-18 10:00:00|8.19|8.09|8.17|8.07|8.19|8.09|8.16|8.06|25
1660817100000|2022-08-18 10:05:00|8.18|8.08|8.18|8.08|8.2|8.1|8.17|8.07|51
1660817400000|2022-08-18 10:10:00|8.19|8.09|8.18|8.08|8.19|8.09|8.17|8.07|72
1660817700000|2022-08-18 10:15:00|8.17|8.07|8.16|8.06|8.18|8.08|8.14|8.04|68
1660818000000|2022-08-18 10:20:00|8.15|8.05|8.17|8.07|8.19|8.09|8.15|8.05|57
1660818300000|2022-08-18 10:25:00|8.18|8.08|8.16|8.06|8.18|8.08|8.16|8.06|49
1660818600000|2022-08-18 10:30:00|8.17|8.07|8.15|8.05|8.18|8.08|8.14|8.04|39
1660818900000|2022-08-18 10:35:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|37
1660819200000|2022-08-18 10:40:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|35
1660819500000|2022-08-18 10:45:00|8.14|8.04|8.13|8.03|8.14|8.04|8.12|8.02|40
1660819800000|2022-08-18 10:50:00|8.12|8.02|8.13|8.03|8.13|8.03|8.11|8.01|32
1660820100000|2022-08-18 10:55:00|8.12|8.02|8.12|8.02|8.14|8.04|8.12|8.02|13
1660820400000|2022-08-18 11:00:00|8.11|8.01|8.14|8.04|8.15|8.05|8.11|8.01|38
1660820700000|2022-08-18 11:05:00|8.15|8.05|8.12|8.02|8.15|8.05|8.12|8.02|42
1660821000000|2022-08-18 11:10:00|8.13|8.03|8.11|8.01|8.13|8.03|8.1|8|25
1660821300000|2022-08-18 11:15:00|8.12|8.02|8.1|8|8.13|8.03|8.09|7.99|45
1660821600000|2022-08-18 11:20:00|8.09|7.99|8.11|8.01|8.12|8.02|8.09|7.99|69
1660821900000|2022-08-18 11:25:00|8.12|8.02|8.12|8.02|8.12|8.02|8.09|7.99|35
1660822200000|2022-08-18 11:30:00|8.11|8.01|8.13|8.03|8.14|8.04|8.11|8.01|35
1660822500000|2022-08-18 11:35:00|8.12|8.02|8.13|8.03|8.14|8.04|8.12|8.02|40
1660822800000|2022-08-18 11:40:00|8.12|8.02|8.11|8.01|8.12|8.02|8.1|8|42
1660823100000|2022-08-18 11:45:00|8.12|8.02|8.12|8.02|8.12|8.02|8.1|8|45
1660823400000|2022-08-18 11:50:00|8.11|8.01|8.11|8.01|8.12|8.02|8.11|8.01|19
1660823700000|2022-08-18 11:55:00|8.1|8|8.13|8.03|8.13|8.03|8.1|8|48
1660824000000|2022-08-18 12:00:00|8.12|8.02|8.14|8.04|8.14|8.04|8.12|8.02|37
1660824300000|2022-08-18 12:05:00|8.15|8.05|8.15|8.05|8.16|8.06|8.14|8.04|51
1660824600000|2022-08-18 12:10:00|8.14|8.04|8.14|8.04|8.17|8.07|8.14|8.04|53
1660824900000|2022-08-18 12:15:00|8.15|8.05|8.13|8.03|8.15|8.05|8.12|8.02|41
1660825200000|2022-08-18 12:20:00|8.14|8.04|8.16|8.06|8.18|8.08|8.13|8.03|59
1660825500000|2022-08-18 12:25:00|8.17|8.07|8.14|8.04|8.17|8.07|8.14|8.04|36
1660825800000|2022-08-18 12:30:00|8.15|8.05|8.16|8.06|8.17|8.07|8.12|8.02|86
1660826100000|2022-08-18 12:35:00|8.15|8.05|8.14|8.04|8.16|8.06|8.12|8.02|58
1660826400000|2022-08-18 12:40:00|8.15|8.05|8.18|8.08|8.18|8.08|8.14|8.04|48
1660826700000|2022-08-18 12:45:00|8.17|8.07|8.19|8.09|8.21|8.11|8.17|8.07|59
1660827000000|2022-08-18 12:50:00|8.2|8.1|8.19|8.09|8.2|8.1|8.18|8.08|62
1660827300000|2022-08-18 12:55:00|8.2|8.1|8.22|8.12|8.22|8.12|8.19|8.09|93
1660827600000|2022-08-18 13:00:00|8.21|8.11|8.19|8.09|8.22|8.12|8.18|8.08|49
1660827900000|2022-08-18 13:05:00|8.2|8.1|8.21|8.11|8.24|8.14|8.19|8.09|70
1660828200000|2022-08-18 13:10:00|8.22|8.12|8.21|8.11|8.22|8.12|8.2|8.1|62
1660828500000|2022-08-18 13:15:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|70
1660828800000|2022-08-18 13:20:00|8.18|8.08|8.2|8.1|8.21|8.11|8.17|8.07|55
1660829100000|2022-08-18 13:25:00|8.19|8.09|8.2|8.1|8.2|8.1|8.18|8.08|104
1660829400000|2022-08-18 13:30:00|8.19|8.09|8.15|8.05|8.2|8.1|8.14|8.04|121
1660829700000|2022-08-18 13:35:00|8.16|8.06|8.17|8.07|8.17|8.07|8.14|8.04|92
1660830000000|2022-08-18 13:40:00|8.16|8.06|8.17|8.07|8.17|8.07|8.14|8.04|64
1660830300000|2022-08-18 13:45:00|8.18|8.08|8.15|8.05|8.18|8.08|8.14|8.04|104
1660830600000|2022-08-18 13:50:00|8.16|8.06|8.15|8.05|8.17|8.07|8.15|8.05|58
1660830900000|2022-08-18 13:55:00|8.16|8.06|8.13|8.03|8.16|8.06|8.12|8.02|92
1660831200000|2022-08-18 14:00:00|8.14|8.04|8.14|8.04|8.14|8.04|8.11|8.01|49
1660831500000|2022-08-18 14:05:00|8.15|8.05|8.16|8.06|8.16|8.06|8.14|8.04|64
1660831800000|2022-08-18 14:10:00|8.17|8.07|8.16|8.06|8.17|8.07|8.14|8.04|54
1660832100000|2022-08-18 14:15:00|8.17|8.07|8.17|8.07|8.18|8.08|8.15|8.05|55
1660832400000|2022-08-18 14:20:00|8.18|8.08|8.15|8.05|8.18|8.08|8.15|8.05|68
1660832700000|2022-08-18 14:25:00|8.14|8.04|8.12|8.02|8.15|8.05|8.12|8.02|57
1660833000000|2022-08-18 14:30:00|8.13|8.03|8.09|7.99|8.13|8.03|8.08|7.98|69
1660833300000|2022-08-18 14:35:00|8.08|7.98|8.12|8.02|8.12|8.02|8.08|7.98|69
1660833600000|2022-08-18 14:40:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|60
1660833900000|2022-08-18 14:45:00|8.13|8.03|8.14|8.04|8.15|8.05|8.12|8.02|40
1660834200000|2022-08-18 14:50:00|8.13|8.03|8.13|8.03|8.14|8.04|8.12|8.02|63
1660834500000|2022-08-18 14:55:00|8.14|8.04|8.11|8.01|8.14|8.04|8.1|8|78
1660834800000|2022-08-18 15:00:00|8.1|8|8.1|8|8.12|8.02|8.1|8|37
1660835100000|2022-08-18 15:05:00|8.09|7.99|8.09|7.99|8.1|8|8.08|7.98|45
1660835400000|2022-08-18 15:10:00|8.1|8|8.1|8|8.11|8.01|8.09|7.99|39
1660835700000|2022-08-18 15:15:00|8.11|8.01|8.08|7.98|8.13|8.03|8.08|7.98|76
1660836000000|2022-08-18 15:20:00|8.07|7.97|8.12|8.02|8.13|8.03|8.07|7.97|36
1660836300000|2022-08-18 15:25:00|8.13|8.03|8.11|8.01|8.13|8.03|8.11|8.01|59
1660836600000|2022-08-18 15:30:00|8.1|8|8.13|8.03|8.14|8.04|8.1|8|38
1660836900000|2022-08-18 15:35:00|8.14|8.04|8.13|8.03|8.14|8.04|8.13|8.03|20
1660837200000|2022-08-18 15:40:00|8.14|8.04|8.14|8.04|8.15|8.05|8.13|8.03|47
1660837500000|2022-08-18 15:45:00|8.15|8.05|8.16|8.06|8.16|8.06|8.13|8.03|44
1660837800000|2022-08-18 15:50:00|8.17|8.07|8.17|8.07|8.18|8.08|8.16|8.06|27
1660838100000|2022-08-18 15:55:00|8.16|8.06|8.16|8.06|8.17|8.07|8.16|8.06|19
1660838400000|2022-08-18 16:00:00|8.17|8.07|8.15|8.05|8.18|8.08|8.14|8.04|35
1660838700000|2022-08-18 16:05:00|8.16|8.06|8.18|8.08|8.19|8.09|8.14|8.04|49
1660839000000|2022-08-18 16:10:00|8.17|8.07|8.14|8.04|8.18|8.08|8.13|8.03|66
1660839300000|2022-08-18 16:15:00|8.13|8.03|8.16|8.06|8.16|8.06|8.13|8.03|56
1660839600000|2022-08-18 16:20:00|8.15|8.05|8.11|8.01|8.16|8.06|8.11|8.01|87
1660839900000|2022-08-18 16:25:00|8.12|8.02|8.1|8|8.12|8.02|8.09|7.99|105
1660840200000|2022-08-18 16:30:00|8.09|7.99|8.09|7.99|8.1|8|8.05|7.95|89
1660840500000|2022-08-18 16:35:00|8.08|7.98|8.01|7.91|8.09|7.99|8|7.9|72
1660840800000|2022-08-18 16:40:00|8|7.9|7.96|7.86|8.04|7.94|7.96|7.86|93
1660841100000|2022-08-18 16:45:00|7.97|7.87|7.97|7.87|8|7.9|7.96|7.86|93
1660841400000|2022-08-18 16:50:00|7.96|7.86|7.95|7.85|7.97|7.87|7.9|7.8|164
1660841700000|2022-08-18 16:55:00|7.94|7.84|7.92|7.82|7.95|7.85|7.91|7.81|51
1660842000000|2022-08-18 17:00:00|7.91|7.81|7.95|7.85|7.97|7.87|7.91|7.81|79
1660842300000|2022-08-18 17:05:00|7.94|7.84|7.99|7.89|7.99|7.89|7.94|7.84|62
1660842600000|2022-08-18 17:10:00|7.98|7.88|7.97|7.87|7.99|7.89|7.97|7.87|74
1660842900000|2022-08-18 17:15:00|7.98|7.88|7.99|7.89|7.99|7.89|7.94|7.84|60
1660843200000|2022-08-18 17:20:00|7.98|7.88|7.96|7.86|7.99|7.89|7.96|7.86|55
1660843500000|2022-08-18 17:25:00|7.95|7.85|7.97|7.87|7.98|7.88|7.95|7.85|45
1660843800000|2022-08-18 17:30:00|7.98|7.88|7.98|7.88|7.98|7.88|7.95|7.85|73
1660844100000|2022-08-18 17:35:00|7.97|7.87|7.95|7.85|7.98|7.88|7.93|7.83|63
1660844400000|2022-08-18 17:40:00|7.94|7.84|7.92|7.82|7.95|7.85|7.91|7.81|87
1660844700000|2022-08-18 17:45:00|7.93|7.83|7.9|7.8|7.94|7.84|7.9|7.8|86
1660845000000|2022-08-18 17:50:00|7.91|7.81|7.84|7.74|7.91|7.81|7.81|7.71|84
1660845300000|2022-08-18 17:55:00|7.83|7.73|7.81|7.71|7.84|7.74|7.81|7.71|89
1660845600000|2022-08-18 18:00:00|7.8|7.7|7.83|7.73|7.85|7.75|7.8|7.7|92
1660845900000|2022-08-18 18:05:00|7.82|7.72|7.85|7.75|7.86|7.76|7.82|7.72|110
1660846200000|2022-08-18 18:10:00|7.86|7.76|7.86|7.76|7.88|7.78|7.85|7.75|87
1660846500000|2022-08-18 18:15:00|7.85|7.75|7.87|7.77|7.88|7.78|7.85|7.75|63
1660846800000|2022-08-18 18:20:00|7.86|7.76|7.87|7.77|7.87|7.77|7.85|7.75|104
1660847100000|2022-08-18 18:25:00|7.86|7.76|7.88|7.78|7.88|7.78|7.86|7.76|49
1660847400000|2022-08-18 18:30:00|7.87|7.77|7.85|7.75|7.88|7.78|7.85|7.75|59
1660847700000|2022-08-18 18:35:00|7.84|7.74|7.86|7.76|7.86|7.76|7.84|7.74|27
1660848000000|2022-08-18 18:40:00|7.85|7.75|7.86|7.76|7.88|7.78|7.85|7.75|40
1660848300000|2022-08-18 18:45:00|7.85|7.75|7.84|7.74|7.86|7.76|7.81|7.71|54
1660848600000|2022-08-18 18:50:00|7.85|7.75|7.88|7.78|7.88|7.78|7.84|7.74|24
1660848900000|2022-08-18 18:55:00|7.89|7.79|7.87|7.77|7.89|7.79|7.87|7.77|49
1660849200000|2022-08-18 19:00:00|7.88|7.78|7.88|7.78|7.88|7.78|7.85|7.75|29
1660849500000|2022-08-18 19:05:00|7.87|7.77|7.86|7.76|7.88|7.78|7.85|7.75|44
1660849800000|2022-08-18 19:10:00|7.87|7.77|7.89|7.79|7.89|7.79|7.86|7.76|49
1660850100000|2022-08-18 19:15:00|7.88|7.78|7.88|7.78|7.88|7.78|7.85|7.75|45
1660850400000|2022-08-18 19:20:00|7.89|7.79|7.89|7.79|7.89|7.79|7.88|7.78|47
1660850700000|2022-08-18 19:25:00|7.88|7.78|7.89|7.79|7.9|7.8|7.88|7.78|34
1660851000000|2022-08-18 19:30:00|7.88|7.78|7.9|7.8|7.9|7.8|7.88|7.78|45
1660851300000|2022-08-18 19:35:00|7.89|7.79|7.89|7.79|7.9|7.8|7.89|7.79|15
1660851600000|2022-08-18 19:40:00|7.9|7.8|7.89|7.79|7.9|7.8|7.88|7.78|20
1660851900000|2022-08-18 19:45:00|7.88|7.78|7.87|7.77|7.89|7.79|7.85|7.75|42
1660852200000|2022-08-18 19:50:00|7.86|7.76|7.86|7.76|7.87|7.77|7.85|7.75|19
1660852500000|2022-08-18 19:55:00|7.85|7.75|7.85|7.75|7.86|7.76|7.84|7.74|27
1660852800000|2022-08-18 20:00:00|7.84|7.74|7.86|7.76|7.87|7.77|7.83|7.73|57
1660853100000|2022-08-18 20:05:00|7.87|7.77|7.82|7.72|7.87|7.77|7.81|7.71|60
1660853400000|2022-08-18 20:10:00|7.83|7.73|7.87|7.77|7.88|7.78|7.82|7.72|69
1660853700000|2022-08-18 20:15:00|7.88|7.78|7.83|7.73|7.88|7.78|7.83|7.73|60
1660854000000|2022-08-18 20:20:00|7.84|7.74|7.86|7.76|7.87|7.77|7.83|7.73|41
1660854300000|2022-08-18 20:25:00|7.85|7.75|7.86|7.76|7.86|7.76|7.84|7.74|16
1660854600000|2022-08-18 20:30:00|7.85|7.75|7.85|7.75|7.86|7.76|7.85|7.75|29
1660854900000|2022-08-18 20:35:00|7.84|7.74|7.8|7.7|7.85|7.75|7.76|7.66|75
1660855200000|2022-08-18 20:40:00|7.81|7.71|7.77|7.67|7.82|7.72|7.77|7.67|53
1660855500000|2022-08-18 20:45:00|7.78|7.68|7.8|7.7|7.81|7.71|7.77|7.67|25
1660855800000|2022-08-18 20:50:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|29
1660856100000|2022-08-18 20:55:00|7.8|7.7|7.82|7.72|7.82|7.72|7.8|7.7|19
1660856400000|2022-08-18 21:00:00|7.81|7.71|7.82|7.72|7.82|7.72|7.8|7.7|12
1660856700000|2022-08-18 21:05:00|7.83|7.73|7.82|7.72|7.83|7.73|7.8|7.7|24
1660857000000|2022-08-18 21:10:00|7.81|7.71|7.82|7.72|7.84|7.74|7.81|7.71|52
1660857300000|2022-08-18 21:15:00|7.81|7.71|7.8|7.7|7.82|7.72|7.79|7.69|22
1660857600000|2022-08-18 21:20:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|19
1660857900000|2022-08-18 21:25:00|7.8|7.7|7.82|7.72|7.83|7.73|7.8|7.7|29
1660858200000|2022-08-18 21:30:00|7.83|7.73|7.81|7.71|7.83|7.73|7.81|7.71|35
1660858500000|2022-08-18 21:35:00|7.82|7.72|7.83|7.73|7.83|7.73|7.81|7.71|16
1660858800000|2022-08-18 21:40:00|7.82|7.72|7.78|7.68|7.83|7.73|7.78|7.68|31
1660859100000|2022-08-18 21:45:00|7.79|7.69|7.83|7.73|7.84|7.74|7.78|7.68|39
1660859400000|2022-08-18 21:50:00|7.84|7.74|7.82|7.72|7.85|7.75|7.81|7.71|49
1660859700000|2022-08-18 21:55:00|7.81|7.71|7.82|7.72|7.83|7.73|7.81|7.71|70
1660860000000|2022-08-18 22:00:00|7.81|7.71|7.81|7.71|7.82|7.72|7.8|7.7|49
1660860300000|2022-08-18 22:05:00|7.8|7.7|7.81|7.71|7.82|7.72|7.8|7.7|82
1660860600000|2022-08-18 22:10:00|7.82|7.72|7.78|7.68|7.82|7.72|7.78|7.68|41
1660860900000|2022-08-18 22:15:00|7.79|7.69|7.81|7.71|7.82|7.72|7.78|7.68|83
1660861200000|2022-08-18 22:20:00|7.82|7.72|7.81|7.71|7.84|7.74|7.81|7.71|42
1660861500000|2022-08-18 22:25:00|7.8|7.7|7.83|7.73|7.83|7.73|7.8|7.7|44
1660861800000|2022-08-18 22:30:00|7.84|7.74|7.8|7.7|7.84|7.74|7.79|7.69|45
1660862100000|2022-08-18 22:35:00|7.79|7.69|7.8|7.7|7.82|7.72|7.77|7.67|74
1660862400000|2022-08-18 22:40:00|7.81|7.71|7.81|7.71|7.81|7.71|7.79|7.69|39
1660862700000|2022-08-18 22:45:00|7.82|7.72|7.79|7.69|7.83|7.73|7.79|7.69|58
1660863000000|2022-08-18 22:50:00|7.78|7.68|7.81|7.71|7.83|7.73|7.78|7.68|42
1660863300000|2022-08-18 22:55:00|7.8|7.7|7.75|7.65|7.81|7.71|7.75|7.65|86
1660863600000|2022-08-18 23:00:00|7.76|7.66|7.78|7.68|7.78|7.68|7.74|7.64|65
1660863900000|2022-08-18 23:05:00|7.77|7.67|7.78|7.68|7.8|7.7|7.77|7.67|50
1660864200000|2022-08-18 23:10:00|7.79|7.69|7.67|7.57|7.79|7.69|7.67|7.57|107
1660864500000|2022-08-18 23:15:00|7.66|7.56|7.44|7.34|7.68|7.58|7.44|7.34|149
1660864800000|2022-08-18 23:20:00|7.43|7.33|7.52|7.42|7.55|7.45|7.4|7.3|170
1660865100000|2022-08-18 23:25:00|7.53|7.43|7.55|7.45|7.56|7.46|7.51|7.41|125
1660865400000|2022-08-18 23:30:00|7.54|7.44|7.58|7.48|7.6|7.5|7.54|7.44|129
1660865700000|2022-08-18 23:35:00|7.59|7.49|7.54|7.44|7.6|7.5|7.54|7.44|80
1660866000000|2022-08-18 23:40:00|7.55|7.45|7.56|7.46|7.58|7.48|7.54|7.44|96
1660866300000|2022-08-18 23:45:00|7.55|7.45|7.55|7.45|7.56|7.46|7.52|7.42|125
1660866600000|2022-08-18 23:50:00|7.54|7.44|7.53|7.43|7.55|7.45|7.5|7.4|102
1660866900000|2022-08-18 23:55:00|7.54|7.44|7.53|7.43|7.55|7.45|7.51|7.41|82
1660867200000|2022-08-19 00:00:00|7.52|7.42|7.55|7.45|7.56|7.46|7.51|7.41|124
1660867500000|2022-08-19 00:05:00|7.56|7.46|7.55|7.45|7.58|7.48|7.52|7.42|100
1660867800000|2022-08-19 00:10:00|7.54|7.44|7.52|7.42|7.57|7.47|7.52|7.42|131
1660868100000|2022-08-19 00:15:00|7.53|7.43|7.5|7.4|7.54|7.44|7.5|7.4|140
1660868400000|2022-08-19 00:20:00|7.49|7.39|7.45|7.35|7.5|7.4|7.34|7.24|215
1660868700000|2022-08-19 00:25:00|7.46|7.36|7.5|7.4|7.5|7.4|7.43|7.33|97
1660869000000|2022-08-19 00:30:00|7.49|7.39|7.47|7.37|7.5|7.4|7.45|7.35|119
1660869300000|2022-08-19 00:35:00|7.46|7.36|7.48|7.38|7.5|7.4|7.45|7.35|181
1660869600000|2022-08-19 00:40:00|7.49|7.39|7.49|7.39|7.5|7.4|7.45|7.35|105
1660869900000|2022-08-19 00:45:00|7.5|7.4|7.47|7.37|7.52|7.42|7.47|7.37|110
1660870200000|2022-08-19 00:50:00|7.48|7.38|7.46|7.36|7.48|7.38|7.44|7.34|101
1660870500000|2022-08-19 00:55:00|7.47|7.37|7.46|7.36|7.48|7.38|7.45|7.35|94
1660870800000|2022-08-19 01:00:00|7.47|7.37|7.47|7.37|7.48|7.38|7.44|7.34|89
1660871100000|2022-08-19 01:05:00|7.48|7.38|7.43|7.33|7.48|7.38|7.39|7.29|102
1660871400000|2022-08-19 01:10:00|7.42|7.32|7.41|7.31|7.44|7.34|7.39|7.29|150
1660871700000|2022-08-19 01:15:00|7.42|7.32|7.41|7.31|7.43|7.33|7.39|7.29|132
1660872000000|2022-08-19 01:20:00|7.4|7.3|7.36|7.26|7.41|7.31|7.34|7.24|93
1660872300000|2022-08-19 01:25:00|7.35|7.25|7.35|7.25|7.37|7.27|7.31|7.21|123
1660872600000|2022-08-19 01:30:00|7.34|7.24|7.41|7.31|7.41|7.31|7.34|7.24|130
1660872900000|2022-08-19 01:35:00|7.4|7.3|7.37|7.27|7.41|7.31|7.36|7.26|96
1660873200000|2022-08-19 01:40:00|7.36|7.26|7.36|7.26|7.38|7.28|7.34|7.24|67
1660873500000|2022-08-19 01:45:00|7.35|7.25|7.31|7.21|7.37|7.27|7.31|7.21|85
1660873800000|2022-08-19 01:50:00|7.32|7.22|7.29|7.19|7.32|7.22|7.26|7.16|100
1660874100000|2022-08-19 01:55:00|7.28|7.18|7.32|7.22|7.33|7.23|7.27|7.17|81
1660874400000|2022-08-19 02:00:00|7.33|7.23|7.3|7.2|7.33|7.23|7.29|7.19|40
1660874700000|2022-08-19 02:05:00|7.29|7.19|7.33|7.23|7.34|7.24|7.29|7.19|39
1660875000000|2022-08-19 02:10:00|7.32|7.22|7.34|7.24|7.35|7.25|7.32|7.22|45
1660875300000|2022-08-19 02:15:00|7.33|7.23|7.37|7.27|7.38|7.28|7.33|7.23|41
1660875600000|2022-08-19 02:20:00|7.38|7.28|7.37|7.27|7.38|7.28|7.36|7.26|46
1660875900000|2022-08-19 02:25:00|7.36|7.26|7.38|7.28|7.39|7.29|7.36|7.26|33
1660876200000|2022-08-19 02:30:00|7.37|7.27|7.36|7.26|7.38|7.28|7.35|7.25|52
1660876500000|2022-08-19 02:35:00|7.35|7.25|7.35|7.25|7.36|7.26|7.34|7.24|47
1660876800000|2022-08-19 02:40:00|7.34|7.24|7.35|7.25|7.37|7.27|7.34|7.24|28
1660877100000|2022-08-19 02:45:00|7.34|7.24|7.37|7.27|7.38|7.28|7.34|7.24|18
1660877400000|2022-08-19 02:50:00|7.36|7.26|7.38|7.28|7.38|7.28|7.36|7.26|11
1660877700000|2022-08-19 02:55:00|7.37|7.27|7.39|7.29|7.39|7.29|7.37|7.27|35
1660878000000|2022-08-19 03:00:00|7.38|7.28|7.36|7.26|7.39|7.29|7.36|7.26|69
1660878300000|2022-08-19 03:05:00|7.35|7.25|7.34|7.24|7.36|7.26|7.34|7.24|40
1660878600000|2022-08-19 03:10:00|7.35|7.25|7.34|7.24|7.35|7.25|7.31|7.21|58
1660878900000|2022-08-19 03:15:00|7.33|7.23|7.34|7.24|7.35|7.25|7.32|7.22|36
1660879200000|2022-08-19 03:20:00|7.35|7.25|7.35|7.25|7.36|7.26|7.33|7.23|29
1660879500000|2022-08-19 03:25:00|7.36|7.26|7.38|7.28|7.39|7.29|7.35|7.25|29
1660879800000|2022-08-19 03:30:00|7.37|7.27|7.4|7.3|7.4|7.3|7.37|7.27|14
1660880100000|2022-08-19 03:35:00|7.41|7.31|7.41|7.31|7.42|7.32|7.4|7.3|65
1660880400000|2022-08-19 03:40:00|7.42|7.32|7.45|7.35|7.45|7.35|7.41|7.31|34
1660880700000|2022-08-19 03:45:00|7.46|7.36|7.45|7.35|7.46|7.36|7.44|7.34|56
1660881000000|2022-08-19 03:50:00|7.44|7.34|7.46|7.36|7.46|7.36|7.43|7.33|25
1660881300000|2022-08-19 03:55:00|7.45|7.35|7.44|7.34|7.47|7.37|7.43|7.33|42
1660881600000|2022-08-19 04:00:00|7.43|7.33|7.46|7.36|7.46|7.36|7.41|7.31|56
1660881900000|2022-08-19 04:05:00|7.45|7.35|7.41|7.31|7.46|7.36|7.41|7.31|53
1660882200000|2022-08-19 04:10:00|7.42|7.32|7.43|7.33|7.44|7.34|7.41|7.31|28
1660882500000|2022-08-19 04:15:00|7.44|7.34|7.45|7.35|7.45|7.35|7.42|7.32|60
1660882800000|2022-08-19 04:20:00|7.44|7.34|7.47|7.37|7.48|7.38|7.44|7.34|36
1660883100000|2022-08-19 04:25:00|7.46|7.36|7.46|7.36|7.47|7.37|7.45|7.35|39
1660883400000|2022-08-19 04:30:00|7.45|7.35|7.49|7.39|7.49|7.39|7.45|7.35|28
1660883700000|2022-08-19 04:35:00|7.48|7.38|7.48|7.38|7.49|7.39|7.47|7.37|49
1660884000000|2022-08-19 04:40:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|26
1660884300000|2022-08-19 04:45:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|31
1660884600000|2022-08-19 04:50:00|7.48|7.38|7.49|7.39|7.5|7.4|7.47|7.37|32
1660884900000|2022-08-19 04:55:00|7.48|7.38|7.49|7.39|7.5|7.4|7.48|7.38|46
1660885200000|2022-08-19 05:00:00|7.48|7.38|7.46|7.36|7.49|7.39|7.46|7.36|29
1660885500000|2022-08-19 05:05:00|7.47|7.37|7.49|7.39|7.49|7.39|7.46|7.36|39
1660885800000|2022-08-19 05:10:00|7.48|7.38|7.47|7.37|7.49|7.39|7.46|7.36|22
1660886100000|2022-08-19 05:15:00|7.48|7.38|7.5|7.4|7.5|7.4|7.47|7.37|25
1660886400000|2022-08-19 05:20:00|7.49|7.39|7.49|7.39|7.5|7.4|7.48|7.38|21
1660886700000|2022-08-19 05:25:00|7.48|7.38|7.48|7.38|7.48|7.38|7.46|7.36|53
1660887000000|2022-08-19 05:30:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|10
1660887300000|2022-08-19 05:35:00|7.47|7.37|7.47|7.37|7.48|7.38|7.46|7.36|17
1660887600000|2022-08-19 05:40:00|7.48|7.38|7.45|7.35|7.48|7.38|7.45|7.35|68
1660887900000|2022-08-19 05:45:00|7.46|7.36|7.48|7.38|7.48|7.38|7.45|7.35|53
1660888200000|2022-08-19 05:50:00|7.49|7.39|7.46|7.36|7.49|7.39|7.45|7.35|16
1660888500000|2022-08-19 05:55:00|7.45|7.35|7.48|7.38|7.49|7.39|7.44|7.34|62
1660888800000|2022-08-19 06:00:00|7.47|7.37|7.46|7.36|7.48|7.38|7.46|7.36|40
1660889100000|2022-08-19 06:05:00|7.47|7.37|7.47|7.37|7.49|7.39|7.46|7.36|59
1660889400000|2022-08-19 06:10:00|7.46|7.36|7.45|7.35|7.47|7.37|7.45|7.35|24
1660889700000|2022-08-19 06:15:00|7.44|7.34|7.42|7.32|7.45|7.35|7.42|7.32|67
1660890000000|2022-08-19 06:20:00|7.43|7.33|7.42|7.32|7.45|7.35|7.42|7.32|30
1660890300000|2022-08-19 06:25:00|7.43|7.33|7.41|7.31|7.43|7.33|7.41|7.31|29
1660890600000|2022-08-19 06:30:00|7.42|7.32|7.32|7.22|7.42|7.32|7.32|7.22|157
1660890900000|2022-08-19 06:35:00|7.31|7.21|7.08|6.98|7.31|7.21|6.92|6.82|282
1660891200000|2022-08-19 06:40:00|7.09|6.99|7.11|7.01|7.12|7.02|7.05|6.95|254
1660891500000|2022-08-19 06:45:00|7.12|7.02|7.1|7|7.12|7.02|7.04|6.94|181
1660891800000|2022-08-19 06:50:00|7.11|7.01|7.07|6.97|7.11|7.01|7.06|6.96|144
1660892100000|2022-08-19 06:55:00|7.08|6.98|7.01|6.91|7.09|6.99|7|6.9|148
1660892400000|2022-08-19 07:00:00|7|6.9|7.06|6.96|7.06|6.96|6.98|6.88|123
1660892700000|2022-08-19 07:05:00|7.07|6.97|7.03|6.93|7.08|6.98|7|6.9|123
1660893000000|2022-08-19 07:10:00|7.04|6.94|7.04|6.94|7.05|6.95|7.01|6.91|91
1660893300000|2022-08-19 07:15:00|7.03|6.93|7.07|6.97|7.07|6.97|7.03|6.93|59
1660893600000|2022-08-19 07:20:00|7.06|6.96|7.06|6.96|7.08|6.98|7.05|6.95|89
1660893900000|2022-08-19 07:25:00|7.05|6.95|7.06|6.96|7.07|6.97|7.03|6.93|130
1660894200000|2022-08-19 07:30:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|58
1660894500000|2022-08-19 07:35:00|7.05|6.95|7.08|6.98|7.09|6.99|7.05|6.95|42
1660894800000|2022-08-19 07:40:00|7.09|6.99|7.11|7.01|7.12|7.02|7.08|6.98|103
1660895100000|2022-08-19 07:45:00|7.12|7.02|7.08|6.98|7.13|7.03|7.08|6.98|45
1660895400000|2022-08-19 07:50:00|7.09|6.99|7.12|7.02|7.12|7.02|7.08|6.98|52
1660895700000|2022-08-19 07:55:00|7.11|7.01|7.09|6.99|7.12|7.02|7.09|6.99|89
1660896000000|2022-08-19 08:00:00|7.1|7|7.09|6.99|7.1|7|7.05|6.95|104
1660896300000|2022-08-19 08:05:00|7.08|6.98|7.03|6.93|7.09|6.99|6.98|6.88|138
1660896600000|2022-08-19 08:10:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|34
1660896900000|2022-08-19 08:15:00|7.04|6.94|7.04|6.94|7.05|6.95|7.01|6.91|35
1660897200000|2022-08-19 08:20:00|7.05|6.95|7.01|6.91|7.05|6.95|7|6.9|59
1660897500000|2022-08-19 08:25:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|52
1660897800000|2022-08-19 08:30:00|7.02|6.92|6.97|6.87|7.02|6.92|6.96|6.86|102
1660898100000|2022-08-19 08:35:00|6.96|6.86|7.03|6.93|7.03|6.93|6.96|6.86|78
1660898400000|2022-08-19 08:40:00|7.02|6.92|7.03|6.93|7.05|6.95|7.02|6.92|34
1660898700000|2022-08-19 08:45:00|7.04|6.94|7.02|6.92|7.04|6.94|7.01|6.91|57
1660899000000|2022-08-19 08:50:00|7.01|6.91|6.99|6.89|7.02|6.92|6.98|6.88|31
1660899300000|2022-08-19 08:55:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|64
1660899600000|2022-08-19 09:00:00|7|6.9|7.02|6.92|7.03|6.93|6.99|6.89|57
1660899900000|2022-08-19 09:05:00|7.03|6.93|7|6.9|7.03|6.93|7|6.9|36
1660900200000|2022-08-19 09:10:00|7.01|6.91|7|6.9|7.01|6.91|6.99|6.89|30
1660900500000|2022-08-19 09:15:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|58
1660900800000|2022-08-19 09:20:00|6.99|6.89|6.99|6.89|7|6.9|6.97|6.87|43
1660901100000|2022-08-19 09:25:00|7|6.9|7.02|6.92|7.02|6.92|6.99|6.89|27
1660901400000|2022-08-19 09:30:00|7.01|6.91|7.03|6.93|7.03|6.93|7|6.9|27
1660901700000|2022-08-19 09:35:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|37
1660902000000|2022-08-19 09:40:00|7.03|6.93|7.03|6.93|7.05|6.95|7.03|6.93|29
1660902300000|2022-08-19 09:45:00|7.02|6.92|7.02|6.92|7.04|6.94|7|6.9|31
1660902600000|2022-08-19 09:50:00|7.03|6.93|7.01|6.91|7.06|6.96|7.01|6.91|35
1660902900000|2022-08-19 09:55:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|42
1660903200000|2022-08-19 10:00:00|7.02|6.92|7.01|6.91|7.04|6.94|7|6.9|44
1660903500000|2022-08-19 10:05:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|22
1660903800000|2022-08-19 10:10:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|20
1660904100000|2022-08-19 10:15:00|7.02|6.92|7.04|6.94|7.04|6.94|7.01|6.91|31
1660904400000|2022-08-19 10:20:00|7.03|6.93|7.03|6.93|7.04|6.94|7.03|6.93|37
1660904700000|2022-08-19 10:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|34
1660905000000|2022-08-19 10:30:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|37
1660905300000|2022-08-19 10:35:00|7.01|6.91|7.01|6.91|7.01|6.91|6.99|6.89|35
1660905600000|2022-08-19 10:40:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|45
1660905900000|2022-08-19 10:45:00|6.97|6.87|6.94|6.84|6.99|6.89|6.94|6.84|54
1660906200000|2022-08-19 10:50:00|6.95|6.85|6.97|6.87|6.98|6.88|6.94|6.84|41
1660906500000|2022-08-19 10:55:00|6.96|6.86|6.97|6.87|6.98|6.88|6.95|6.85|52
1660906800000|2022-08-19 11:00:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|40
1660907100000|2022-08-19 11:05:00|6.94|6.84|6.95|6.85|6.97|6.87|6.88|6.78|148
1660907400000|2022-08-19 11:10:00|6.94|6.84|6.95|6.85|6.98|6.88|6.92|6.82|86
1660907700000|2022-08-19 11:15:00|6.94|6.84|6.95|6.85|6.95|6.85|6.91|6.81|46
1660908000000|2022-08-19 11:20:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|48
1660908300000|2022-08-19 11:25:00|6.96|6.86|6.93|6.83|6.96|6.86|6.92|6.82|60
1660908600000|2022-08-19 11:30:00|6.92|6.82|6.88|6.78|6.94|6.84|6.85|6.75|102
1660908900000|2022-08-19 11:35:00|6.89|6.79|6.85|6.75|6.9|6.8|6.82|6.72|101
1660909200000|2022-08-19 11:40:00|6.86|6.76|6.9|6.8|6.9|6.8|6.84|6.74|93
1660909500000|2022-08-19 11:45:00|6.89|6.79|6.94|6.84|6.97|6.87|6.89|6.79|106
1660909800000|2022-08-19 11:50:00|6.95|6.85|6.92|6.82|6.95|6.85|6.91|6.81|68
1660910100000|2022-08-19 11:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.91|6.81|96
1660910400000|2022-08-19 12:00:00|6.93|6.83|6.95|6.85|6.95|6.85|6.91|6.81|83
1660910700000|2022-08-19 12:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.91|6.81|28
1660911000000|2022-08-19 12:10:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|33
1660911300000|2022-08-19 12:15:00|6.91|6.81|6.94|6.84|6.94|6.84|6.9|6.8|46
1660911600000|2022-08-19 12:20:00|6.93|6.83|6.91|6.81|6.94|6.84|6.9|6.8|75
1660911900000|2022-08-19 12:25:00|6.9|6.8|6.89|6.79|6.92|6.82|6.89|6.79|86
1660912200000|2022-08-19 12:30:00|6.9|6.8|6.89|6.79|6.9|6.8|6.84|6.74|88
1660912500000|2022-08-19 12:35:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|48
1660912800000|2022-08-19 12:40:00|6.92|6.82|6.95|6.85|6.95|6.85|6.91|6.81|58
1660913100000|2022-08-19 12:45:00|6.96|6.86|6.96|6.86|6.98|6.88|6.95|6.85|57
1660913400000|2022-08-19 12:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|66
1660913700000|2022-08-19 12:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|26
1660914000000|2022-08-19 13:00:00|6.97|6.87|6.96|6.86|6.99|6.89|6.96|6.86|42
1660914300000|2022-08-19 13:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|28
1660914600000|2022-08-19 13:10:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|25
1660914900000|2022-08-19 13:15:00|6.96|6.86|6.98|6.88|6.99|6.89|6.96|6.86|51
1660915200000|2022-08-19 13:20:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|52
1660915500000|2022-08-19 13:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|27
1660915800000|2022-08-19 13:30:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|81
1660916100000|2022-08-19 13:35:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|47
1660916400000|2022-08-19 13:40:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|74
1660916700000|2022-08-19 13:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|47
1660917000000|2022-08-19 13:50:00|6.95|6.85|6.95|6.85|6.96|6.86|6.93|6.83|33
1660917300000|2022-08-19 13:55:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|66
1660917600000|2022-08-19 14:00:00|6.94|6.84|6.96|6.86|6.98|6.88|6.94|6.84|111
1660917900000|2022-08-19 14:05:00|6.97|6.87|6.95|6.85|6.97|6.87|6.94|6.84|51
1660918200000|2022-08-19 14:10:00|6.94|6.84|6.96|6.86|6.97|6.87|6.94|6.84|27
1660918500000|2022-08-19 14:15:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|7
1660918800000|2022-08-19 14:20:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|29
1660919100000|2022-08-19 14:25:00|6.95|6.85|7|6.9|7|6.9|6.95|6.85|54
1660919400000|2022-08-19 14:30:00|6.99|6.89|7.01|6.91|7.03|6.93|6.99|6.89|59
1660919700000|2022-08-19 14:35:00|7.02|6.92|6.99|6.89|7.02|6.92|6.99|6.89|58
1660920000000|2022-08-19 14:40:00|7|6.9|6.99|6.89|7|6.9|6.97|6.87|50
1660920300000|2022-08-19 14:45:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|57
1660920600000|2022-08-19 14:50:00|6.99|6.89|6.95|6.85|6.99|6.89|6.95|6.85|49
1660920900000|2022-08-19 14:55:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|57
1660921200000|2022-08-19 15:00:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|41
1660921500000|2022-08-19 15:05:00|6.94|6.84|6.94|6.84|6.94|6.84|6.92|6.82|33
1660921800000|2022-08-19 15:10:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|65
1660922100000|2022-08-19 15:15:00|6.96|6.86|6.95|6.85|6.97|6.87|6.93|6.83|66
1660922400000|2022-08-19 15:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|87
1660922700000|2022-08-19 15:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|55
1660923000000|2022-08-19 15:30:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|27
1660923300000|2022-08-19 15:35:00|6.95|6.85|6.92|6.82|6.95|6.85|6.92|6.82|30
1660923600000|2022-08-19 15:40:00|6.91|6.81|6.95|6.85|6.95|6.85|6.91|6.81|51
1660923900000|2022-08-19 15:45:00|6.94|6.84|6.96|6.86|6.98|6.88|6.94|6.84|97
1660924200000|2022-08-19 15:50:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|29
1660924500000|2022-08-19 15:55:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|22
1660924800000|2022-08-19 16:00:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|51
1660925100000|2022-08-19 16:05:00|6.97|6.87|6.96|6.86|7|6.9|6.95|6.85|40
1660925400000|2022-08-19 16:10:00|6.95|6.85|7|6.9|7.03|6.93|6.95|6.85|70
1660925700000|2022-08-19 16:15:00|7.01|6.91|7.01|6.91|7.01|6.91|6.97|6.87|71
1660926000000|2022-08-19 16:20:00|7|6.9|7.04|6.94|7.05|6.95|7|6.9|47
1660926300000|2022-08-19 16:25:00|7.05|6.95|7.08|6.98|7.12|7.02|7.04|6.94|94
1660926600000|2022-08-19 16:30:00|7.09|6.99|7.11|7.01|7.12|7.02|7.07|6.97|59
1660926900000|2022-08-19 16:35:00|7.12|7.02|7.17|7.07|7.17|7.07|7.12|7.02|80
1660927200000|2022-08-19 16:40:00|7.16|7.06|7.14|7.04|7.17|7.07|7.13|7.03|93
1660927500000|2022-08-19 16:45:00|7.13|7.03|7.13|7.03|7.19|7.09|7.13|7.03|121
1660927800000|2022-08-19 16:50:00|7.14|7.04|7.16|7.06|7.18|7.08|7.13|7.03|105
1660928100000|2022-08-19 16:55:00|7.15|7.05|7.15|7.05|7.17|7.07|7.14|7.04|33
1660928400000|2022-08-19 17:00:00|7.14|7.04|7.14|7.04|7.15|7.05|7.12|7.02|53
1660928700000|2022-08-19 17:05:00|7.13|7.03|7.12|7.02|7.14|7.04|7.1|7|46
1660929000000|2022-08-19 17:10:00|7.11|7.01|7.12|7.02|7.13|7.03|7.11|7.01|24
1660929300000|2022-08-19 17:15:00|7.11|7.01|7.09|6.99|7.12|7.02|7.09|6.99|13
1660929600000|2022-08-19 17:20:00|7.1|7|7.09|6.99|7.1|7|7.09|6.99|22
1660929900000|2022-08-19 17:25:00|7.08|6.98|7.08|6.98|7.09|6.99|7.05|6.95|61
1660930200000|2022-08-19 17:30:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|57
1660930500000|2022-08-19 17:35:00|7.06|6.96|7.05|6.95|7.06|6.96|7.04|6.94|26
1660930800000|2022-08-19 17:40:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|12
1660931100000|2022-08-19 17:45:00|7.06|6.96|7.04|6.94|7.06|6.96|7.03|6.93|31
1660931400000|2022-08-19 17:50:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|39
1660931700000|2022-08-19 17:55:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|37
1660932000000|2022-08-19 18:00:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|29
1660932300000|2022-08-19 18:05:00|7.04|6.94|7.02|6.92|7.05|6.95|7.02|6.92|37
1660932600000|2022-08-19 18:10:00|7.03|6.93|7.03|6.93|7.04|6.94|7.02|6.92|41
1660932900000|2022-08-19 18:15:00|7.02|6.92|7.03|6.93|7.04|6.94|7.02|6.92|52
1660933200000|2022-08-19 18:20:00|7.02|6.92|7|6.9|7.02|6.92|6.98|6.88|79
1660933500000|2022-08-19 18:25:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|34
1660933800000|2022-08-19 18:30:00|6.99|6.89|7|6.9|7.01|6.91|6.98|6.88|28
1660934100000|2022-08-19 18:35:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|26
1660934400000|2022-08-19 18:40:00|6.99|6.89|7.01|6.91|7.01|6.91|6.99|6.89|29
1660934700000|2022-08-19 18:45:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|8
1660935000000|2022-08-19 18:50:00|7|6.9|7.01|6.91|7.01|6.91|6.98|6.88|26
1660935300000|2022-08-19 18:55:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|31
1660935600000|2022-08-19 19:00:00|7.01|6.91|6.97|6.87|7.01|6.91|6.97|6.87|17
1660935900000|2022-08-19 19:05:00|6.98|6.88|6.95|6.85|6.98|6.88|6.91|6.81|84
1660936200000|2022-08-19 19:10:00|6.96|6.86|6.99|6.89|6.99|6.89|6.95|6.85|110
1660936500000|2022-08-19 19:15:00|6.98|6.88|7.01|6.91|7.03|6.93|6.98|6.88|66
1660936800000|2022-08-19 19:20:00|7.02|6.92|7.06|6.96|7.06|6.96|7.01|6.91|47
1660937100000|2022-08-19 19:25:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|37
1660937400000|2022-08-19 19:30:00|7.04|6.94|7.05|6.95|7.06|6.96|7.04|6.94|10
1660937700000|2022-08-19 19:35:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|22
1660938000000|2022-08-19 19:40:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|30
1660938300000|2022-08-19 19:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|12
1660938600000|2022-08-19 19:50:00|7.02|6.92|7.04|6.94|7.05|6.95|7.01|6.91|21
1660938900000|2022-08-19 19:55:00|7.03|6.93|7.01|6.91|7.04|6.94|7.01|6.91|29
1660939200000|2022-08-19 20:00:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|10
1660939500000|2022-08-19 20:05:00|7.04|6.94|7|6.9|7.04|6.94|7|6.9|27
1660939800000|2022-08-19 20:10:00|6.99|6.89|7|6.9|7|6.9|6.98|6.88|12
1660940100000|2022-08-19 20:15:00|7.01|6.91|6.98|6.88|7.02|6.92|6.98|6.88|26
1660940400000|2022-08-19 20:20:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|56
1660940700000|2022-08-19 20:25:00|6.99|6.89|6.98|6.88|7|6.9|6.97|6.87|22
1660941000000|2022-08-19 20:30:00|6.97|6.87|6.95|6.85|6.98|6.88|6.93|6.83|43
1660941300000|2022-08-19 20:35:00|6.94|6.84|6.94|6.84|6.96|6.86|6.93|6.83|31
1660941600000|2022-08-19 20:40:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|20
1660941900000|2022-08-19 20:45:00|6.93|6.83|6.98|6.88|6.99|6.89|6.93|6.83|24
1660942200000|2022-08-19 20:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.94|6.84|22
1660942500000|2022-08-19 20:55:00|6.97|6.87|6.96|6.86|6.99|6.89|6.96|6.86|20
1660984800000|2022-08-20 08:40:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1660986000000|2022-08-20 09:00:00|7.08|6.98|7.09|6.99|7.09|6.99|7.07|6.97|18
1660986300000|2022-08-20 09:05:00|7.08|6.98|7.08|6.98|7.1|7|7.07|6.97|15
1660986600000|2022-08-20 09:10:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|20
1660986900000|2022-08-20 09:15:00|7.07|6.97|7.08|6.98|7.08|6.98|7.05|6.95|18
1660987200000|2022-08-20 09:20:00|7.07|6.97|7.08|6.98|7.08|6.98|7.07|6.97|12
1660987500000|2022-08-20 09:25:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|12
1660987800000|2022-08-20 09:30:00|7.07|6.97|7.09|6.99|7.09|6.99|7.07|6.97|23
1660988100000|2022-08-20 09:35:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|10
1660988400000|2022-08-20 09:40:00|7.08|6.98|7.1|7|7.1|7|7.08|6.98|19
1660988700000|2022-08-20 09:45:00|7.09|6.99|7.09|6.99|7.09|6.99|7.08|6.98|3
1660989000000|2022-08-20 09:50:00|7.1|7|7.1|7|7.1|7|7.09|6.99|7
1660989300000|2022-08-20 09:55:00|7.11|7.01|7.09|6.99|7.11|7.01|7.09|6.99|5
1660989600000|2022-08-20 10:00:00|7.08|6.98|7.07|6.97|7.09|6.99|7.07|6.97|12
1660989900000|2022-08-20 10:05:00|7.08|6.98|7.06|6.96|7.08|6.98|7.05|6.95|19
1660990200000|2022-08-20 10:10:00|7.05|6.95|7.07|6.97|7.08|6.98|7.05|6.95|17
1660990500000|2022-08-20 10:15:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|14
1660990800000|2022-08-20 10:20:00|7.06|6.96|7.05|6.95|7.07|6.97|7.05|6.95|22
1660991100000|2022-08-20 10:25:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|18
1660991400000|2022-08-20 10:30:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|28
1660991700000|2022-08-20 10:35:00|7.06|6.96|7.03|6.93|7.06|6.96|7.03|6.93|12
1660992000000|2022-08-20 10:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|7
1660992300000|2022-08-20 10:45:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|24
1660992600000|2022-08-20 10:50:00|7.07|6.97|7.08|6.98|7.09|6.99|7.06|6.96|30
1660992900000|2022-08-20 10:55:00|7.09|6.99|7.08|6.98|7.09|6.99|7.07|6.97|8
1660993200000|2022-08-20 11:00:00|7.07|6.97|7.08|6.98|7.08|6.98|7.06|6.96|24
1660993500000|2022-08-20 11:05:00|7.07|6.97|7.07|6.97|7.07|6.97|7.06|6.96|9
1660993800000|2022-08-20 11:10:00|7.06|6.96|7.06|6.96|7.07|6.97|7.05|6.95|17
1660994100000|2022-08-20 11:15:00|7.05|6.95|7.06|6.96|7.07|6.97|7.05|6.95|10
1660994400000|2022-08-20 11:20:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|13
1660994700000|2022-08-20 11:25:00|7.06|6.96|7.08|6.98|7.08|6.98|7.06|6.96|9
1660995000000|2022-08-20 11:30:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|14
1660995300000|2022-08-20 11:35:00|7.05|6.95|7.06|6.96|7.06|6.96|7.05|6.95|6
1660995600000|2022-08-20 11:40:00|7.07|6.97|7.08|6.98|7.08|6.98|7.05|6.95|10
1660995900000|2022-08-20 11:45:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|37
1660996200000|2022-08-20 11:50:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|14
1660996500000|2022-08-20 11:55:00|7.06|6.96|7.04|6.94|7.07|6.97|7.04|6.94|23
1660996800000|2022-08-20 12:00:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|24
1660997100000|2022-08-20 12:05:00|7.03|6.93|7.02|6.92|7.04|6.94|7.02|6.92|18
1660997400000|2022-08-20 12:10:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|8
1660997700000|2022-08-20 12:15:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|23
1660998000000|2022-08-20 12:20:00|7.02|6.92|7.04|6.94|7.05|6.95|7.02|6.92|27
1660998300000|2022-08-20 12:25:00|7.05|6.95|7.07|6.97|7.07|6.97|7.04|6.94|31
1660998600000|2022-08-20 12:30:00|7.06|6.96|7.08|6.98|7.08|6.98|7.05|6.95|25
1660998900000|2022-08-20 12:35:00|7.07|6.97|7.08|6.98|7.1|7|7.07|6.97|46
1660999200000|2022-08-20 12:40:00|7.09|6.99|7.07|6.97|7.09|6.99|7.07|6.97|19
1660999500000|2022-08-20 12:45:00|7.06|6.96|7.06|6.96|7.06|6.96|7.05|6.95|31
1660999800000|2022-08-20 12:50:00|7.07|6.97|7.05|6.95|7.08|6.98|7.05|6.95|7
1661000100000|2022-08-20 12:55:00|7.06|6.96|7.05|6.95|7.06|6.96|7.05|6.95|10
1661000400000|2022-08-20 13:00:00|7.06|6.96|7.04|6.94|7.06|6.96|7.03|6.93|9
1661000700000|2022-08-20 13:05:00|7.05|6.95|7.04|6.94|7.05|6.95|7.03|6.93|16
1661001000000|2022-08-20 13:10:00|7.05|6.95|7.04|6.94|7.06|6.96|7.04|6.94|18
1661001300000|2022-08-20 13:15:00|7.03|6.93|7.04|6.94|7.06|6.96|7.02|6.92|32
1661001600000|2022-08-20 13:20:00|7.03|6.93|7.04|6.94|7.05|6.95|7.03|6.93|24
1661001900000|2022-08-20 13:25:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|24
1661002200000|2022-08-20 13:30:00|7.07|6.97|7.06|6.96|7.07|6.97|7.05|6.95|16
1661002500000|2022-08-20 13:35:00|7.05|6.95|7.05|6.95|7.05|6.95|7.04|6.94|11
1661002800000|2022-08-20 13:40:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|13
1661003100000|2022-08-20 13:45:00|7.05|6.95|7.06|6.96|7.07|6.97|7.04|6.94|30
1661003400000|2022-08-20 13:50:00|7.07|6.97|7.06|6.96|7.07|6.97|7.04|6.94|22
1661003700000|2022-08-20 13:55:00|7.07|6.97|7.07|6.97|7.08|6.98|7.06|6.96|13
1661004000000|2022-08-20 14:00:00|7.08|6.98|7.07|6.97|7.08|6.98|7.06|6.96|34
1661004300000|2022-08-20 14:05:00|7.06|6.96|7.07|6.97|7.07|6.97|7.05|6.95|12
1661004600000|2022-08-20 14:10:00|7.08|6.98|7.07|6.97|7.08|6.98|7.07|6.97|2
1661004900000|2022-08-20 14:15:00|7.08|6.98|7.06|6.96|7.08|6.98|7.06|6.96|21
1661005200000|2022-08-20 14:20:00|7.07|6.97|7.05|6.95|7.07|6.97|7.05|6.95|3
1661005500000|2022-08-20 14:25:00|7.04|6.94|7.06|6.96|7.06|6.96|7.04|6.94|5
1661005800000|2022-08-20 14:30:00|7.05|6.95|7.03|6.93|7.06|6.96|7.03|6.93|13
1661006100000|2022-08-20 14:35:00|7.02|6.92|7.02|6.92|7.03|6.93|7|6.9|27
1661006400000|2022-08-20 14:40:00|7.03|6.93|7.03|6.93|7.03|6.93|7.01|6.91|9
1661006700000|2022-08-20 14:45:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|10
1661007000000|2022-08-20 14:50:00|7.02|6.92|7.01|6.91|7.02|6.92|7|6.9|12
1661007300000|2022-08-20 14:55:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|23
1661007600000|2022-08-20 15:00:00|7.01|6.91|7|6.9|7.02|6.92|6.99|6.89|20
1661007900000|2022-08-20 15:05:00|6.99|6.89|6.99|6.89|7|6.9|6.97|6.87|41
1661008200000|2022-08-20 15:10:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|23
1661008500000|2022-08-20 15:15:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|38
1661008800000|2022-08-20 15:20:00|6.97|6.87|6.97|6.87|6.99|6.89|6.96|6.86|23
1661009100000|2022-08-20 15:25:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|21
1661009400000|2022-08-20 15:30:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|6
1661009700000|2022-08-20 15:35:00|6.99|6.89|6.98|6.88|6.99|6.89|6.96|6.86|36
1661010000000|2022-08-20 15:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|20
1661010300000|2022-08-20 15:45:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|15
1661010600000|2022-08-20 15:50:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|9
1661010900000|2022-08-20 15:55:00|7.01|6.91|7.01|6.91|7.02|6.92|6.99|6.89|29
1661011200000|2022-08-20 16:00:00|7|6.9|7|6.9|7.01|6.91|7|6.9|17
1661011500000|2022-08-20 16:05:00|6.99|6.89|7.01|6.91|7.02|6.92|6.99|6.89|29
1661011800000|2022-08-20 16:10:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|16
1661012100000|2022-08-20 16:15:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|9
1661012400000|2022-08-20 16:20:00|7.01|6.91|6.99|6.89|7.01|6.91|6.99|6.89|31
1661012700000|2022-08-20 16:25:00|7|6.9|7.02|6.92|7.03|6.93|6.99|6.89|21
1661013000000|2022-08-20 16:30:00|7.01|6.91|6.99|6.89|7.02|6.92|6.99|6.89|17
1661013300000|2022-08-20 16:35:00|6.98|6.88|6.96|6.86|6.99|6.89|6.95|6.85|31
1661013600000|2022-08-20 16:40:00|6.95|6.85|6.99|6.89|6.99|6.89|6.95|6.85|29
1661013900000|2022-08-20 16:45:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|18
1661014200000|2022-08-20 16:50:00|6.96|6.86|6.94|6.84|6.97|6.87|6.94|6.84|39
1661014500000|2022-08-20 16:55:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|40
1661014800000|2022-08-20 17:00:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|23
1661015100000|2022-08-20 17:05:00|6.94|6.84|6.91|6.81|6.95|6.85|6.91|6.81|34
1661015400000|2022-08-20 17:10:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|38
1661015700000|2022-08-20 17:15:00|6.92|6.82|6.87|6.77|6.92|6.82|6.87|6.77|44
1661016000000|2022-08-20 17:20:00|6.88|6.78|6.91|6.81|6.91|6.81|6.87|6.77|40
1661016300000|2022-08-20 17:25:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|42
1661016600000|2022-08-20 17:30:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|18
1661016900000|2022-08-20 17:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|23
1661017200000|2022-08-20 17:40:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|17
1661017500000|2022-08-20 17:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|9
1661017800000|2022-08-20 17:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|27
1661018100000|2022-08-20 17:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|17
1661018400000|2022-08-20 18:00:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|44
1661018700000|2022-08-20 18:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|14
1661019000000|2022-08-20 18:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|13
1661019300000|2022-08-20 18:15:00|6.94|6.84|6.96|6.86|6.96|6.86|6.93|6.83|11
1661019600000|2022-08-20 18:20:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|15
1661019900000|2022-08-20 18:25:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|46
1661020200000|2022-08-20 18:30:00|6.92|6.82|6.93|6.83|6.95|6.85|6.89|6.79|32
1661020500000|2022-08-20 18:35:00|6.94|6.84|6.95|6.85|6.95|6.85|6.92|6.82|18
1661020800000|2022-08-20 18:40:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|11
1661021100000|2022-08-20 18:45:00|6.95|6.85|6.88|6.78|6.95|6.85|6.87|6.77|56
1661021400000|2022-08-20 18:50:00|6.87|6.77|6.87|6.77|6.89|6.79|6.86|6.76|63
1661021700000|2022-08-20 18:55:00|6.86|6.76|6.85|6.75|6.88|6.78|6.85|6.75|38
1661022000000|2022-08-20 19:00:00|6.86|6.76|6.87|6.77|6.89|6.79|6.84|6.74|50
1661022300000|2022-08-20 19:05:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|51
1661022600000|2022-08-20 19:10:00|6.83|6.73|6.83|6.73|6.85|6.75|6.82|6.72|55
1661022900000|2022-08-20 19:15:00|6.82|6.72|6.89|6.79|6.9|6.8|6.82|6.72|44
1661023200000|2022-08-20 19:20:00|6.88|6.78|6.86|6.76|6.89|6.79|6.85|6.75|19
1661023500000|2022-08-20 19:25:00|6.85|6.75|6.86|6.76|6.89|6.79|6.85|6.75|28
1661023800000|2022-08-20 19:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.83|6.73|28
1661024100000|2022-08-20 19:35:00|6.87|6.77|6.84|6.74|6.87|6.77|6.83|6.73|52
1661024400000|2022-08-20 19:40:00|6.85|6.75|6.87|6.77|6.88|6.78|6.83|6.73|63
1661024700000|2022-08-20 19:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|24
1661025000000|2022-08-20 19:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|8
1661025300000|2022-08-20 19:55:00|6.92|6.82|6.91|6.81|6.94|6.84|6.91|6.81|20
1661025600000|2022-08-20 20:00:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|22
1661025900000|2022-08-20 20:05:00|6.92|6.82|6.93|6.83|6.93|6.83|6.9|6.8|36
1661026200000|2022-08-20 20:10:00|6.92|6.82|6.98|6.88|6.98|6.88|6.92|6.82|25
1661026500000|2022-08-20 20:15:00|6.99|6.89|6.97|6.87|7.01|6.91|6.97|6.87|29
1661026800000|2022-08-20 20:20:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|13
1661027100000|2022-08-20 20:25:00|6.99|6.89|7.01|6.91|7.01|6.91|6.97|6.87|41
1661027400000|2022-08-20 20:30:00|7|6.9|6.98|6.88|7.01|6.91|6.97|6.87|23
1661027700000|2022-08-20 20:35:00|6.99|6.89|7|6.9|7.02|6.92|6.98|6.88|40
1661028000000|2022-08-20 20:40:00|6.99|6.89|6.99|6.89|7.01|6.91|6.98|6.88|29
1661028300000|2022-08-20 20:45:00|7|6.9|6.99|6.89|7|6.9|6.97|6.87|26
1661028600000|2022-08-20 20:50:00|7|6.9|6.89|6.79|7|6.9|6.88|6.78|60
1661028900000|2022-08-20 20:55:00|6.88|6.78|6.89|6.79|6.92|6.82|6.87|6.77|76
1661029200000|2022-08-20 21:00:00|6.88|6.78|6.89|6.79|6.91|6.81|6.86|6.76|90
1661029500000|2022-08-20 21:05:00|6.9|6.8|6.94|6.84|6.95|6.85|6.9|6.8|47
1661029800000|2022-08-20 21:10:00|6.95|6.85|6.98|6.88|6.99|6.89|6.95|6.85|38
1661030100000|2022-08-20 21:15:00|6.99|6.89|7.03|6.93|7.04|6.94|6.99|6.89|31
1661030400000|2022-08-20 21:20:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|23
1661030700000|2022-08-20 21:25:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1661031000000|2022-08-20 21:30:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|5
1661031300000|2022-08-20 21:35:00|7.02|6.92|7.05|6.95|7.05|6.95|7.02|6.92|8
1661031600000|2022-08-20 21:40:00|7.06|6.96|7.06|6.96|7.07|6.97|7.06|6.96|17
1661031900000|2022-08-20 21:45:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|26
1661032200000|2022-08-20 21:50:00|7.07|6.97|7.04|6.94|7.07|6.97|7.04|6.94|40
1661032500000|2022-08-20 21:55:00|7.03|6.93|7.05|6.95|7.05|6.95|7.03|6.93|21
1661032800000|2022-08-20 22:00:00|7.04|6.94|7.05|6.95|7.06|6.96|7.01|6.91|52
1661033100000|2022-08-20 22:05:00|7.06|6.96|7.03|6.93|7.06|6.96|7.03|6.93|50
1661033400000|2022-08-20 22:10:00|7.04|6.94|7.01|6.91|7.04|6.94|7|6.9|34
1661033700000|2022-08-20 22:15:00|7|6.9|7.01|6.91|7.03|6.93|7|6.9|22
1661034000000|2022-08-20 22:20:00|7|6.9|7.01|6.91|7.01|6.91|6.98|6.88|30
1661034300000|2022-08-20 22:25:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|25
1661034600000|2022-08-20 22:30:00|7.01|6.91|6.99|6.89|7.01|6.91|6.98|6.88|23
1661034900000|2022-08-20 22:35:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|28
1661035200000|2022-08-20 22:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|18
1661035500000|2022-08-20 22:45:00|6.98|6.88|6.99|6.89|7.01|6.91|6.98|6.88|22
1661035800000|2022-08-20 22:50:00|6.98|6.88|6.99|6.89|7.01|6.91|6.98|6.88|26
1661036100000|2022-08-20 22:55:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|18
1661036400000|2022-08-20 23:00:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|17
1661036700000|2022-08-20 23:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|14
1661037000000|2022-08-20 23:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|5
1661037300000|2022-08-20 23:15:00|6.96|6.86|6.99|6.89|6.99|6.89|6.95|6.85|30
1661037600000|2022-08-20 23:20:00|6.98|6.88|7.01|6.91|7.02|6.92|6.98|6.88|24
1661037900000|2022-08-20 23:25:00|7.02|6.92|7.02|6.92|7.05|6.95|7.02|6.92|37
1661038200000|2022-08-20 23:30:00|7.01|6.91|7|6.9|7.03|6.93|6.99|6.89|30
1661038500000|2022-08-20 23:35:00|6.99|6.89|6.98|6.88|7.01|6.91|6.96|6.86|26
1661038800000|2022-08-20 23:40:00|6.97|6.87|6.97|6.87|6.99|6.89|6.97|6.87|15
1661039100000|2022-08-20 23:45:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|6
1661039400000|2022-08-20 23:50:00|7|6.9|7|6.9|7|6.9|6.98|6.88|7
1661039700000|2022-08-20 23:55:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1661040000000|2022-08-21 00:00:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|17
1661040300000|2022-08-21 00:05:00|6.99|6.89|7.01|6.91|7.02|6.92|6.99|6.89|11
1661040600000|2022-08-21 00:10:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|9
1661040900000|2022-08-21 00:15:00|6.99|6.89|7.03|6.93|7.03|6.93|6.99|6.89|15
1661041200000|2022-08-21 00:20:00|7.04|6.94|7.05|6.95|7.06|6.96|7.03|6.93|34
1661041500000|2022-08-21 00:25:00|7.04|6.94|7.03|6.93|7.05|6.95|7.03|6.93|24
1661041800000|2022-08-21 00:30:00|7.04|6.94|7.03|6.93|7.04|6.94|7.02|6.92|16
1661042100000|2022-08-21 00:35:00|7.02|6.92|7|6.9|7.03|6.93|7|6.9|29
1661042400000|2022-08-21 00:40:00|6.99|6.89|6.99|6.89|7.02|6.92|6.98|6.88|15
1661042700000|2022-08-21 00:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|14
1661043000000|2022-08-21 00:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|24
1661043300000|2022-08-21 00:55:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|15
1661043600000|2022-08-21 01:00:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|17
1661043900000|2022-08-21 01:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|22
1661044200000|2022-08-21 01:10:00|6.98|6.88|6.95|6.85|6.98|6.88|6.95|6.85|14
1661044500000|2022-08-21 01:15:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|15
1661044800000|2022-08-21 01:20:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|20
1661045100000|2022-08-21 01:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|9
1661045400000|2022-08-21 01:30:00|6.94|6.84|6.96|6.86|6.97|6.87|6.93|6.83|13
1661045700000|2022-08-21 01:35:00|6.97|6.87|6.99|6.89|6.99|6.89|6.96|6.86|17
1661046000000|2022-08-21 01:40:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|19
1661046300000|2022-08-21 01:45:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|23
1661046600000|2022-08-21 01:50:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|15
1661046900000|2022-08-21 01:55:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|22
1661047200000|2022-08-21 02:00:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|15
1661047500000|2022-08-21 02:05:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|19
1661047800000|2022-08-21 02:10:00|7.01|6.91|7.01|6.91|7.01|6.91|7|6.9|11
1661048100000|2022-08-21 02:15:00|7|6.9|6.98|6.88|7|6.9|6.97|6.87|9
1661048400000|2022-08-21 02:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|4
1661048700000|2022-08-21 02:25:00|6.97|6.87|6.96|6.86|6.99|6.89|6.95|6.85|12
1661049000000|2022-08-21 02:30:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|10
1661049300000|2022-08-21 02:35:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1661049600000|2022-08-21 02:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|14
1661049900000|2022-08-21 02:45:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|7
1661050200000|2022-08-21 02:50:00|6.99|6.89|6.97|6.87|7|6.9|6.97|6.87|15
1661050500000|2022-08-21 02:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|5
1661050800000|2022-08-21 03:00:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|13
1661051100000|2022-08-21 03:05:00|6.94|6.84|6.91|6.81|6.94|6.84|6.91|6.81|20
1661051400000|2022-08-21 03:10:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|17
1661051700000|2022-08-21 03:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|15
1661052000000|2022-08-21 03:20:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|9
1661052300000|2022-08-21 03:25:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|18
1661052600000|2022-08-21 03:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|5
1661052900000|2022-08-21 03:35:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|6
1661053200000|2022-08-21 03:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|4
1661053500000|2022-08-21 03:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|16
1661053800000|2022-08-21 03:50:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|17
1661054100000|2022-08-21 03:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|8
1661054400000|2022-08-21 04:00:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|8
1661054700000|2022-08-21 04:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|4
1661055000000|2022-08-21 04:10:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1661055300000|2022-08-21 04:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|7
1661055600000|2022-08-21 04:20:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|6
1661055900000|2022-08-21 04:25:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|18
1661056200000|2022-08-21 04:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|10
1661056500000|2022-08-21 04:35:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|16
1661056800000|2022-08-21 04:40:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|10
1661057100000|2022-08-21 04:45:00|6.94|6.84|6.91|6.81|6.94|6.84|6.9|6.8|18
1661057400000|2022-08-21 04:50:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|18
1661057700000|2022-08-21 04:55:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|7
1661058000000|2022-08-21 05:00:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|12
1661058300000|2022-08-21 05:05:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|5
1661058600000|2022-08-21 05:10:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|9
1661058900000|2022-08-21 05:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|5
1661059200000|2022-08-21 05:20:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|18
1661059500000|2022-08-21 05:25:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|11
1661059800000|2022-08-21 05:30:00|6.91|6.81|6.92|6.82|6.94|6.84|6.91|6.81|44
1661060100000|2022-08-21 05:35:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|5
1661060400000|2022-08-21 05:40:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|10
1661060700000|2022-08-21 05:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.9|6.8|19
1661061000000|2022-08-21 05:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|9
1661061300000|2022-08-21 05:55:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|2
1661061600000|2022-08-21 06:00:00|6.92|6.82|6.91|6.81|6.93|6.83|6.9|6.8|16
1661061900000|2022-08-21 06:05:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|24
1661062200000|2022-08-21 06:10:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|17
1661062500000|2022-08-21 06:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1661062800000|2022-08-21 06:20:00|6.91|6.81|6.86|6.76|6.91|6.81|6.86|6.76|20
1661063100000|2022-08-21 06:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.84|6.74|16
1661063400000|2022-08-21 06:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.84|6.74|9
1661063700000|2022-08-21 06:35:00|6.86|6.76|6.86|6.76|6.88|6.78|6.86|6.76|11
1661064000000|2022-08-21 06:40:00|6.85|6.75|6.82|6.72|6.86|6.76|6.79|6.69|88
1661064300000|2022-08-21 06:45:00|6.81|6.71|6.82|6.72|6.84|6.74|6.81|6.71|28
1661064600000|2022-08-21 06:50:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|21
1661064900000|2022-08-21 06:55:00|6.82|6.72|6.84|6.74|6.84|6.74|6.81|6.71|21
1661065200000|2022-08-21 07:00:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|20
1661065500000|2022-08-21 07:05:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|16
1661065800000|2022-08-21 07:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|8
1661066100000|2022-08-21 07:15:00|6.83|6.73|6.82|6.72|6.84|6.74|6.81|6.71|16
1661066400000|2022-08-21 07:20:00|6.83|6.73|6.86|6.76|6.86|6.76|6.83|6.73|40
1661066700000|2022-08-21 07:25:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|21
1661067000000|2022-08-21 07:30:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|18
1661067300000|2022-08-21 07:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1661067600000|2022-08-21 07:40:00|6.87|6.77|6.87|6.77|6.89|6.79|6.87|6.77|5
1661067900000|2022-08-21 07:45:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|17
1661068200000|2022-08-21 07:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|21
1661068500000|2022-08-21 07:55:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|27
1661068800000|2022-08-21 08:00:00|6.91|6.81|6.94|6.84|6.94|6.84|6.91|6.81|14
1661069100000|2022-08-21 08:05:00|6.93|6.83|6.98|6.88|6.98|6.88|6.93|6.83|42
1661069400000|2022-08-21 08:10:00|6.99|6.89|7.02|6.92|7.04|6.94|6.99|6.89|62
1661069700000|2022-08-21 08:15:00|7.03|6.93|7.03|6.93|7.05|6.95|7.02|6.92|29
1661070000000|2022-08-21 08:20:00|7.02|6.92|6.99|6.89|7.02|6.92|6.98|6.88|44
1661070300000|2022-08-21 08:25:00|7|6.9|6.98|6.88|7.01|6.91|6.98|6.88|31
1661070600000|2022-08-21 08:30:00|6.99|6.89|6.96|6.86|6.99|6.89|6.95|6.85|34
1661070900000|2022-08-21 08:35:00|6.97|6.87|6.98|6.88|6.99|6.89|6.96|6.86|14
1661071200000|2022-08-21 08:40:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|14
1661071500000|2022-08-21 08:45:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|31
1661071800000|2022-08-21 08:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|33
1661072100000|2022-08-21 08:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|15
1661072400000|2022-08-21 09:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.96|6.86|26
1661072700000|2022-08-21 09:05:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|31
1661073000000|2022-08-21 09:10:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|6
1661073300000|2022-08-21 09:15:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|19
1661073600000|2022-08-21 09:20:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|15
1661073900000|2022-08-21 09:25:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1661074200000|2022-08-21 09:30:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1661074500000|2022-08-21 09:35:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|16
1661074800000|2022-08-21 09:40:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|6
1661075100000|2022-08-21 09:45:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|37
1661075400000|2022-08-21 09:50:00|7.02|6.92|7.03|6.93|7.03|6.93|7.02|6.92|6
1661075700000|2022-08-21 09:55:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|6
1661076000000|2022-08-21 10:00:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|19
1661076300000|2022-08-21 10:05:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|19
1661076600000|2022-08-21 10:10:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|12
1661076900000|2022-08-21 10:15:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|20
1661077200000|2022-08-21 10:20:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|49
1661077500000|2022-08-21 10:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|25
1661077800000|2022-08-21 10:30:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|12
1661078100000|2022-08-21 10:35:00|7|6.9|7|6.9|7.02|6.92|7|6.9|17
1661078400000|2022-08-21 10:40:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|17
1661078700000|2022-08-21 10:45:00|6.98|6.88|6.99|6.89|7|6.9|6.98|6.88|10
1661079000000|2022-08-21 10:50:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|8
1661079300000|2022-08-21 10:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|21
1661079600000|2022-08-21 11:00:00|6.99|6.89|6.98|6.88|7|6.9|6.98|6.88|12
1661079900000|2022-08-21 11:05:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|8
1661080200000|2022-08-21 11:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1661080500000|2022-08-21 11:15:00|7|6.9|6.99|6.89|7|6.9|6.99|6.89|10
1661080800000|2022-08-21 11:20:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|23
1661081100000|2022-08-21 11:25:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|13
1661081400000|2022-08-21 11:30:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|27
1661081700000|2022-08-21 11:35:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|10
1661082000000|2022-08-21 11:40:00|7.01|6.91|7.01|6.91|7.01|6.91|7.01|6.91|1
1661082300000|2022-08-21 11:45:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|13
1661082600000|2022-08-21 11:50:00|7.01|6.91|7.02|6.92|7.03|6.93|7|6.9|30
1661082900000|2022-08-21 11:55:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|16
1661083200000|2022-08-21 12:00:00|7.03|6.93|7.03|6.93|7.03|6.93|7.01|6.91|13
1661083500000|2022-08-21 12:05:00|7.04|6.94|7.06|6.96|7.06|6.96|7.03|6.93|29
1661083800000|2022-08-21 12:10:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|7
1661084100000|2022-08-21 12:15:00|7.06|6.96|7.05|6.95|7.06|6.96|7.03|6.93|22
1661084400000|2022-08-21 12:20:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|2
1661084700000|2022-08-21 12:25:00|7.04|6.94|7.03|6.93|7.04|6.94|7.03|6.93|10
1661085000000|2022-08-21 12:30:00|7.02|6.92|7.01|6.91|7.02|6.92|7.01|6.91|6
1661085300000|2022-08-21 12:35:00|7|6.9|7|6.9|7.01|6.91|7|6.9|5
1661085600000|2022-08-21 12:40:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|13
1661085900000|2022-08-21 12:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|8
1661086200000|2022-08-21 12:50:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|23
1661086500000|2022-08-21 12:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1661086800000|2022-08-21 13:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|5
1661087100000|2022-08-21 13:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|2
1661087400000|2022-08-21 13:10:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|11
1661087700000|2022-08-21 13:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.94|6.84|47
1661088000000|2022-08-21 13:20:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|17
1661088300000|2022-08-21 13:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|10
1661088600000|2022-08-21 13:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|8
1661088900000|2022-08-21 13:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|11
1661089200000|2022-08-21 13:40:00|6.95|6.85|6.96|6.86|6.96|6.86|6.95|6.85|2
1661089500000|2022-08-21 13:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|4
1661089800000|2022-08-21 13:50:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|10
1661090100000|2022-08-21 13:55:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|10
1661090400000|2022-08-21 14:00:00|6.97|6.87|6.94|6.84|6.97|6.87|6.94|6.84|28
1661090700000|2022-08-21 14:05:00|6.95|6.85|6.94|6.84|6.95|6.85|6.91|6.81|30
1661091000000|2022-08-21 14:10:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|3
1661091300000|2022-08-21 14:15:00|6.94|6.84|6.95|6.85|6.97|6.87|6.94|6.84|24
1661091600000|2022-08-21 14:20:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|9
1661091900000|2022-08-21 14:25:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|6
1661092200000|2022-08-21 14:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.93|6.83|14
1661092500000|2022-08-21 14:35:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|3
1661092800000|2022-08-21 14:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1661093100000|2022-08-21 14:45:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|8
1661093400000|2022-08-21 14:50:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|3
1661093700000|2022-08-21 14:55:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1661094000000|2022-08-21 15:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|14
1661094300000|2022-08-21 15:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|2
1661094600000|2022-08-21 15:10:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|14
1661094900000|2022-08-21 15:15:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1661095200000|2022-08-21 15:20:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|5
1661095500000|2022-08-21 15:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.95|6.85|19
1661095800000|2022-08-21 15:30:00|6.96|6.86|6.98|6.88|6.99|6.89|6.96|6.86|15
1661096100000|2022-08-21 15:35:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|16
1661096400000|2022-08-21 15:40:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|3
1661096700000|2022-08-21 15:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|4
1661097000000|2022-08-21 15:50:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1661097300000|2022-08-21 15:55:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|12
1661097600000|2022-08-21 16:00:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|8
1661097900000|2022-08-21 16:05:00|6.98|6.88|7|6.9|7|6.9|6.98|6.88|3
1661098200000|2022-08-21 16:10:00|6.99|6.89|6.96|6.86|7|6.9|6.96|6.86|20
1661098500000|2022-08-21 16:15:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|43
1661098800000|2022-08-21 16:20:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|10
1661099100000|2022-08-21 16:25:00|6.94|6.84|6.95|6.85|6.95|6.85|6.94|6.84|16
1661099400000|2022-08-21 16:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|22
1661099700000|2022-08-21 16:35:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|3
1661100000000|2022-08-21 16:40:00|6.97|6.87|7|6.9|7|6.9|6.96|6.86|24
1661100300000|2022-08-21 16:45:00|6.99|6.89|6.99|6.89|7.02|6.92|6.98|6.88|29
1661100600000|2022-08-21 16:50:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|7
1661100900000|2022-08-21 16:55:00|7.01|6.91|6.99|6.89|7.02|6.92|6.98|6.88|21
1661101200000|2022-08-21 17:00:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|8
1661101500000|2022-08-21 17:05:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|5
1661101800000|2022-08-21 17:10:00|7.01|6.91|7.02|6.92|7.02|6.92|7.01|6.91|2
1661102100000|2022-08-21 17:15:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|5
1661102400000|2022-08-21 17:20:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|19
1661102700000|2022-08-21 17:25:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|4
1661103000000|2022-08-21 17:30:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|2
1661103300000|2022-08-21 17:35:00|7.01|6.91|7|6.9|7.01|6.91|7|6.9|8
1661103600000|2022-08-21 17:40:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|15
1661103900000|2022-08-21 17:45:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|2
1661104200000|2022-08-21 17:50:00|6.98|6.88|6.96|6.86|6.98|6.88|6.95|6.85|15
1661104500000|2022-08-21 17:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|7
1661104800000|2022-08-21 18:00:00|6.98|6.88|6.95|6.85|6.98|6.88|6.95|6.85|12
1661105100000|2022-08-21 18:05:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|15
1661105400000|2022-08-21 18:10:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|5
1661105700000|2022-08-21 18:15:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|13
1661106000000|2022-08-21 18:20:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1661106300000|2022-08-21 18:25:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|13
1661106600000|2022-08-21 18:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|4
1661106900000|2022-08-21 18:35:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|11
1661107200000|2022-08-21 18:40:00|6.97|6.87|6.97|6.87|6.97|6.87|6.97|6.87|1
1661107500000|2022-08-21 18:45:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|3
1661107800000|2022-08-21 18:50:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|7
1661108100000|2022-08-21 18:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|9
1661108400000|2022-08-21 19:00:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|11
1661108700000|2022-08-21 19:05:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|13
1661109300000|2022-08-21 19:15:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|7
1661109600000|2022-08-21 19:20:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|13
1661109900000|2022-08-21 19:25:00|6.99|6.89|7|6.9|7|6.9|6.99|6.89|6
1661110200000|2022-08-21 19:30:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|11
1661110500000|2022-08-21 19:35:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|2
1661110800000|2022-08-21 19:40:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|14
1661111100000|2022-08-21 19:45:00|7|6.9|7.01|6.91|7.01|6.91|7|6.9|8
1661111400000|2022-08-21 19:50:00|7.02|6.92|7|6.9|7.02|6.92|6.99|6.89|27
1661111700000|2022-08-21 19:55:00|6.99|6.89|6.99|6.89|7|6.9|6.99|6.89|3
1661112000000|2022-08-21 20:00:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|8
1661112300000|2022-08-21 20:05:00|7|6.9|7|6.9|7.01|6.91|7|6.9|5
1661112600000|2022-08-21 20:10:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|18
1661112900000|2022-08-21 20:15:00|6.99|6.89|6.99|6.89|7|6.9|6.98|6.88|7
1661113200000|2022-08-21 20:20:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|4
1661113500000|2022-08-21 20:25:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|10
1661113800000|2022-08-21 20:30:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|20
1661114100000|2022-08-21 20:35:00|7|6.9|6.99|6.89|7|6.9|6.98|6.88|14
1661114400000|2022-08-21 20:40:00|7|6.9|7|6.9|7|6.9|7|6.9|1
1661114700000|2022-08-21 20:45:00|7.01|6.91|7.02|6.92|7.03|6.93|7.01|6.91|4
1661115000000|2022-08-21 20:50:00|7.03|6.93|7.1|7|7.11|7.01|7.03|6.93|28
1661115300000|2022-08-21 20:55:00|7.09|6.99|7.02|6.92|7.1|7|7.02|6.92|44
1661115600000|2022-08-21 21:00:00|7.03|6.93|7.06|6.96|7.07|6.97|7.02|6.92|24
1661115900000|2022-08-21 21:05:00|7.07|6.97|7.05|6.95|7.07|6.97|7.04|6.94|39
1661116200000|2022-08-21 21:10:00|7.06|6.96|7.09|6.99|7.1|7|7.05|6.95|66
1661116500000|2022-08-21 21:15:00|7.08|6.98|7.09|6.99|7.1|7|7.07|6.97|14
1661116800000|2022-08-21 21:20:00|7.1|7|7.12|7.02|7.12|7.02|7.09|6.99|35
1661117100000|2022-08-21 21:25:00|7.11|7.01|7.12|7.02|7.12|7.02|7.11|7.01|24
1661117400000|2022-08-21 21:30:00|7.13|7.03|7.09|6.99|7.13|7.03|7.09|6.99|63
1661117700000|2022-08-21 21:35:00|7.1|7|7.08|6.98|7.1|7|7.08|6.98|35
1661118000000|2022-08-21 21:40:00|7.07|6.97|7.06|6.96|7.08|6.98|7.05|6.95|60
1661118300000|2022-08-21 21:45:00|7.05|6.95|7.07|6.97|7.07|6.97|7.05|6.95|53
1661118600000|2022-08-21 21:50:00|7.08|6.98|7.06|6.96|7.09|6.99|7.06|6.96|35
1661118900000|2022-08-21 21:55:00|7.07|6.97|7.06|6.96|7.08|6.98|7.06|6.96|22
1661119200000|2022-08-21 22:00:00|7.05|6.95|7.02|6.92|7.06|6.96|7.01|6.91|88
1661119500000|2022-08-21 22:05:00|7.03|6.93|6.97|6.87|7.03|6.93|6.96|6.86|77
1661119800000|2022-08-21 22:10:00|6.96|6.86|6.94|6.84|6.98|6.88|6.92|6.82|113
1661120100000|2022-08-21 22:15:00|6.93|6.83|6.92|6.82|6.94|6.84|6.88|6.78|86
1661120400000|2022-08-21 22:20:00|6.93|6.83|6.93|6.83|6.94|6.84|6.91|6.81|45
1661120700000|2022-08-21 22:25:00|6.92|6.82|6.97|6.87|6.98|6.88|6.92|6.82|90
1661121000000|2022-08-21 22:30:00|6.98|6.88|6.99|6.89|7.02|6.92|6.98|6.88|80
1661121300000|2022-08-21 22:35:00|7|6.9|7.01|6.91|7.01|6.91|6.99|6.89|48
1661121600000|2022-08-21 22:40:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|78
1661121900000|2022-08-21 22:45:00|7.02|6.92|7.03|6.93|7.04|6.94|7.01|6.91|58
1661122200000|2022-08-21 22:50:00|7.04|6.94|7.02|6.92|7.04|6.94|7.02|6.92|59
1661122500000|2022-08-21 22:55:00|7.03|6.93|7.01|6.91|7.03|6.93|7|6.9|31
1661122800000|2022-08-21 23:00:00|7.02|6.92|7.02|6.92|7.02|6.92|7|6.9|29
1661123100000|2022-08-21 23:05:00|7.03|6.93|7.04|6.94|7.05|6.95|7.02|6.92|68
1661123400000|2022-08-21 23:10:00|7.03|6.93|7.01|6.91|7.04|6.94|7.01|6.91|39
1661123700000|2022-08-21 23:15:00|7|6.9|7.02|6.92|7.03|6.93|7|6.9|25
1661124000000|2022-08-21 23:20:00|7.03|6.93|7|6.9|7.03|6.93|6.99|6.89|20
1661124300000|2022-08-21 23:25:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|16
1661124600000|2022-08-21 23:30:00|6.99|6.89|7.03|6.93|7.03|6.93|6.99|6.89|47
1661124900000|2022-08-21 23:35:00|7.02|6.92|7.01|6.91|7.03|6.93|7.01|6.91|26
1661125200000|2022-08-21 23:40:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|24
1661125500000|2022-08-21 23:45:00|7|6.9|6.99|6.89|7.01|6.91|6.99|6.89|38
1661125800000|2022-08-21 23:50:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|10
1661126100000|2022-08-21 23:55:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|15
1661126400000|2022-08-22 00:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.96|6.86|64
1661126700000|2022-08-22 00:05:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|59
1661127000000|2022-08-22 00:10:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|49
1661127300000|2022-08-22 00:15:00|6.95|6.85|6.97|6.87|6.97|6.87|6.91|6.81|79
1661127600000|2022-08-22 00:20:00|6.98|6.88|6.97|6.87|7|6.9|6.97|6.87|54
1661127900000|2022-08-22 00:25:00|6.96|6.86|6.96|6.86|6.98|6.88|6.95|6.85|29
1661128200000|2022-08-22 00:30:00|6.97|6.87|6.96|6.86|6.97|6.87|6.94|6.84|30
1661128500000|2022-08-22 00:35:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|36
1661128800000|2022-08-22 00:40:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|9
1661129100000|2022-08-22 00:45:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|15
1661129400000|2022-08-22 00:50:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|21
1661129700000|2022-08-22 00:55:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|15
1661130000000|2022-08-22 01:00:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|11
1661130300000|2022-08-22 01:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|40
1661130600000|2022-08-22 01:10:00|6.94|6.84|6.91|6.81|6.94|6.84|6.9|6.8|78
1661130900000|2022-08-22 01:15:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|22
1661131200000|2022-08-22 01:20:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|21
1661131500000|2022-08-22 01:25:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|25
1661131800000|2022-08-22 01:30:00|6.92|6.82|6.9|6.8|6.94|6.84|6.89|6.79|85
1661132100000|2022-08-22 01:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|16
1661132400000|2022-08-22 01:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|18
1661132700000|2022-08-22 01:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|3
1661133000000|2022-08-22 01:50:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|10
1661133300000|2022-08-22 01:55:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|3
1661133600000|2022-08-22 02:00:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|14
1661133900000|2022-08-22 02:05:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|3
1661134200000|2022-08-22 02:10:00|6.92|6.82|6.92|6.82|6.94|6.84|6.92|6.82|15
1661134500000|2022-08-22 02:15:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|23
1661134800000|2022-08-22 02:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|5
1661135100000|2022-08-22 02:25:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|13
1661135400000|2022-08-22 02:30:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|15
1661135700000|2022-08-22 02:35:00|6.93|6.83|6.94|6.84|6.94|6.84|6.93|6.83|10
1661136000000|2022-08-22 02:40:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|15
1661136300000|2022-08-22 02:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|13
1661136600000|2022-08-22 02:50:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|5
1661136900000|2022-08-22 02:55:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|12
1661137200000|2022-08-22 03:00:00|6.92|6.82|6.93|6.83|6.95|6.85|6.92|6.82|22
1661137500000|2022-08-22 03:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|26
1661137800000|2022-08-22 03:10:00|6.94|6.84|6.94|6.84|6.95|6.85|6.92|6.82|35
1661138100000|2022-08-22 03:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|3
1661138400000|2022-08-22 03:20:00|6.94|6.84|6.93|6.83|6.95|6.85|6.92|6.82|50
1661138700000|2022-08-22 03:25:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|16
1661139000000|2022-08-22 03:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|8
1661139300000|2022-08-22 03:35:00|6.92|6.82|6.92|6.82|6.94|6.84|6.91|6.81|19
1661139600000|2022-08-22 03:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|10
1661139900000|2022-08-22 03:45:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|13
1661140200000|2022-08-22 03:50:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|36
1661140500000|2022-08-22 03:55:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|45
1661140800000|2022-08-22 04:00:00|6.89|6.79|6.85|6.75|6.89|6.79|6.84|6.74|31
1661141100000|2022-08-22 04:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|34
1661141400000|2022-08-22 04:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|50
1661141700000|2022-08-22 04:15:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|69
1661142000000|2022-08-22 04:20:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|42
1661142300000|2022-08-22 04:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|13
1661142600000|2022-08-22 04:30:00|6.86|6.76|6.86|6.76|6.87|6.77|6.86|6.76|5
1661142900000|2022-08-22 04:35:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|20
1661143200000|2022-08-22 04:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|14
1661143500000|2022-08-22 04:45:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|10
1661143800000|2022-08-22 04:50:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|31
1661144100000|2022-08-22 04:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|25
1661144400000|2022-08-22 05:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|32
1661144700000|2022-08-22 05:05:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|15
1661145000000|2022-08-22 05:10:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|6
1661145300000|2022-08-22 05:15:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|16
1661145600000|2022-08-22 05:20:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|25
1661145900000|2022-08-22 05:25:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|28
1661146200000|2022-08-22 05:30:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|23
1661146500000|2022-08-22 05:35:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|38
1661146800000|2022-08-22 05:40:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|16
1661147100000|2022-08-22 05:45:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|15
1661147400000|2022-08-22 05:50:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|19
1661147700000|2022-08-22 05:55:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|15
1661148000000|2022-08-22 06:00:00|6.89|6.79|6.88|6.78|6.9|6.8|6.87|6.77|36
1661148300000|2022-08-22 06:05:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|21
1661148600000|2022-08-22 06:10:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|30
1661148900000|2022-08-22 06:15:00|6.84|6.74|6.87|6.77|6.88|6.78|6.84|6.74|20
1661149200000|2022-08-22 06:20:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|7
1661149500000|2022-08-22 06:25:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|15
1661149800000|2022-08-22 06:30:00|6.88|6.78|6.84|6.74|6.88|6.78|6.84|6.74|33
1661150100000|2022-08-22 06:35:00|6.85|6.75|6.78|6.68|6.85|6.75|6.78|6.68|52
1661150400000|2022-08-22 06:40:00|6.77|6.67|6.75|6.65|6.78|6.68|6.73|6.63|97
1661150700000|2022-08-22 06:45:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|38
1661151000000|2022-08-22 06:50:00|6.76|6.66|6.75|6.65|6.77|6.67|6.74|6.64|54
1661151300000|2022-08-22 06:55:00|6.74|6.64|6.76|6.66|6.76|6.66|6.74|6.64|27
1661151600000|2022-08-22 07:00:00|6.75|6.65|6.76|6.66|6.78|6.68|6.75|6.65|52
1661151900000|2022-08-22 07:05:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|20
1661152200000|2022-08-22 07:10:00|6.75|6.65|6.78|6.68|6.78|6.68|6.74|6.64|30
1661152500000|2022-08-22 07:15:00|6.77|6.67|6.76|6.66|6.78|6.68|6.76|6.66|30
1661152800000|2022-08-22 07:20:00|6.75|6.65|6.78|6.68|6.78|6.68|6.75|6.65|40
1661153100000|2022-08-22 07:25:00|6.77|6.67|6.71|6.61|6.77|6.67|6.71|6.61|65
1661153400000|2022-08-22 07:30:00|6.7|6.6|6.71|6.61|6.72|6.62|6.67|6.57|106
1661153700000|2022-08-22 07:35:00|6.72|6.62|6.73|6.63|6.73|6.63|6.7|6.6|36
1661154000000|2022-08-22 07:40:00|6.72|6.62|6.72|6.62|6.73|6.63|6.71|6.61|31
1661154300000|2022-08-22 07:45:00|6.73|6.63|6.71|6.61|6.73|6.63|6.7|6.6|29
1661154600000|2022-08-22 07:50:00|6.72|6.62|6.69|6.59|6.72|6.62|6.67|6.57|48
1661154900000|2022-08-22 07:55:00|6.7|6.6|6.66|6.56|6.7|6.6|6.64|6.54|91
1661155200000|2022-08-22 08:00:00|6.65|6.55|6.62|6.52|6.67|6.57|6.62|6.52|78
1661155500000|2022-08-22 08:05:00|6.61|6.51|6.64|6.54|6.65|6.55|6.6|6.5|86
1661155800000|2022-08-22 08:10:00|6.65|6.55|6.61|6.51|6.65|6.55|6.61|6.51|77
1661156100000|2022-08-22 08:15:00|6.62|6.52|6.6|6.5|6.64|6.54|6.6|6.5|79
1661156400000|2022-08-22 08:20:00|6.59|6.49|6.59|6.49|6.62|6.52|6.59|6.49|51
1661156700000|2022-08-22 08:25:00|6.6|6.5|6.6|6.5|6.61|6.51|6.59|6.49|127
1661157000000|2022-08-22 08:30:00|6.61|6.51|6.59|6.49|6.61|6.51|6.57|6.47|79
1661157300000|2022-08-22 08:35:00|6.58|6.48|6.62|6.52|6.62|6.52|6.58|6.48|53
1661157600000|2022-08-22 08:40:00|6.63|6.53|6.61|6.51|6.65|6.55|6.61|6.51|35
1661157900000|2022-08-22 08:45:00|6.62|6.52|6.65|6.55|6.65|6.55|6.61|6.51|66
1661158200000|2022-08-22 08:50:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|47
1661158500000|2022-08-22 08:55:00|6.65|6.55|6.66|6.56|6.67|6.57|6.64|6.54|44
1661158800000|2022-08-22 09:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.64|6.54|48
1661159100000|2022-08-22 09:05:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|19
1661159400000|2022-08-22 09:10:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|56
1661159700000|2022-08-22 09:15:00|6.66|6.56|6.66|6.56|6.67|6.57|6.66|6.56|15
1661160000000|2022-08-22 09:20:00|6.65|6.55|6.66|6.56|6.66|6.56|6.64|6.54|10
1661160300000|2022-08-22 09:25:00|6.65|6.55|6.65|6.55|6.66|6.56|6.65|6.55|15
1661160600000|2022-08-22 09:30:00|6.64|6.54|6.63|6.53|6.65|6.55|6.62|6.52|26
1661160900000|2022-08-22 09:35:00|6.64|6.54|6.63|6.53|6.64|6.54|6.63|6.53|4
1661161200000|2022-08-22 09:40:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|13
1661161500000|2022-08-22 09:45:00|6.65|6.55|6.67|6.57|6.67|6.57|6.64|6.54|29
1661161800000|2022-08-22 09:50:00|6.68|6.58|6.67|6.57|6.68|6.58|6.66|6.56|10
1661162100000|2022-08-22 09:55:00|6.68|6.58|6.67|6.57|6.68|6.58|6.67|6.57|10
1661162400000|2022-08-22 10:00:00|6.66|6.56|6.65|6.55|6.67|6.57|6.65|6.55|24
1661162700000|2022-08-22 10:05:00|6.66|6.56|6.66|6.56|6.67|6.57|6.65|6.55|27
1661163000000|2022-08-22 10:10:00|6.67|6.57|6.67|6.57|6.68|6.58|6.67|6.57|57
1661163300000|2022-08-22 10:15:00|6.68|6.58|6.69|6.59|6.7|6.6|6.67|6.57|16
1661163600000|2022-08-22 10:20:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|19
1661163900000|2022-08-22 10:25:00|6.69|6.59|6.72|6.62|6.73|6.63|6.69|6.59|32
1661164200000|2022-08-22 10:30:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|66
1661164500000|2022-08-22 10:35:00|6.73|6.63|6.76|6.66|6.76|6.66|6.73|6.63|28
1661164800000|2022-08-22 10:40:00|6.75|6.65|6.74|6.64|6.76|6.66|6.73|6.63|42
1661165100000|2022-08-22 10:45:00|6.73|6.63|6.74|6.64|6.74|6.64|6.72|6.62|44
1661165400000|2022-08-22 10:50:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|29
1661165700000|2022-08-22 10:55:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|28
1661166000000|2022-08-22 11:00:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|6
1661166300000|2022-08-22 11:05:00|6.72|6.62|6.73|6.63|6.73|6.63|6.72|6.62|8
1661166600000|2022-08-22 11:10:00|6.74|6.64|6.74|6.64|6.74|6.64|6.73|6.63|9
1661166900000|2022-08-22 11:15:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|14
1661167200000|2022-08-22 11:20:00|6.73|6.63|6.75|6.65|6.76|6.66|6.72|6.62|15
1661167500000|2022-08-22 11:25:00|6.74|6.64|6.73|6.63|6.75|6.65|6.72|6.62|30
1661167800000|2022-08-22 11:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.71|6.61|36
1661168100000|2022-08-22 11:35:00|6.7|6.6|6.72|6.62|6.73|6.63|6.7|6.6|37
1661168400000|2022-08-22 11:40:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|29
1661168700000|2022-08-22 11:45:00|6.72|6.62|6.71|6.61|6.72|6.62|6.71|6.61|32
1661169000000|2022-08-22 11:50:00|6.72|6.62|6.72|6.62|6.73|6.63|6.72|6.62|33
1661169300000|2022-08-22 11:55:00|6.71|6.61|6.72|6.62|6.73|6.63|6.71|6.61|24
1661169600000|2022-08-22 12:00:00|6.71|6.61|6.72|6.62|6.74|6.64|6.71|6.61|26
1661169900000|2022-08-22 12:05:00|6.71|6.61|6.73|6.63|6.74|6.64|6.71|6.61|29
1661170200000|2022-08-22 12:10:00|6.74|6.64|6.72|6.62|6.74|6.64|6.71|6.61|87
1661170500000|2022-08-22 12:15:00|6.73|6.63|6.72|6.62|6.74|6.64|6.71|6.61|26
1661170800000|2022-08-22 12:20:00|6.71|6.61|6.72|6.62|6.72|6.62|6.71|6.61|50
1661171100000|2022-08-22 12:25:00|6.71|6.61|6.73|6.63|6.73|6.63|6.7|6.6|25
1661171400000|2022-08-22 12:30:00|6.72|6.62|6.71|6.61|6.75|6.65|6.71|6.61|44
1661171700000|2022-08-22 12:35:00|6.7|6.6|6.72|6.62|6.73|6.63|6.69|6.59|41
1661172000000|2022-08-22 12:40:00|6.71|6.61|6.7|6.6|6.72|6.62|6.69|6.59|32
1661172300000|2022-08-22 12:45:00|6.71|6.61|6.68|6.58|6.71|6.61|6.68|6.58|36
1661172600000|2022-08-22 12:50:00|6.69|6.59|6.67|6.57|6.69|6.59|6.66|6.56|33
1661172900000|2022-08-22 12:55:00|6.68|6.58|6.68|6.58|6.7|6.6|6.67|6.57|41
1661173200000|2022-08-22 13:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|25
1661173500000|2022-08-22 13:05:00|6.68|6.58|6.7|6.6|6.71|6.61|6.68|6.58|29
1661173800000|2022-08-22 13:10:00|6.69|6.59|6.69|6.59|6.7|6.6|6.68|6.58|23
1661174100000|2022-08-22 13:15:00|6.68|6.58|6.69|6.59|6.71|6.61|6.68|6.58|34
1661174400000|2022-08-22 13:20:00|6.7|6.6|6.69|6.59|6.7|6.6|6.68|6.58|48
1661174700000|2022-08-22 13:25:00|6.68|6.58|6.68|6.58|6.69|6.59|6.67|6.57|23
1661175000000|2022-08-22 13:30:00|6.67|6.57|6.65|6.55|6.68|6.58|6.64|6.54|117
1661175300000|2022-08-22 13:35:00|6.64|6.54|6.68|6.58|6.69|6.59|6.63|6.53|69
1661175600000|2022-08-22 13:40:00|6.69|6.59|6.74|6.64|6.75|6.65|6.68|6.58|70
1661175900000|2022-08-22 13:45:00|6.75|6.65|6.72|6.62|6.76|6.66|6.72|6.62|72
1661176200000|2022-08-22 13:50:00|6.71|6.61|6.74|6.64|6.74|6.64|6.68|6.58|84
1661176500000|2022-08-22 13:55:00|6.75|6.65|6.72|6.62|6.75|6.65|6.72|6.62|52
1661176800000|2022-08-22 14:00:00|6.71|6.61|6.74|6.64|6.74|6.64|6.71|6.61|52
1661177100000|2022-08-22 14:05:00|6.75|6.65|6.72|6.62|6.75|6.65|6.71|6.61|60
1661177400000|2022-08-22 14:10:00|6.73|6.63|6.7|6.6|6.73|6.63|6.69|6.59|50
1661177700000|2022-08-22 14:15:00|6.69|6.59|6.69|6.59|6.71|6.61|6.69|6.59|23
1661178000000|2022-08-22 14:20:00|6.68|6.58|6.67|6.57|6.69|6.59|6.66|6.56|38
1661178300000|2022-08-22 14:25:00|6.66|6.56|6.68|6.58|6.69|6.59|6.66|6.56|17
1661178600000|2022-08-22 14:30:00|6.69|6.59|6.69|6.59|6.71|6.61|6.68|6.58|31
1661178900000|2022-08-22 14:35:00|6.68|6.58|6.72|6.62|6.73|6.63|6.68|6.58|39
1661179200000|2022-08-22 14:40:00|6.71|6.61|6.71|6.61|6.74|6.64|6.71|6.61|29
1661179500000|2022-08-22 14:45:00|6.72|6.62|6.72|6.62|6.74|6.64|6.72|6.62|17
1661179800000|2022-08-22 14:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|29
1661180100000|2022-08-22 14:55:00|6.72|6.62|6.69|6.59|6.72|6.62|6.68|6.58|42
1661180400000|2022-08-22 15:00:00|6.68|6.58|6.72|6.62|6.72|6.62|6.68|6.58|27
1661180700000|2022-08-22 15:05:00|6.73|6.63|6.73|6.63|6.73|6.63|6.71|6.61|19
1661181000000|2022-08-22 15:10:00|6.72|6.62|6.73|6.63|6.73|6.63|6.71|6.61|14
1661181300000|2022-08-22 15:15:00|6.74|6.64|6.75|6.65|6.75|6.65|6.73|6.63|22
1661181600000|2022-08-22 15:20:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|13
1661181900000|2022-08-22 15:25:00|6.73|6.63|6.72|6.62|6.74|6.64|6.72|6.62|24
1661182200000|2022-08-22 15:30:00|6.73|6.63|6.74|6.64|6.75|6.65|6.72|6.62|24
1661182500000|2022-08-22 15:35:00|6.73|6.63|6.73|6.63|6.74|6.64|6.72|6.62|7
1661182800000|2022-08-22 15:40:00|6.74|6.64|6.76|6.66|6.78|6.68|6.74|6.64|25
1661183100000|2022-08-22 15:45:00|6.77|6.67|6.76|6.66|6.78|6.68|6.75|6.65|44
1661183400000|2022-08-22 15:50:00|6.77|6.67|6.79|6.69|6.8|6.7|6.76|6.66|61
1661183700000|2022-08-22 15:55:00|6.78|6.68|6.78|6.68|6.8|6.7|6.78|6.68|35
1661184000000|2022-08-22 16:00:00|6.79|6.69|6.81|6.71|6.82|6.72|6.78|6.68|57
1661184300000|2022-08-22 16:05:00|6.8|6.7|6.78|6.68|6.8|6.7|6.77|6.67|45
1661184600000|2022-08-22 16:10:00|6.79|6.69|6.76|6.66|6.8|6.7|6.76|6.66|30
1661184900000|2022-08-22 16:15:00|6.77|6.67|6.77|6.67|6.79|6.69|6.77|6.67|37
1661185200000|2022-08-22 16:20:00|6.78|6.68|6.78|6.68|6.79|6.69|6.77|6.67|17
1661185500000|2022-08-22 16:25:00|6.77|6.67|6.77|6.67|6.78|6.68|6.75|6.65|51
1661185800000|2022-08-22 16:30:00|6.78|6.68|6.75|6.65|6.78|6.68|6.75|6.65|20
1661186100000|2022-08-22 16:35:00|6.76|6.66|6.76|6.66|6.77|6.67|6.76|6.66|17
1661186400000|2022-08-22 16:40:00|6.75|6.65|6.76|6.66|6.77|6.67|6.75|6.65|32
1661186700000|2022-08-22 16:45:00|6.75|6.65|6.77|6.67|6.77|6.67|6.75|6.65|71
1661187000000|2022-08-22 16:50:00|6.76|6.66|6.76|6.66|6.78|6.68|6.75|6.65|71
1661187300000|2022-08-22 16:55:00|6.77|6.67|6.77|6.67|6.77|6.67|6.76|6.66|19
1661187600000|2022-08-22 17:00:00|6.76|6.66|6.75|6.65|6.77|6.67|6.75|6.65|20
1661187900000|2022-08-22 17:05:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|23
1661188200000|2022-08-22 17:10:00|6.77|6.67|6.76|6.66|6.77|6.67|6.74|6.64|42
1661188500000|2022-08-22 17:15:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|34
1661188800000|2022-08-22 17:20:00|6.75|6.65|6.75|6.65|6.76|6.66|6.74|6.64|25
1661189100000|2022-08-22 17:25:00|6.74|6.64|6.75|6.65|6.76|6.66|6.74|6.64|20
1661189400000|2022-08-22 17:30:00|6.76|6.66|6.73|6.63|6.76|6.66|6.73|6.63|10
1661189700000|2022-08-22 17:35:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|47
1661190000000|2022-08-22 17:40:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|19
1661190300000|2022-08-22 17:45:00|6.74|6.64|6.74|6.64|6.75|6.65|6.73|6.63|11
1661190600000|2022-08-22 17:50:00|6.73|6.63|6.74|6.64|6.75|6.65|6.73|6.63|26
1661190900000|2022-08-22 17:55:00|6.73|6.63|6.75|6.65|6.75|6.65|6.73|6.63|21
1661191200000|2022-08-22 18:00:00|6.74|6.64|6.74|6.64|6.75|6.65|6.74|6.64|11
1661191500000|2022-08-22 18:05:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|4
1661191800000|2022-08-22 18:10:00|6.73|6.63|6.74|6.64|6.74|6.64|6.73|6.63|40
1661192100000|2022-08-22 18:15:00|6.73|6.63|6.73|6.63|6.74|6.64|6.73|6.63|3
1661192400000|2022-08-22 18:20:00|6.74|6.64|6.73|6.63|6.74|6.64|6.73|6.63|20
1661192700000|2022-08-22 18:25:00|6.72|6.62|6.73|6.63|6.74|6.64|6.72|6.62|10
1661193000000|2022-08-22 18:30:00|6.72|6.62|6.71|6.61|6.73|6.63|6.7|6.6|14
1661193300000|2022-08-22 18:35:00|6.7|6.6|6.69|6.59|6.7|6.6|6.69|6.59|14
1661193600000|2022-08-22 18:40:00|6.68|6.58|6.67|6.57|6.69|6.59|6.67|6.57|42
1661193900000|2022-08-22 18:45:00|6.68|6.58|6.68|6.58|6.68|6.58|6.65|6.55|57
1661194200000|2022-08-22 18:50:00|6.67|6.57|6.69|6.59|6.7|6.6|6.67|6.57|29
1661194500000|2022-08-22 18:55:00|6.7|6.6|6.7|6.6|6.7|6.6|6.7|6.6|1
1661194800000|2022-08-22 19:00:00|6.71|6.61|6.72|6.62|6.73|6.63|6.7|6.6|12
1661195100000|2022-08-22 19:05:00|6.71|6.61|6.71|6.61|6.71|6.61|6.7|6.6|25
1661195400000|2022-08-22 19:10:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|23
1661195700000|2022-08-22 19:15:00|6.73|6.63|6.72|6.62|6.73|6.63|6.71|6.61|8
1661196000000|2022-08-22 19:20:00|6.73|6.63|6.73|6.63|6.73|6.63|6.72|6.62|7
1661196300000|2022-08-22 19:25:00|6.74|6.64|6.7|6.6|6.74|6.64|6.69|6.59|37
1661196600000|2022-08-22 19:30:00|6.71|6.61|6.7|6.6|6.71|6.61|6.69|6.59|58
1661196900000|2022-08-22 19:35:00|6.71|6.61|6.72|6.62|6.72|6.62|6.7|6.6|26
1661197200000|2022-08-22 19:40:00|6.71|6.61|6.69|6.59|6.72|6.62|6.69|6.59|33
1661197500000|2022-08-22 19:45:00|6.7|6.6|6.7|6.6|6.71|6.61|6.69|6.59|27
1661197800000|2022-08-22 19:50:00|6.71|6.61|6.71|6.61|6.72|6.62|6.7|6.6|25
1661198100000|2022-08-22 19:55:00|6.72|6.62|6.72|6.62|6.72|6.62|6.71|6.61|13
1661198400000|2022-08-22 20:00:00|6.73|6.63|6.8|6.7|6.8|6.7|6.72|6.62|36
1661198700000|2022-08-22 20:05:00|6.79|6.69|6.82|6.72|6.84|6.74|6.78|6.68|56
1661199000000|2022-08-22 20:10:00|6.81|6.71|6.8|6.7|6.81|6.71|6.78|6.68|42
1661199300000|2022-08-22 20:15:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|13
1661199600000|2022-08-22 20:20:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|41
1661199900000|2022-08-22 20:25:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|62
1661200200000|2022-08-22 20:30:00|6.83|6.73|6.81|6.71|6.84|6.74|6.81|6.71|27
1661200500000|2022-08-22 20:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|37
1661200800000|2022-08-22 20:40:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|38
1661201100000|2022-08-22 20:45:00|6.81|6.71|6.8|6.7|6.81|6.71|6.79|6.69|16
1661201400000|2022-08-22 20:50:00|6.79|6.69|6.81|6.71|6.82|6.72|6.79|6.69|37
1661201700000|2022-08-22 20:55:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|58
1661202000000|2022-08-22 21:00:00|6.82|6.72|6.79|6.69|6.82|6.72|6.79|6.69|34
1661202300000|2022-08-22 21:05:00|6.8|6.7|6.78|6.68|6.8|6.7|6.78|6.68|11
1661202600000|2022-08-22 21:10:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|25
1661202900000|2022-08-22 21:15:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|4
1661203200000|2022-08-22 21:20:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|7
1661204100000|2022-08-22 21:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|43
1661204400000|2022-08-22 21:40:00|6.8|6.7|6.77|6.67|6.81|6.71|6.77|6.67|14
1661204700000|2022-08-22 21:45:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|15
1661205000000|2022-08-22 21:50:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|17
1661205300000|2022-08-22 21:55:00|6.78|6.68|6.77|6.67|6.78|6.68|6.76|6.66|8
1661205600000|2022-08-22 22:00:00|6.76|6.66|6.79|6.69|6.79|6.69|6.76|6.66|20
1661205900000|2022-08-22 22:05:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|28
1661206200000|2022-08-22 22:10:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|21
1661206500000|2022-08-22 22:15:00|6.79|6.69|6.83|6.73|6.83|6.73|6.79|6.69|35
1661206800000|2022-08-22 22:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|21
1661207100000|2022-08-22 22:25:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|15
1661207400000|2022-08-22 22:30:00|6.82|6.72|6.83|6.73|6.84|6.74|6.81|6.71|52
1661207700000|2022-08-22 22:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|4
1661208000000|2022-08-22 22:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|38
1661208300000|2022-08-22 22:45:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|24
1661208600000|2022-08-22 22:50:00|6.82|6.72|6.81|6.71|6.82|6.72|6.8|6.7|42
1661208900000|2022-08-22 22:55:00|6.8|6.7|6.81|6.71|6.81|6.71|6.8|6.7|10
1661209200000|2022-08-22 23:00:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|29
1661209500000|2022-08-22 23:05:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|7
1661209800000|2022-08-22 23:10:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|13
1661210100000|2022-08-22 23:15:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|32
1661210400000|2022-08-22 23:20:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|17
1661210700000|2022-08-22 23:25:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|20
1661211000000|2022-08-22 23:30:00|6.84|6.74|6.86|6.76|6.86|6.76|6.82|6.72|33
1661211300000|2022-08-22 23:35:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|29
1661211600000|2022-08-22 23:40:00|6.88|6.78|6.86|6.76|6.89|6.79|6.86|6.76|59
1661211900000|2022-08-22 23:45:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|74
1661212200000|2022-08-22 23:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|53
1661212500000|2022-08-22 23:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|106
1661212800000|2022-08-23 00:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|36
1661213100000|2022-08-23 00:05:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|14
1661213400000|2022-08-23 00:10:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|24
1661213700000|2022-08-23 00:15:00|6.88|6.78|6.89|6.79|6.9|6.8|6.87|6.77|32
1661214000000|2022-08-23 00:20:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|14
1661214300000|2022-08-23 00:25:00|6.9|6.8|6.92|6.82|6.93|6.83|6.89|6.79|41
1661214600000|2022-08-23 00:30:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|67
1661214900000|2022-08-23 00:35:00|6.92|6.82|6.9|6.8|6.93|6.83|6.89|6.79|29
1661215200000|2022-08-23 00:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|10
1661215500000|2022-08-23 00:45:00|6.91|6.81|6.91|6.81|6.91|6.81|6.89|6.79|27
1661215800000|2022-08-23 00:50:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|11
1661216100000|2022-08-23 00:55:00|6.89|6.79|6.91|6.81|6.92|6.82|6.88|6.78|61
1661216400000|2022-08-23 01:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|28
1661216700000|2022-08-23 01:05:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|9
1661217000000|2022-08-23 01:10:00|6.93|6.83|6.94|6.84|6.94|6.84|6.92|6.82|32
1661217300000|2022-08-23 01:15:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|21
1661217600000|2022-08-23 01:20:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|45
1661217900000|2022-08-23 01:25:00|6.91|6.81|6.93|6.83|6.93|6.83|6.91|6.81|19
1661218200000|2022-08-23 01:30:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|16
1661218500000|2022-08-23 01:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|20
1661218800000|2022-08-23 01:40:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|10
1661219100000|2022-08-23 01:45:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|20
1661219400000|2022-08-23 01:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|50
1661219700000|2022-08-23 01:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|9
1661220000000|2022-08-23 02:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|24
1661220300000|2022-08-23 02:05:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|35
1661220600000|2022-08-23 02:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|20
1661220900000|2022-08-23 02:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|69
1661221200000|2022-08-23 02:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|47
1661221500000|2022-08-23 02:25:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|18
1661221800000|2022-08-23 02:30:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|26
1661222100000|2022-08-23 02:35:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|8
1661222400000|2022-08-23 02:40:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|19
1661222700000|2022-08-23 02:45:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|68
1661223000000|2022-08-23 02:50:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|14
1661223300000|2022-08-23 02:55:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|26
1661223600000|2022-08-23 03:00:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|7
1661223900000|2022-08-23 03:05:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|34
1661224200000|2022-08-23 03:10:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|28
1661224500000|2022-08-23 03:15:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|3
1661224800000|2022-08-23 03:20:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|21
1661225100000|2022-08-23 03:25:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|8
1661225400000|2022-08-23 03:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|7
1661225700000|2022-08-23 03:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|15
1661226000000|2022-08-23 03:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|11
1661226300000|2022-08-23 03:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1661226600000|2022-08-23 03:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|25
1661226900000|2022-08-23 03:55:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|43
1661227200000|2022-08-23 04:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|11
1661227500000|2022-08-23 04:05:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|15
1661227800000|2022-08-23 04:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|3
1661228400000|2022-08-23 04:20:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1661228700000|2022-08-23 04:25:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|6
1661229000000|2022-08-23 04:30:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|17
1661229300000|2022-08-23 04:35:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1661229600000|2022-08-23 04:40:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|8
1661229900000|2022-08-23 04:45:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|31
1661230200000|2022-08-23 04:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|18
1661230500000|2022-08-23 04:55:00|6.88|6.78|6.88|6.78|6.88|6.78|6.88|6.78|1
1661230800000|2022-08-23 05:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|13
1661231100000|2022-08-23 05:05:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|19
1661231400000|2022-08-23 05:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|2
1661231700000|2022-08-23 05:15:00|6.87|6.77|6.85|6.75|6.88|6.78|6.85|6.75|13
1661232000000|2022-08-23 05:20:00|6.86|6.76|6.84|6.74|6.86|6.76|6.83|6.73|51
1661232300000|2022-08-23 05:25:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|24
1661232600000|2022-08-23 05:30:00|6.83|6.73|6.79|6.69|6.83|6.73|6.78|6.68|73
1661232900000|2022-08-23 05:35:00|6.78|6.68|6.78|6.68|6.81|6.71|6.78|6.68|63
1661233200000|2022-08-23 05:40:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|34
1661233500000|2022-08-23 05:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.76|6.66|31
1661233800000|2022-08-23 05:50:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|43
1661234100000|2022-08-23 05:55:00|6.77|6.67|6.75|6.65|6.77|6.67|6.75|6.65|9
1661234400000|2022-08-23 06:00:00|6.74|6.64|6.77|6.67|6.78|6.68|6.74|6.64|48
1661234700000|2022-08-23 06:05:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|20
1661235000000|2022-08-23 06:10:00|6.76|6.66|6.75|6.65|6.76|6.66|6.74|6.64|42
1661235300000|2022-08-23 06:15:00|6.76|6.66|6.76|6.66|6.77|6.67|6.75|6.65|53
1661235600000|2022-08-23 06:20:00|6.75|6.65|6.76|6.66|6.77|6.67|6.74|6.64|12
1661235900000|2022-08-23 06:25:00|6.75|6.65|6.76|6.66|6.76|6.66|6.75|6.65|32
1661236200000|2022-08-23 06:30:00|6.77|6.67|6.79|6.69|6.79|6.69|6.76|6.66|7
1661236500000|2022-08-23 06:35:00|6.78|6.68|6.79|6.69|6.8|6.7|6.78|6.68|48
1661236800000|2022-08-23 06:40:00|6.8|6.7|6.79|6.69|6.8|6.7|6.79|6.69|8
1661237100000|2022-08-23 06:45:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|7
1661237400000|2022-08-23 06:50:00|6.79|6.69|6.79|6.69|6.8|6.7|6.79|6.69|29
1661237700000|2022-08-23 06:55:00|6.8|6.7|6.81|6.71|6.81|6.71|6.79|6.69|26
1661238000000|2022-08-23 07:00:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|33
1661238300000|2022-08-23 07:05:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|17
1661238600000|2022-08-23 07:10:00|6.84|6.74|6.82|6.72|6.84|6.74|6.81|6.71|43
1661238900000|2022-08-23 07:15:00|6.81|6.71|6.82|6.72|6.84|6.74|6.81|6.71|32
1661239200000|2022-08-23 07:20:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|19
1661239500000|2022-08-23 07:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|17
1661239800000|2022-08-23 07:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|26
1661240100000|2022-08-23 07:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|3
1661240400000|2022-08-23 07:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|13
1661240700000|2022-08-23 07:45:00|6.85|6.75|6.85|6.75|6.85|6.75|6.83|6.73|55
1661241000000|2022-08-23 07:50:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|12
1661241600000|2022-08-23 08:00:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|12
1661241900000|2022-08-23 08:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|45
1661242200000|2022-08-23 08:10:00|6.89|6.79|6.91|6.81|6.92|6.82|6.89|6.79|33
1661242500000|2022-08-23 08:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|60
1661242800000|2022-08-23 08:20:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|40
1661243100000|2022-08-23 08:25:00|6.9|6.8|6.88|6.78|6.91|6.81|6.88|6.78|49
1661243400000|2022-08-23 08:30:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|49
1661243700000|2022-08-23 08:35:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|24
1661244000000|2022-08-23 08:40:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|61
1661244300000|2022-08-23 08:45:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|44
1661244600000|2022-08-23 08:50:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|44
1661244900000|2022-08-23 08:55:00|6.91|6.81|6.89|6.79|6.91|6.81|6.88|6.78|51
1661245200000|2022-08-23 09:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|29
1661245500000|2022-08-23 09:05:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|33
1661245800000|2022-08-23 09:10:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|8
1661246100000|2022-08-23 09:15:00|6.88|6.78|6.84|6.74|6.89|6.79|6.84|6.74|43
1661246400000|2022-08-23 09:20:00|6.83|6.73|6.86|6.76|6.87|6.77|6.83|6.73|70
1661246700000|2022-08-23 09:25:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|45
1661247000000|2022-08-23 09:30:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|38
1661247300000|2022-08-23 09:35:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|9
1661247600000|2022-08-23 09:40:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|20
1661247900000|2022-08-23 09:45:00|6.87|6.77|6.92|6.82|6.93|6.83|6.87|6.77|58
1661248200000|2022-08-23 09:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|95
1661248500000|2022-08-23 09:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|68
1661248800000|2022-08-23 10:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|33
1661249100000|2022-08-23 10:05:00|6.89|6.79|6.89|6.79|6.9|6.8|6.87|6.77|59
1661249400000|2022-08-23 10:10:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|17
1661249700000|2022-08-23 10:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|23
1661250000000|2022-08-23 10:20:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|41
1661250300000|2022-08-23 10:25:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|26
1661250600000|2022-08-23 10:30:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|20
1661250900000|2022-08-23 10:35:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|4
1661251200000|2022-08-23 10:40:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|31
1661251500000|2022-08-23 10:45:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|46
1661251800000|2022-08-23 10:50:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|26
1661252100000|2022-08-23 10:55:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|30
1661252400000|2022-08-23 11:00:00|6.88|6.78|6.86|6.76|6.88|6.78|6.86|6.76|13
1661252700000|2022-08-23 11:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|46
1661253000000|2022-08-23 11:10:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|22
1661253300000|2022-08-23 11:15:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|35
1661253600000|2022-08-23 11:20:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|45
1661253900000|2022-08-23 11:25:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|30
1661254200000|2022-08-23 11:30:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|35
1661254500000|2022-08-23 11:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|79
1661254800000|2022-08-23 11:40:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|18
1661255100000|2022-08-23 11:45:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|29
1661255400000|2022-08-23 11:50:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|39
1661255700000|2022-08-23 11:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|52
1661256000000|2022-08-23 12:00:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|18
1661256300000|2022-08-23 12:05:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|9
1661256600000|2022-08-23 12:10:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|23
1661256900000|2022-08-23 12:15:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|51
1661257200000|2022-08-23 12:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.88|6.78|28
1661257500000|2022-08-23 12:25:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|21
1661257800000|2022-08-23 12:30:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|26
1661258100000|2022-08-23 12:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|34
1661258400000|2022-08-23 12:40:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|60
1661258700000|2022-08-23 12:45:00|6.89|6.79|6.87|6.77|6.9|6.8|6.87|6.77|35
1661259000000|2022-08-23 12:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|5
1661259300000|2022-08-23 12:55:00|6.87|6.77|6.87|6.77|6.88|6.78|6.87|6.77|21
1661259600000|2022-08-23 13:00:00|6.88|6.78|6.87|6.77|6.88|6.78|6.85|6.75|42
1661259900000|2022-08-23 13:05:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|18
1661260200000|2022-08-23 13:10:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|39
1661260500000|2022-08-23 13:15:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|7
1661260800000|2022-08-23 13:20:00|6.88|6.78|6.91|6.81|6.91|6.81|6.88|6.78|40
1661261100000|2022-08-23 13:25:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|75
1661261400000|2022-08-23 13:30:00|6.91|6.81|6.93|6.83|6.93|6.83|6.9|6.8|97
1661261700000|2022-08-23 13:35:00|6.94|6.84|6.92|6.82|6.97|6.87|6.92|6.82|61
1661262000000|2022-08-23 13:40:00|6.93|6.83|6.88|6.78|6.93|6.83|6.88|6.78|92
1661262300000|2022-08-23 13:45:00|6.89|6.79|6.92|6.82|6.93|6.83|6.88|6.78|66
1661262600000|2022-08-23 13:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|89
1661262900000|2022-08-23 13:55:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|77
1661263200000|2022-08-23 14:00:00|6.93|6.83|6.95|6.85|6.96|6.86|6.93|6.83|87
1661263500000|2022-08-23 14:05:00|6.94|6.84|6.97|6.87|6.97|6.87|6.94|6.84|76
1661263800000|2022-08-23 14:10:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|29
1661264100000|2022-08-23 14:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.94|6.84|38
1661264400000|2022-08-23 14:20:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|41
1661264700000|2022-08-23 14:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|70
1661265000000|2022-08-23 14:30:00|6.94|6.84|6.97|6.87|6.97|6.87|6.93|6.83|74
1661265300000|2022-08-23 14:35:00|6.96|6.86|6.93|6.83|6.97|6.87|6.93|6.83|38
1661265600000|2022-08-23 14:40:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|35
1661265900000|2022-08-23 14:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|21
1661266200000|2022-08-23 14:50:00|6.94|6.84|6.92|6.82|6.94|6.84|6.91|6.81|39
1661266500000|2022-08-23 14:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|69
1661266800000|2022-08-23 15:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|34
1661267100000|2022-08-23 15:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|29
1661267400000|2022-08-23 15:10:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|28
1661267700000|2022-08-23 15:15:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|57
1661268000000|2022-08-23 15:20:00|6.92|6.82|6.92|6.82|6.94|6.84|6.92|6.82|59
1661268300000|2022-08-23 15:25:00|6.93|6.83|6.92|6.82|6.93|6.83|6.9|6.8|34
1661268600000|2022-08-23 15:30:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|72
1661268900000|2022-08-23 15:35:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|24
1661269200000|2022-08-23 15:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|8
1661269500000|2022-08-23 15:45:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|8
1661269800000|2022-08-23 15:50:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|23
1661270100000|2022-08-23 15:55:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|18
1661270400000|2022-08-23 16:00:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|15
1661270700000|2022-08-23 16:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.91|6.81|1
1661271000000|2022-08-23 16:10:00|6.9|6.8|6.89|6.79|6.91|6.81|6.88|6.78|28
1661271300000|2022-08-23 16:15:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|19
1661271600000|2022-08-23 16:20:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|58
1661271900000|2022-08-23 16:25:00|6.87|6.77|6.86|6.76|6.88|6.78|6.86|6.76|30
1661272200000|2022-08-23 16:30:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|27
1661272500000|2022-08-23 16:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|31
1661272800000|2022-08-23 16:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|17
1661273100000|2022-08-23 16:45:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|22
1661273400000|2022-08-23 16:50:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|25
1661273700000|2022-08-23 16:55:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|16
1661274000000|2022-08-23 17:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|18
1661274300000|2022-08-23 17:05:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|58
1661274600000|2022-08-23 17:10:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|42
1661274900000|2022-08-23 17:15:00|6.87|6.77|6.87|6.77|6.88|6.78|6.86|6.76|31
1661275200000|2022-08-23 17:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|4
1661275500000|2022-08-23 17:25:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|20
1661275800000|2022-08-23 17:30:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|27
1661276100000|2022-08-23 17:35:00|6.89|6.79|6.88|6.78|6.9|6.8|6.88|6.78|20
1661276400000|2022-08-23 17:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|72
1661276700000|2022-08-23 17:45:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|17
1661277000000|2022-08-23 17:50:00|6.88|6.78|6.85|6.75|6.88|6.78|6.84|6.74|38
1661277300000|2022-08-23 17:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|2
1661277600000|2022-08-23 18:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|42
1661277900000|2022-08-23 18:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|33
1661278200000|2022-08-23 18:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|7
1661278500000|2022-08-23 18:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|16
1661278800000|2022-08-23 18:20:00|6.9|6.8|6.94|6.84|6.95|6.85|6.89|6.79|35
1661279100000|2022-08-23 18:25:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|66
1661279400000|2022-08-23 18:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|40
1661279700000|2022-08-23 18:35:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|11
1661280000000|2022-08-23 18:40:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|16
1661280300000|2022-08-23 18:45:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|7
1661280600000|2022-08-23 18:50:00|6.91|6.81|6.9|6.8|6.92|6.82|6.9|6.8|36
1661280900000|2022-08-23 18:55:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|34
1661281200000|2022-08-23 19:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|102
1661281500000|2022-08-23 19:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|42
1661281800000|2022-08-23 19:10:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|16
1661282100000|2022-08-23 19:15:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|26
1661282400000|2022-08-23 19:20:00|6.91|6.81|6.88|6.78|6.91|6.81|6.88|6.78|56
1661282700000|2022-08-23 19:25:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1661283000000|2022-08-23 19:30:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|103
1661283300000|2022-08-23 19:35:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|24
1661283600000|2022-08-23 19:40:00|6.88|6.78|6.88|6.78|6.9|6.8|6.88|6.78|29
1661283900000|2022-08-23 19:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|6
1661284200000|2022-08-23 19:50:00|6.87|6.77|6.88|6.78|6.88|6.78|6.87|6.77|22
1661284500000|2022-08-23 19:55:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|36
1661284800000|2022-08-23 20:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|37
1661285400000|2022-08-23 20:10:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|10
1661285700000|2022-08-23 20:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|3
1661286000000|2022-08-23 20:20:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|2
1661286300000|2022-08-23 20:25:00|6.91|6.81|6.91|6.81|6.93|6.83|6.9|6.8|55
1661286600000|2022-08-23 20:30:00|6.9|6.8|6.88|6.78|6.91|6.81|6.87|6.77|75
1661286900000|2022-08-23 20:35:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|56
1661287200000|2022-08-23 20:40:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|28
1661287500000|2022-08-23 20:45:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|24
1661287800000|2022-08-23 20:50:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|53
1661288100000|2022-08-23 20:55:00|6.88|6.78|6.89|6.79|6.9|6.8|6.88|6.78|70
1661288400000|2022-08-23 21:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|9
1661288700000|2022-08-23 21:05:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|6
1661289000000|2022-08-23 21:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|29
1661289300000|2022-08-23 21:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|2
1661289600000|2022-08-23 21:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1661289900000|2022-08-23 21:25:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|10
1661290500000|2022-08-23 21:35:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|19
1661290800000|2022-08-23 21:40:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|19
1661291400000|2022-08-23 21:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|10
1661291700000|2022-08-23 21:55:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|10
1661292000000|2022-08-23 22:00:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|53
1661292300000|2022-08-23 22:05:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|35
1661292600000|2022-08-23 22:10:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|21
1661292900000|2022-08-23 22:15:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|21
1661293200000|2022-08-23 22:20:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|4
1661293500000|2022-08-23 22:25:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|57
1661293800000|2022-08-23 22:30:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|22
1661294100000|2022-08-23 22:35:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|68
1661294400000|2022-08-23 22:40:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|32
1661294700000|2022-08-23 22:45:00|6.91|6.81|6.92|6.82|6.92|6.82|6.89|6.79|54
1661295000000|2022-08-23 22:50:00|6.91|6.81|6.9|6.8|6.92|6.82|6.89|6.79|8
1661295300000|2022-08-23 22:55:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|40
1661295600000|2022-08-23 23:00:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|43
1661295900000|2022-08-23 23:05:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|25
1661296200000|2022-08-23 23:10:00|6.91|6.81|6.93|6.83|6.94|6.84|6.91|6.81|19
1661296500000|2022-08-23 23:15:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|35
1661296800000|2022-08-23 23:20:00|6.95|6.85|6.96|6.86|6.96|6.86|6.94|6.84|74
1661297100000|2022-08-23 23:25:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|14
1661297400000|2022-08-23 23:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|40
1661297700000|2022-08-23 23:35:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|35
1661298000000|2022-08-23 23:40:00|6.92|6.82|6.92|6.82|6.93|6.83|6.92|6.82|15
1661298300000|2022-08-23 23:45:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|13
1661298600000|2022-08-23 23:50:00|6.94|6.84|6.92|6.82|6.94|6.84|6.92|6.82|27
1661298900000|2022-08-23 23:55:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|15
1661299200000|2022-08-24 00:00:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|15
1661299500000|2022-08-24 00:05:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|18
1661299800000|2022-08-24 00:10:00|6.93|6.83|6.96|6.86|6.97|6.87|6.93|6.83|32
1661300100000|2022-08-24 00:15:00|6.97|6.87|6.92|6.82|6.97|6.87|6.92|6.82|30
1661300400000|2022-08-24 00:20:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|36
1661300700000|2022-08-24 00:25:00|6.93|6.83|6.92|6.82|6.93|6.83|6.9|6.8|60
1661301000000|2022-08-24 00:30:00|6.93|6.83|6.91|6.81|6.93|6.83|6.91|6.81|15
1661301300000|2022-08-24 00:35:00|6.9|6.8|6.85|6.75|6.91|6.81|6.85|6.75|54
1661301600000|2022-08-24 00:40:00|6.84|6.74|6.82|6.72|6.85|6.75|6.81|6.71|93
1661301900000|2022-08-24 00:45:00|6.83|6.73|6.86|6.76|6.86|6.76|6.82|6.72|56
1661302200000|2022-08-24 00:50:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|32
1661302500000|2022-08-24 00:55:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|32
1661302800000|2022-08-24 01:00:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|27
1661303100000|2022-08-24 01:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|38
1661303400000|2022-08-24 01:10:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|39
1661303700000|2022-08-24 01:15:00|6.85|6.75|6.85|6.75|6.87|6.77|6.85|6.75|19
1661304000000|2022-08-24 01:20:00|6.84|6.74|6.82|6.72|6.85|6.75|6.8|6.7|65
1661304300000|2022-08-24 01:25:00|6.81|6.71|6.82|6.72|6.83|6.73|6.81|6.71|32
1661304600000|2022-08-24 01:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|32
1661304900000|2022-08-24 01:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|29
1661305200000|2022-08-24 01:40:00|6.82|6.72|6.78|6.68|6.83|6.73|6.77|6.67|55
1661305500000|2022-08-24 01:45:00|6.79|6.69|6.78|6.68|6.79|6.69|6.76|6.66|88
1661305800000|2022-08-24 01:50:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|36
1661306100000|2022-08-24 01:55:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|43
1661306400000|2022-08-24 02:00:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|52
1661306700000|2022-08-24 02:05:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|71
1661307000000|2022-08-24 02:10:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|42
1661307300000|2022-08-24 02:15:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|11
1661307600000|2022-08-24 02:20:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|11
1661307900000|2022-08-24 02:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|26
1661308200000|2022-08-24 02:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|17
1661308500000|2022-08-24 02:35:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|15
1661308800000|2022-08-24 02:40:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|25
1661309100000|2022-08-24 02:45:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|8
1661309400000|2022-08-24 02:50:00|6.78|6.68|6.76|6.66|6.78|6.68|6.76|6.66|29
1661309700000|2022-08-24 02:55:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|3
1661310000000|2022-08-24 03:00:00|6.78|6.68|6.78|6.68|6.78|6.68|6.77|6.67|19
1661310300000|2022-08-24 03:05:00|6.77|6.67|6.77|6.67|6.79|6.69|6.77|6.67|45
1661310600000|2022-08-24 03:10:00|6.78|6.68|6.76|6.66|6.78|6.68|6.75|6.65|19
1661310900000|2022-08-24 03:15:00|6.77|6.67|6.78|6.68|6.79|6.69|6.76|6.66|30
1661311200000|2022-08-24 03:20:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|7
1661311500000|2022-08-24 03:25:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|24
1661311800000|2022-08-24 03:30:00|6.78|6.68|6.8|6.7|6.8|6.7|6.78|6.68|27
1661312100000|2022-08-24 03:35:00|6.79|6.69|6.78|6.68|6.8|6.7|6.77|6.67|10
1661312700000|2022-08-24 03:45:00|6.77|6.67|6.77|6.67|6.78|6.68|6.77|6.67|11
1661313000000|2022-08-24 03:50:00|6.78|6.68|6.78|6.68|6.79|6.69|6.78|6.68|7
1661313300000|2022-08-24 03:55:00|6.79|6.69|6.77|6.67|6.79|6.69|6.77|6.67|13
1661313600000|2022-08-24 04:00:00|6.78|6.68|6.77|6.67|6.79|6.69|6.77|6.67|10
1661313900000|2022-08-24 04:05:00|6.78|6.68|6.77|6.67|6.78|6.68|6.77|6.67|4
1661314200000|2022-08-24 04:10:00|6.76|6.66|6.77|6.67|6.77|6.67|6.76|6.66|16
1661314500000|2022-08-24 04:15:00|6.78|6.68|6.78|6.68|6.78|6.68|6.78|6.68|1
1661315100000|2022-08-24 04:25:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|16
1661315400000|2022-08-24 04:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.77|6.67|8
1661315700000|2022-08-24 04:35:00|6.77|6.67|6.79|6.69|6.79|6.69|6.77|6.67|27
1661316000000|2022-08-24 04:40:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|28
1661316600000|2022-08-24 04:50:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|45
1661316900000|2022-08-24 04:55:00|6.81|6.71|6.8|6.7|6.81|6.71|6.8|6.7|18
1661317200000|2022-08-24 05:00:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|33
1661317500000|2022-08-24 05:05:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|4
1661318100000|2022-08-24 05:15:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|13
1661318400000|2022-08-24 05:20:00|6.81|6.71|6.84|6.74|6.84|6.74|6.81|6.71|22
1661318700000|2022-08-24 05:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|32
1661319000000|2022-08-24 05:30:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|13
1661319300000|2022-08-24 05:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|4
1661319600000|2022-08-24 05:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|21
1661319900000|2022-08-24 05:45:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|21
1661320200000|2022-08-24 05:50:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|27
1661320500000|2022-08-24 05:55:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|31
1661320800000|2022-08-24 06:00:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|51
1661321100000|2022-08-24 06:05:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|7
1661321400000|2022-08-24 06:10:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|8
1661321700000|2022-08-24 06:15:00|6.84|6.74|6.82|6.72|6.84|6.74|6.82|6.72|31
1661322000000|2022-08-24 06:20:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1661322300000|2022-08-24 06:25:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|24
1661322600000|2022-08-24 06:30:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|50
1661322900000|2022-08-24 06:35:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|17
1661323200000|2022-08-24 06:40:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|7
1661323500000|2022-08-24 06:45:00|6.83|6.73|6.82|6.72|6.83|6.73|6.82|6.72|22
1661323800000|2022-08-24 06:50:00|6.83|6.73|6.84|6.74|6.84|6.74|6.82|6.72|34
1661324100000|2022-08-24 06:55:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|8
1661324400000|2022-08-24 07:00:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|14
1661324700000|2022-08-24 07:05:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|36
1661325000000|2022-08-24 07:10:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|62
1661325300000|2022-08-24 07:15:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|9
1661325600000|2022-08-24 07:20:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|49
1661325900000|2022-08-24 07:25:00|6.81|6.71|6.81|6.71|6.82|6.72|6.8|6.7|59
1661326200000|2022-08-24 07:30:00|6.8|6.7|6.76|6.66|6.81|6.71|6.76|6.66|49
1661326500000|2022-08-24 07:35:00|6.77|6.67|6.78|6.68|6.78|6.68|6.76|6.66|66
1661326800000|2022-08-24 07:40:00|6.79|6.69|6.77|6.67|6.79|6.69|6.76|6.66|37
1661327100000|2022-08-24 07:45:00|6.76|6.66|6.78|6.68|6.78|6.68|6.76|6.66|15
1661327400000|2022-08-24 07:50:00|6.79|6.69|6.79|6.69|6.79|6.69|6.78|6.68|7
1661327700000|2022-08-24 07:55:00|6.78|6.68|6.79|6.69|6.79|6.69|6.78|6.68|18
1661328000000|2022-08-24 08:00:00|6.78|6.68|6.81|6.71|6.81|6.71|6.78|6.68|34
1661328600000|2022-08-24 08:10:00|6.8|6.7|6.82|6.72|6.82|6.72|6.8|6.7|9
1661328900000|2022-08-24 08:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.79|6.69|44
1661329200000|2022-08-24 08:20:00|6.81|6.71|6.83|6.73|6.83|6.73|6.81|6.71|37
1661329500000|2022-08-24 08:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|17
1661329800000|2022-08-24 08:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|29
1661330100000|2022-08-24 08:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|40
1661330400000|2022-08-24 08:40:00|6.82|6.72|6.82|6.72|6.84|6.74|6.82|6.72|33
1661330700000|2022-08-24 08:45:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|19
1661331000000|2022-08-24 08:50:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|9
1661331300000|2022-08-24 08:55:00|6.83|6.73|6.81|6.71|6.83|6.73|6.8|6.7|41
1661331600000|2022-08-24 09:00:00|6.82|6.72|6.82|6.72|6.83|6.73|6.82|6.72|17
1661331900000|2022-08-24 09:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|34
1661332200000|2022-08-24 09:10:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|8
1661332500000|2022-08-24 09:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|14
1661332800000|2022-08-24 09:20:00|6.83|6.73|6.82|6.72|6.83|6.73|6.81|6.71|20
1661333100000|2022-08-24 09:25:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|18
1661333400000|2022-08-24 09:30:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|13
1661333700000|2022-08-24 09:35:00|6.82|6.72|6.82|6.72|6.82|6.72|6.8|6.7|19
1661334000000|2022-08-24 09:40:00|6.83|6.73|6.81|6.71|6.83|6.73|6.81|6.71|7
1661334300000|2022-08-24 09:45:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|7
1661334600000|2022-08-24 09:50:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|6
1661334900000|2022-08-24 09:55:00|6.81|6.71|6.81|6.71|6.82|6.72|6.81|6.71|19
1661335200000|2022-08-24 10:00:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|8
1661335500000|2022-08-24 10:05:00|6.82|6.72|6.81|6.71|6.82|6.72|6.81|6.71|18
1661335800000|2022-08-24 10:10:00|6.82|6.72|6.82|6.72|6.82|6.72|6.81|6.71|21
1661336100000|2022-08-24 10:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|40
1661336400000|2022-08-24 10:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.81|6.71|26
1661336700000|2022-08-24 10:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.81|6.71|32
1661337000000|2022-08-24 10:30:00|6.83|6.73|6.83|6.73|6.84|6.74|6.83|6.73|9
1661337300000|2022-08-24 10:35:00|6.84|6.74|6.83|6.73|6.84|6.74|6.83|6.73|10
1661337600000|2022-08-24 10:40:00|6.84|6.74|6.83|6.73|6.84|6.74|6.82|6.72|20
1661337900000|2022-08-24 10:45:00|6.82|6.72|6.81|6.71|6.83|6.73|6.81|6.71|26
1661338200000|2022-08-24 10:50:00|6.8|6.7|6.81|6.71|6.82|6.72|6.8|6.7|24
1661338500000|2022-08-24 10:55:00|6.8|6.7|6.8|6.7|6.81|6.71|6.79|6.69|25
1661338800000|2022-08-24 11:00:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|4
1661339100000|2022-08-24 11:05:00|6.81|6.71|6.82|6.72|6.82|6.72|6.81|6.71|24
1661339400000|2022-08-24 11:10:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|23
1661339700000|2022-08-24 11:15:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|13
1661340000000|2022-08-24 11:20:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|18
1661340300000|2022-08-24 11:25:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|10
1661340600000|2022-08-24 11:30:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|24
1661340900000|2022-08-24 11:35:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|22
1661341200000|2022-08-24 11:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|11
1661341500000|2022-08-24 11:45:00|6.84|6.74|6.86|6.76|6.86|6.76|6.84|6.74|15
1661341800000|2022-08-24 11:50:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|14
1661342400000|2022-08-24 12:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.85|6.75|16
1661342700000|2022-08-24 12:05:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|4
1661343000000|2022-08-24 12:10:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1661343300000|2022-08-24 12:15:00|6.87|6.77|6.86|6.76|6.87|6.77|6.84|6.74|28
1661343600000|2022-08-24 12:20:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|20
1661343900000|2022-08-24 12:25:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|41
1661344200000|2022-08-24 12:30:00|6.86|6.76|6.85|6.75|6.87|6.77|6.84|6.74|56
1661344500000|2022-08-24 12:35:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|30
1661344800000|2022-08-24 12:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|9
1661345100000|2022-08-24 12:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|26
1661345400000|2022-08-24 12:50:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|36
1661345700000|2022-08-24 12:55:00|6.85|6.75|6.86|6.76|6.86|6.76|6.85|6.75|12
1661346000000|2022-08-24 13:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.85|6.75|69
1661346300000|2022-08-24 13:05:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|42
1661346600000|2022-08-24 13:10:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|36
1661346900000|2022-08-24 13:15:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|53
1661347500000|2022-08-24 13:25:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|44
1661347800000|2022-08-24 13:30:00|6.85|6.75|6.82|6.72|6.86|6.76|6.82|6.72|98
1661348100000|2022-08-24 13:35:00|6.83|6.73|6.85|6.75|6.85|6.75|6.82|6.72|29
1661348400000|2022-08-24 13:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|53
1661348700000|2022-08-24 13:45:00|6.85|6.75|6.84|6.74|6.85|6.75|6.83|6.73|74
1661349000000|2022-08-24 13:50:00|6.83|6.73|6.83|6.73|6.85|6.75|6.83|6.73|75
1661349300000|2022-08-24 13:55:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|9
1661349600000|2022-08-24 14:00:00|6.83|6.73|6.82|6.72|6.85|6.75|6.82|6.72|14
1661349900000|2022-08-24 14:05:00|6.83|6.73|6.83|6.73|6.84|6.74|6.82|6.72|45
1661350200000|2022-08-24 14:10:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|23
1661350500000|2022-08-24 14:15:00|6.85|6.75|6.85|6.75|6.85|6.75|6.85|6.75|1
1661350800000|2022-08-24 14:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|24
1661351100000|2022-08-24 14:25:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|17
1661351400000|2022-08-24 14:30:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|32
1661351700000|2022-08-24 14:35:00|6.87|6.77|6.85|6.75|6.87|6.77|6.85|6.75|29
1661352000000|2022-08-24 14:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.83|6.73|33
1661352300000|2022-08-24 14:45:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|24
1661352600000|2022-08-24 14:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|25
1661352900000|2022-08-24 14:55:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|28
1661353200000|2022-08-24 15:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|34
1661353500000|2022-08-24 15:05:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|30
1661353800000|2022-08-24 15:10:00|6.86|6.76|6.87|6.77|6.87|6.77|6.86|6.76|26
1661354100000|2022-08-24 15:15:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|11
1661354400000|2022-08-24 15:20:00|6.89|6.79|6.91|6.81|6.91|6.81|6.88|6.78|41
1661354700000|2022-08-24 15:25:00|6.9|6.8|6.93|6.83|6.93|6.83|6.9|6.8|44
1661355000000|2022-08-24 15:30:00|6.94|6.84|6.94|6.84|6.94|6.84|6.91|6.81|29
1661355300000|2022-08-24 15:35:00|6.95|6.85|6.91|6.81|6.95|6.85|6.91|6.81|91
1661355600000|2022-08-24 15:40:00|6.92|6.82|6.94|6.84|6.94|6.84|6.91|6.81|87
1661355900000|2022-08-24 15:45:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|50
1661356200000|2022-08-24 15:50:00|6.93|6.83|6.94|6.84|6.95|6.85|6.92|6.82|52
1661356500000|2022-08-24 15:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.93|6.83|45
1661356800000|2022-08-24 16:00:00|6.96|6.86|6.95|6.85|6.96|6.86|6.93|6.83|34
1661357100000|2022-08-24 16:05:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|34
1661357400000|2022-08-24 16:10:00|6.98|6.88|6.96|6.86|6.99|6.89|6.96|6.86|103
1661357700000|2022-08-24 16:15:00|6.95|6.85|6.98|6.88|6.98|6.88|6.94|6.84|48
1661358000000|2022-08-24 16:20:00|6.97|6.87|6.95|6.85|6.98|6.88|6.94|6.84|69
1661358300000|2022-08-24 16:25:00|6.96|6.86|6.94|6.84|6.97|6.87|6.94|6.84|93
1661358600000|2022-08-24 16:30:00|6.95|6.85|6.98|6.88|6.98|6.88|6.94|6.84|28
1661358900000|2022-08-24 16:35:00|6.97|6.87|6.99|6.89|7.02|6.92|6.97|6.87|67
1661359200000|2022-08-24 16:40:00|6.98|6.88|6.97|6.87|6.99|6.89|6.96|6.86|42
1661359500000|2022-08-24 16:45:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|30
1661359800000|2022-08-24 16:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.97|6.87|31
1661360100000|2022-08-24 16:55:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|6
1661360400000|2022-08-24 17:00:00|6.99|6.89|6.97|6.87|6.99|6.89|6.96|6.86|37
1661360700000|2022-08-24 17:05:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|18
1661361000000|2022-08-24 17:10:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|35
1661361300000|2022-08-24 17:15:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|17
1661361600000|2022-08-24 17:20:00|6.96|6.86|6.93|6.83|6.96|6.86|6.93|6.83|70
1661361900000|2022-08-24 17:25:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|63
1661362200000|2022-08-24 17:30:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|92
1661362500000|2022-08-24 17:35:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|24
1661362800000|2022-08-24 17:40:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|5
1661363100000|2022-08-24 17:45:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|137
1661363400000|2022-08-24 17:50:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|43
1661363700000|2022-08-24 17:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.94|6.84|59
1661364000000|2022-08-24 18:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|29
1661364300000|2022-08-24 18:05:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|7
1661364600000|2022-08-24 18:10:00|6.99|6.89|6.99|6.89|7.01|6.91|6.99|6.89|29
1661364900000|2022-08-24 18:15:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|35
1661365200000|2022-08-24 18:20:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|44
1661365500000|2022-08-24 18:25:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|16
1661365800000|2022-08-24 18:30:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|39
1661366400000|2022-08-24 18:40:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|20
1661366700000|2022-08-24 18:45:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|34
1661367000000|2022-08-24 18:50:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|34
1661367300000|2022-08-24 18:55:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|3
1661367600000|2022-08-24 19:00:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|9
1661367900000|2022-08-24 19:05:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1661368200000|2022-08-24 19:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|31
1661368500000|2022-08-24 19:15:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|29
1661368800000|2022-08-24 19:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|34
1661369100000|2022-08-24 19:25:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|14
1661369700000|2022-08-24 19:35:00|6.99|6.89|6.99|6.89|6.99|6.89|6.99|6.89|1
1661370000000|2022-08-24 19:40:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|17
1661370300000|2022-08-24 19:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|25
1661370600000|2022-08-24 19:50:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|26
1661370900000|2022-08-24 19:55:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|35
1661371200000|2022-08-24 20:00:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|19
1661371500000|2022-08-24 20:05:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|29
1661371800000|2022-08-24 20:10:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|22
1661372100000|2022-08-24 20:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|23
1661372400000|2022-08-24 20:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.95|6.85|22
1661372700000|2022-08-24 20:25:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|4
1661373300000|2022-08-24 20:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|14
1661373600000|2022-08-24 20:40:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1661373900000|2022-08-24 20:45:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|35
1661374200000|2022-08-24 20:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|13
1661374500000|2022-08-24 20:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|34
1661374800000|2022-08-24 21:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|5
1661375100000|2022-08-24 21:05:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|35
1661375400000|2022-08-24 21:10:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1661375700000|2022-08-24 21:15:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|12
1661376000000|2022-08-24 21:20:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|11
1661376300000|2022-08-24 21:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|9
1661376600000|2022-08-24 21:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|5
1661376900000|2022-08-24 21:35:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|7
1661377200000|2022-08-24 21:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|28
1661377500000|2022-08-24 21:45:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|25
1661377800000|2022-08-24 21:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|21
1661378100000|2022-08-24 21:55:00|6.93|6.83|6.92|6.82|6.94|6.84|6.9|6.8|42
1661378400000|2022-08-24 22:00:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|26
1661378700000|2022-08-24 22:05:00|6.91|6.81|6.92|6.82|6.93|6.83|6.91|6.81|28
1661379000000|2022-08-24 22:10:00|6.93|6.83|6.92|6.82|6.94|6.84|6.91|6.81|46
1661379300000|2022-08-24 22:15:00|6.93|6.83|6.91|6.81|6.93|6.83|6.9|6.8|35
1661379600000|2022-08-24 22:20:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|41
1661379900000|2022-08-24 22:25:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|66
1661380200000|2022-08-24 22:30:00|6.89|6.79|6.87|6.77|6.9|6.8|6.86|6.76|57
1661380500000|2022-08-24 22:35:00|6.88|6.78|6.87|6.77|6.89|6.79|6.87|6.77|78
1661380800000|2022-08-24 22:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|30
1661381100000|2022-08-24 22:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.86|6.76|44
1661381400000|2022-08-24 22:50:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|14
1661381700000|2022-08-24 22:55:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|6
1661382000000|2022-08-24 23:00:00|6.84|6.74|6.85|6.75|6.86|6.76|6.84|6.74|20
1661382300000|2022-08-24 23:05:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|21
1661382600000|2022-08-24 23:10:00|6.85|6.75|6.87|6.77|6.87|6.77|6.85|6.75|13
1661382900000|2022-08-24 23:15:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|12
1661383200000|2022-08-24 23:20:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|16
1661383500000|2022-08-24 23:25:00|6.86|6.76|6.86|6.76|6.86|6.76|6.84|6.74|15
1661383800000|2022-08-24 23:30:00|6.85|6.75|6.82|6.72|6.86|6.76|6.81|6.71|36
1661384100000|2022-08-24 23:35:00|6.81|6.71|6.84|6.74|6.84|6.74|6.81|6.71|40
1661384400000|2022-08-24 23:40:00|6.85|6.75|6.83|6.73|6.85|6.75|6.83|6.73|21
1661384700000|2022-08-24 23:45:00|6.82|6.72|6.84|6.74|6.84|6.74|6.82|6.72|29
1661385300000|2022-08-24 23:55:00|6.83|6.73|6.84|6.74|6.84|6.74|6.83|6.73|38
1661385600000|2022-08-25 00:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.83|6.73|33
1661385900000|2022-08-25 00:05:00|6.84|6.74|6.87|6.77|6.87|6.77|6.84|6.74|28
1661386200000|2022-08-25 00:10:00|6.86|6.76|6.84|6.74|6.86|6.76|6.84|6.74|13
1661386500000|2022-08-25 00:15:00|6.85|6.75|6.86|6.76|6.86|6.76|6.84|6.74|16
1661386800000|2022-08-25 00:20:00|6.87|6.77|6.86|6.76|6.87|6.77|6.85|6.75|10
1661387100000|2022-08-25 00:25:00|6.87|6.77|6.86|6.76|6.87|6.77|6.86|6.76|4
1661387400000|2022-08-25 00:30:00|6.85|6.75|6.87|6.77|6.88|6.78|6.85|6.75|39
1661387700000|2022-08-25 00:35:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|15
1661388000000|2022-08-25 00:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|21
1661388300000|2022-08-25 00:45:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|16
1661388600000|2022-08-25 00:50:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|2
1661388900000|2022-08-25 00:55:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|6
1661389200000|2022-08-25 01:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|18
1661389500000|2022-08-25 01:05:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|22
1661389800000|2022-08-25 01:10:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|14
1661390100000|2022-08-25 01:15:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|15
1661390400000|2022-08-25 01:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|17
1661390700000|2022-08-25 01:25:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|33
1661391000000|2022-08-25 01:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|45
1661391300000|2022-08-25 01:35:00|6.92|6.82|6.93|6.83|6.94|6.84|6.91|6.81|22
1661391600000|2022-08-25 01:40:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|16
1661391900000|2022-08-25 01:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|29
1661392200000|2022-08-25 01:50:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|17
1661392500000|2022-08-25 01:55:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|35
1661392800000|2022-08-25 02:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|34
1661393100000|2022-08-25 02:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|32
1661393400000|2022-08-25 02:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|27
1661393700000|2022-08-25 02:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.89|6.79|29
1661394000000|2022-08-25 02:20:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|17
1661394300000|2022-08-25 02:25:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|9
1661394600000|2022-08-25 02:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|69
1661394900000|2022-08-25 02:35:00|6.9|6.8|6.88|6.78|6.9|6.8|6.88|6.78|21
1661395200000|2022-08-25 02:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|39
1661395500000|2022-08-25 02:45:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|8
1661395800000|2022-08-25 02:50:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|24
1661396100000|2022-08-25 02:55:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|10
1661396400000|2022-08-25 03:00:00|6.92|6.82|6.91|6.81|6.92|6.82|6.91|6.81|10
1661396700000|2022-08-25 03:05:00|6.9|6.8|6.92|6.82|6.93|6.83|6.9|6.8|27
1661397000000|2022-08-25 03:10:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|4
1661397300000|2022-08-25 03:15:00|6.93|6.83|6.92|6.82|6.93|6.83|6.91|6.81|34
1661397600000|2022-08-25 03:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|3
1661397900000|2022-08-25 03:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|32
1661398200000|2022-08-25 03:30:00|6.9|6.8|6.87|6.77|6.91|6.81|6.87|6.77|26
1661398500000|2022-08-25 03:35:00|6.86|6.76|6.87|6.77|6.88|6.78|6.85|6.75|12
1661398800000|2022-08-25 03:40:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|16
1661399100000|2022-08-25 03:45:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|14
1661399400000|2022-08-25 03:50:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|33
1661399700000|2022-08-25 03:55:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|10
1661400000000|2022-08-25 04:00:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|9
1661400300000|2022-08-25 04:05:00|6.9|6.8|6.9|6.8|6.9|6.8|6.9|6.8|1
1661400600000|2022-08-25 04:10:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|13
1661400900000|2022-08-25 04:15:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|16
1661401200000|2022-08-25 04:20:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|22
1661401500000|2022-08-25 04:25:00|6.88|6.78|6.89|6.79|6.89|6.79|6.88|6.78|6
1661401800000|2022-08-25 04:30:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|9
1661402100000|2022-08-25 04:35:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|6
1661402400000|2022-08-25 04:40:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|19
1661402700000|2022-08-25 04:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|7
1661403000000|2022-08-25 04:50:00|6.89|6.79|6.89|6.79|6.9|6.8|6.88|6.78|21
1661403300000|2022-08-25 04:55:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|11
1661403600000|2022-08-25 05:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.89|6.79|60
1661403900000|2022-08-25 05:05:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|32
1661404200000|2022-08-25 05:10:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|4
1661404500000|2022-08-25 05:15:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|7
1661404800000|2022-08-25 05:20:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|31
1661405100000|2022-08-25 05:25:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|14
1661405400000|2022-08-25 05:30:00|6.89|6.79|6.89|6.79|6.9|6.8|6.89|6.79|5
1661405700000|2022-08-25 05:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|13
1661406000000|2022-08-25 05:40:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|27
1661406300000|2022-08-25 05:45:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|15
1661406600000|2022-08-25 05:50:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|4
1661406900000|2022-08-25 05:55:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|2
1661407200000|2022-08-25 06:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|26
1661407500000|2022-08-25 06:05:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|27
1661407800000|2022-08-25 06:10:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|59
1661408100000|2022-08-25 06:15:00|6.91|6.81|6.96|6.86|6.98|6.88|6.91|6.81|44
1661408400000|2022-08-25 06:20:00|6.95|6.85|6.95|6.85|6.97|6.87|6.94|6.84|53
1661408700000|2022-08-25 06:25:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|42
1661409000000|2022-08-25 06:30:00|6.96|6.86|6.98|6.88|6.98|6.88|6.95|6.85|27
1661409300000|2022-08-25 06:35:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|41
1661409600000|2022-08-25 06:40:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|29
1661409900000|2022-08-25 06:45:00|6.99|6.89|6.98|6.88|6.99|6.89|6.97|6.87|38
1661410200000|2022-08-25 06:50:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|26
1661410500000|2022-08-25 06:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|34
1661410800000|2022-08-25 07:00:00|6.97|6.87|6.99|6.89|7|6.9|6.97|6.87|53
1661411100000|2022-08-25 07:05:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|70
1661411400000|2022-08-25 07:10:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|33
1661411700000|2022-08-25 07:15:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|9
1661412000000|2022-08-25 07:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|2
1661412300000|2022-08-25 07:25:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|3
1661412600000|2022-08-25 07:30:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|27
1661412900000|2022-08-25 07:35:00|6.94|6.84|6.96|6.86|6.96|6.86|6.94|6.84|17
1661413200000|2022-08-25 07:40:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|36
1661413500000|2022-08-25 07:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|34
1661413800000|2022-08-25 07:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|36
1661414100000|2022-08-25 07:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.96|6.86|36
1661414400000|2022-08-25 08:00:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|39
1661414700000|2022-08-25 08:05:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|26
1661415000000|2022-08-25 08:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|32
1661415300000|2022-08-25 08:15:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|5
1661415600000|2022-08-25 08:20:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|24
1661415900000|2022-08-25 08:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|21
1661416200000|2022-08-25 08:30:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|23
1661416500000|2022-08-25 08:35:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|6
1661416800000|2022-08-25 08:40:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|5
1661417100000|2022-08-25 08:45:00|6.98|6.88|6.98|6.88|6.98|6.88|6.97|6.87|7
1661417400000|2022-08-25 08:50:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|14
1661417700000|2022-08-25 08:55:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|3
1661418000000|2022-08-25 09:00:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|5
1661418300000|2022-08-25 09:05:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|10
1661418600000|2022-08-25 09:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|5
1661419200000|2022-08-25 09:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|7
1661419500000|2022-08-25 09:25:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|21
1661419800000|2022-08-25 09:30:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|6
1661420100000|2022-08-25 09:35:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|8
1661420400000|2022-08-25 09:40:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|25
1661420700000|2022-08-25 09:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.93|6.83|25
1661421000000|2022-08-25 09:50:00|6.92|6.82|6.94|6.84|6.94|6.84|6.92|6.82|7
1661421300000|2022-08-25 09:55:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|9
1661421600000|2022-08-25 10:00:00|6.96|6.86|6.95|6.85|6.98|6.88|6.95|6.85|30
1661421900000|2022-08-25 10:05:00|6.96|6.86|6.94|6.84|6.96|6.86|6.94|6.84|19
1661422200000|2022-08-25 10:10:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|5
1661422500000|2022-08-25 10:15:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|3
1661422800000|2022-08-25 10:20:00|6.97|6.87|7.03|6.93|7.04|6.94|6.97|6.87|87
1661423100000|2022-08-25 10:25:00|7.04|6.94|7.08|6.98|7.08|6.98|7.02|6.92|53
1661423400000|2022-08-25 10:30:00|7.07|6.97|7.12|7.02|7.14|7.04|7.06|6.96|88
1661423700000|2022-08-25 10:35:00|7.11|7.01|7.19|7.09|7.19|7.09|7.11|7.01|99
1661424000000|2022-08-25 10:40:00|7.18|7.08|7.22|7.12|7.23|7.13|7.17|7.07|101
1661424300000|2022-08-25 10:45:00|7.23|7.13|7.14|7.04|7.23|7.13|7.14|7.04|100
1661424600000|2022-08-25 10:50:00|7.15|7.05|7.09|6.99|7.15|7.05|7.07|6.97|115
1661424900000|2022-08-25 10:55:00|7.1|7|7.09|6.99|7.1|7|7.08|6.98|30
1661425200000|2022-08-25 11:00:00|7.08|6.98|7.1|7|7.1|7|7.07|6.97|61
1661425500000|2022-08-25 11:05:00|7.11|7.01|7.1|7|7.12|7.02|7.09|6.99|30
1661425800000|2022-08-25 11:10:00|7.09|6.99|7.11|7.01|7.11|7.01|7.08|6.98|21
1661426100000|2022-08-25 11:15:00|7.12|7.02|7.1|7|7.12|7.02|7.08|6.98|49
1661426400000|2022-08-25 11:20:00|7.09|6.99|7.12|7.02|7.12|7.02|7.08|6.98|52
1661426700000|2022-08-25 11:25:00|7.13|7.03|7.11|7.01|7.13|7.03|7.11|7.01|5
1661427000000|2022-08-25 11:30:00|7.1|7|7.12|7.02|7.12|7.02|7.09|6.99|39
1661427300000|2022-08-25 11:35:00|7.11|7.01|7.13|7.03|7.14|7.04|7.11|7.01|41
1661427600000|2022-08-25 11:40:00|7.12|7.02|7.14|7.04|7.14|7.04|7.12|7.02|21
1661427900000|2022-08-25 11:45:00|7.13|7.03|7.13|7.03|7.14|7.04|7.12|7.02|25
1661428200000|2022-08-25 11:50:00|7.12|7.02|7.13|7.03|7.14|7.04|7.12|7.02|24
1661428500000|2022-08-25 11:55:00|7.14|7.04|7.15|7.05|7.16|7.06|7.13|7.03|18
1661428800000|2022-08-25 12:00:00|7.14|7.04|7.13|7.03|7.16|7.06|7.13|7.03|38
1661429100000|2022-08-25 12:05:00|7.14|7.04|7.11|7.01|7.14|7.04|7.11|7.01|36
1661429400000|2022-08-25 12:10:00|7.1|7|7.09|6.99|7.12|7.02|7.09|6.99|38
1661429700000|2022-08-25 12:15:00|7.1|7|7.08|6.98|7.1|7|7.07|6.97|83
1661430000000|2022-08-25 12:20:00|7.07|6.97|7.09|6.99|7.09|6.99|7.06|6.96|43
1661430300000|2022-08-25 12:25:00|7.1|7|7.09|6.99|7.1|7|7.06|6.96|84
1661430600000|2022-08-25 12:30:00|7.08|6.98|7.08|6.98|7.09|6.99|7.06|6.96|51
1661430900000|2022-08-25 12:35:00|7.09|6.99|7.09|6.99|7.1|7|7.08|6.98|25
1661431200000|2022-08-25 12:40:00|7.1|7|7.07|6.97|7.1|7|7.07|6.97|36
1661431500000|2022-08-25 12:45:00|7.06|6.96|7.02|6.92|7.08|6.98|7.01|6.91|47
1661431800000|2022-08-25 12:50:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|67
1661432100000|2022-08-25 12:55:00|7.02|6.92|7.02|6.92|7.03|6.93|7.01|6.91|49
1661432400000|2022-08-25 13:00:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|36
1661432700000|2022-08-25 13:05:00|7.01|6.91|7|6.9|7.03|6.93|6.98|6.88|66
1661433000000|2022-08-25 13:10:00|7.01|6.91|7.02|6.92|7.02|6.92|7|6.9|28
1661433300000|2022-08-25 13:15:00|7.01|6.91|7|6.9|7.02|6.92|7|6.9|4
1661433600000|2022-08-25 13:20:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|42
1661433900000|2022-08-25 13:25:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|39
1661434200000|2022-08-25 13:30:00|7|6.9|7|6.9|7.01|6.91|6.99|6.89|53
1661434500000|2022-08-25 13:35:00|6.99|6.89|7|6.9|7.01|6.91|6.99|6.89|64
1661434800000|2022-08-25 13:40:00|7.01|6.91|6.97|6.87|7.01|6.91|6.96|6.86|59
1661435100000|2022-08-25 13:45:00|6.96|6.86|6.99|6.89|7|6.9|6.96|6.86|24
1661435400000|2022-08-25 13:50:00|6.98|6.88|7|6.9|7|6.9|6.97|6.87|39
1661435700000|2022-08-25 13:55:00|7.01|6.91|7.01|6.91|7.02|6.92|7|6.9|25
1661436000000|2022-08-25 14:00:00|7.02|6.92|7|6.9|7.02|6.92|7|6.9|23
1661436300000|2022-08-25 14:05:00|7.01|6.91|6.98|6.88|7.01|6.91|6.98|6.88|56
1661436600000|2022-08-25 14:10:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|25
1661436900000|2022-08-25 14:15:00|7|6.9|6.98|6.88|7|6.9|6.98|6.88|15
1661437200000|2022-08-25 14:20:00|6.99|6.89|7.01|6.91|7.01|6.91|6.98|6.88|31
1661437500000|2022-08-25 14:25:00|7.02|6.92|6.99|6.89|7.02|6.92|6.98|6.88|22
1661437800000|2022-08-25 14:30:00|7|6.9|7.01|6.91|7.02|6.92|7|6.9|18
1661438100000|2022-08-25 14:35:00|7|6.9|7.02|6.92|7.02|6.92|7|6.9|25
1661438400000|2022-08-25 14:40:00|7.03|6.93|7.02|6.92|7.03|6.93|7.02|6.92|10
1661438700000|2022-08-25 14:45:00|7.03|6.93|7.02|6.92|7.03|6.93|7|6.9|24
1661439000000|2022-08-25 14:50:00|7.01|6.91|7|6.9|7.03|6.93|6.99|6.89|30
1661439300000|2022-08-25 14:55:00|6.99|6.89|6.98|6.88|7|6.9|6.97|6.87|42
1661439600000|2022-08-25 15:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.98|6.88|20
1661439900000|2022-08-25 15:05:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|28
1661440200000|2022-08-25 15:10:00|6.99|6.89|6.97|6.87|6.99|6.89|6.97|6.87|57
1661440500000|2022-08-25 15:15:00|6.98|6.88|6.9|6.8|6.98|6.88|6.9|6.8|71
1661440800000|2022-08-25 15:20:00|6.91|6.81|6.85|6.75|6.91|6.81|6.84|6.74|97
1661441100000|2022-08-25 15:25:00|6.84|6.74|6.84|6.74|6.87|6.77|6.82|6.72|73
1661441400000|2022-08-25 15:30:00|6.85|6.75|6.86|6.76|6.87|6.77|6.83|6.73|38
1661441700000|2022-08-25 15:35:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|15
1661442000000|2022-08-25 15:40:00|6.86|6.76|6.87|6.77|6.88|6.78|6.86|6.76|62
1661442300000|2022-08-25 15:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|39
1661442600000|2022-08-25 15:50:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|44
1661442900000|2022-08-25 15:55:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|34
1661443200000|2022-08-25 16:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.87|6.77|20
1661443500000|2022-08-25 16:05:00|6.87|6.77|6.88|6.78|6.9|6.8|6.87|6.77|28
1661443800000|2022-08-25 16:10:00|6.89|6.79|6.86|6.76|6.89|6.79|6.86|6.76|42
1661444100000|2022-08-25 16:15:00|6.87|6.77|6.88|6.78|6.88|6.78|6.85|6.75|42
1661444400000|2022-08-25 16:20:00|6.89|6.79|6.87|6.77|6.89|6.79|6.86|6.76|57
1661444700000|2022-08-25 16:25:00|6.86|6.76|6.89|6.79|6.89|6.79|6.86|6.76|34
1661445000000|2022-08-25 16:30:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|48
1661445300000|2022-08-25 16:35:00|6.88|6.78|6.88|6.78|6.89|6.79|6.88|6.78|43
1661445600000|2022-08-25 16:40:00|6.87|6.77|6.88|6.78|6.88|6.78|6.86|6.76|20
1661445900000|2022-08-25 16:45:00|6.87|6.77|6.84|6.74|6.88|6.78|6.84|6.74|46
1661446200000|2022-08-25 16:50:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|55
1661446500000|2022-08-25 16:55:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|21
1661446800000|2022-08-25 17:00:00|6.87|6.77|6.87|6.77|6.87|6.77|6.86|6.76|33
1661447100000|2022-08-25 17:05:00|6.88|6.78|6.87|6.77|6.88|6.78|6.87|6.77|54
1661447400000|2022-08-25 17:10:00|6.88|6.78|6.88|6.78|6.88|6.78|6.86|6.76|13
1661447700000|2022-08-25 17:15:00|6.89|6.79|6.9|6.8|6.9|6.8|6.88|6.78|22
1661448000000|2022-08-25 17:20:00|6.89|6.79|6.91|6.81|6.91|6.81|6.89|6.79|27
1661448300000|2022-08-25 17:25:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|12
1661448600000|2022-08-25 17:30:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|22
1661448900000|2022-08-25 17:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|45
1661449200000|2022-08-25 17:40:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|27
1661449500000|2022-08-25 17:45:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|17
1661449800000|2022-08-25 17:50:00|6.91|6.81|6.92|6.82|6.92|6.82|6.9|6.8|44
1661450100000|2022-08-25 17:55:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|29
1661450400000|2022-08-25 18:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|36
1661450700000|2022-08-25 18:05:00|6.88|6.78|6.9|6.8|6.9|6.8|6.88|6.78|35
1661451000000|2022-08-25 18:10:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|9
1661451300000|2022-08-25 18:15:00|6.9|6.8|6.9|6.8|6.91|6.81|6.9|6.8|11
1661451600000|2022-08-25 18:20:00|6.89|6.79|6.9|6.8|6.9|6.8|6.89|6.79|32
1661451900000|2022-08-25 18:25:00|6.91|6.81|6.9|6.8|6.91|6.81|6.9|6.8|44
1661452200000|2022-08-25 18:30:00|6.91|6.81|6.91|6.81|6.91|6.81|6.9|6.8|33
1661452500000|2022-08-25 18:35:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|12
1661452800000|2022-08-25 18:40:00|6.9|6.8|6.89|6.79|6.9|6.8|6.89|6.79|48
1661453100000|2022-08-25 18:45:00|6.88|6.78|6.88|6.78|6.88|6.78|6.87|6.77|11
1661453700000|2022-08-25 18:55:00|6.89|6.79|6.89|6.79|6.89|6.79|6.88|6.78|15
1661454000000|2022-08-25 19:00:00|6.9|6.8|6.9|6.8|6.9|6.8|6.89|6.79|13
1661454300000|2022-08-25 19:05:00|6.91|6.81|6.89|6.79|6.91|6.81|6.89|6.79|25
1661454600000|2022-08-25 19:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|18
1661454900000|2022-08-25 19:15:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|36
1661455200000|2022-08-25 19:20:00|6.92|6.82|6.92|6.82|6.92|6.82|6.91|6.81|11
1661455500000|2022-08-25 19:25:00|6.93|6.83|6.93|6.83|6.93|6.83|6.92|6.82|7
1661455800000|2022-08-25 19:30:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|28
1661456100000|2022-08-25 19:35:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|14
1661456400000|2022-08-25 19:40:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|17
1661456700000|2022-08-25 19:45:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|14
1661457000000|2022-08-25 19:50:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|79
1661457300000|2022-08-25 19:55:00|6.94|6.84|6.95|6.85|6.95|6.85|6.93|6.83|20
1661457600000|2022-08-25 20:00:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|18
1661457900000|2022-08-25 20:05:00|6.94|6.84|6.93|6.83|6.94|6.84|6.93|6.83|12
1661458200000|2022-08-25 20:10:00|6.94|6.84|6.94|6.84|6.94|6.84|6.93|6.83|7
1661458500000|2022-08-25 20:15:00|6.95|6.85|6.95|6.85|6.96|6.86|6.94|6.84|47
1661458800000|2022-08-25 20:20:00|6.94|6.84|6.94|6.84|6.94|6.84|6.94|6.84|1
1661459100000|2022-08-25 20:25:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|21
1661459400000|2022-08-25 20:30:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|14
1661459700000|2022-08-25 20:35:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1661460000000|2022-08-25 20:40:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|9
1661460300000|2022-08-25 20:45:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|6
1661460600000|2022-08-25 20:50:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|11
1661460900000|2022-08-25 20:55:00|6.97|6.87|6.98|6.88|6.98|6.88|6.97|6.87|10
1661461500000|2022-08-25 21:05:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|5
1661461800000|2022-08-25 21:10:00|6.98|6.88|6.98|6.88|6.98|6.88|6.98|6.88|1
1661462100000|2022-08-25 21:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|17
1661462400000|2022-08-25 21:20:00|6.98|6.88|6.99|6.89|6.99|6.89|6.97|6.87|14
1661462700000|2022-08-25 21:25:00|6.98|6.88|6.99|6.89|6.99|6.89|6.98|6.88|46
1661463000000|2022-08-25 21:30:00|6.98|6.88|6.98|6.88|6.99|6.89|6.98|6.88|7
1661463300000|2022-08-25 21:35:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|18
1661463600000|2022-08-25 21:40:00|6.97|6.87|6.97|6.87|6.97|6.87|6.96|6.86|11
1661463900000|2022-08-25 21:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|8
1661464200000|2022-08-25 21:50:00|6.96|6.86|6.96|6.86|6.97|6.87|6.95|6.85|27
1661464500000|2022-08-25 21:55:00|6.95|6.85|6.97|6.87|6.97|6.87|6.95|6.85|29
1661464800000|2022-08-25 22:00:00|6.96|6.86|6.97|6.87|6.98|6.88|6.96|6.86|28
1661465100000|2022-08-25 22:05:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|27
1661465400000|2022-08-25 22:10:00|6.97|6.87|6.97|6.87|6.98|6.88|6.97|6.87|15
1661465700000|2022-08-25 22:15:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|16
1661466000000|2022-08-25 22:20:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|10
1661466300000|2022-08-25 22:25:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|42
1661466600000|2022-08-25 22:30:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|25
1661466900000|2022-08-25 22:35:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|22
1661467200000|2022-08-25 22:40:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|6
1661467500000|2022-08-25 22:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|18
1661467800000|2022-08-25 22:50:00|6.95|6.85|6.94|6.84|6.96|6.86|6.93|6.83|52
1661468100000|2022-08-25 22:55:00|6.95|6.85|6.95|6.85|6.96|6.86|6.95|6.85|25
1661468400000|2022-08-25 23:00:00|6.94|6.84|6.94|6.84|6.95|6.85|6.91|6.81|55
1661468700000|2022-08-25 23:05:00|6.93|6.83|6.93|6.83|6.93|6.83|6.93|6.83|1
1661469000000|2022-08-25 23:10:00|6.92|6.82|6.93|6.83|6.93|6.83|6.92|6.82|18
1661469300000|2022-08-25 23:15:00|6.92|6.82|6.94|6.84|6.95|6.85|6.92|6.82|31
1661469600000|2022-08-25 23:20:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|25
1661469900000|2022-08-25 23:25:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|18
1661470200000|2022-08-25 23:30:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|16
1661470500000|2022-08-25 23:35:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|20
1661470800000|2022-08-25 23:40:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|4
1661471100000|2022-08-25 23:45:00|6.96|6.86|6.97|6.87|6.97|6.87|6.96|6.86|6
1661471400000|2022-08-25 23:50:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|12
1661471700000|2022-08-25 23:55:00|6.96|6.86|6.95|6.85|6.97|6.87|6.95|6.85|22
1661472000000|2022-08-26 00:00:00|6.94|6.84|6.92|6.82|6.95|6.85|6.92|6.82|91
1661472300000|2022-08-26 00:05:00|6.93|6.83|6.87|6.77|6.94|6.84|6.87|6.77|55
1661472600000|2022-08-26 00:10:00|6.88|6.78|6.9|6.8|6.9|6.8|6.86|6.76|29
1661472900000|2022-08-26 00:15:00|6.91|6.81|6.9|6.8|6.91|6.81|6.88|6.78|36
1661473200000|2022-08-26 00:20:00|6.91|6.81|6.94|6.84|6.95|6.85|6.9|6.8|36
1661473500000|2022-08-26 00:25:00|6.95|6.85|6.93|6.83|6.96|6.86|6.93|6.83|57
1661473800000|2022-08-26 00:30:00|6.92|6.82|6.95|6.85|6.95|6.85|6.92|6.82|54
1661474100000|2022-08-26 00:35:00|6.94|6.84|6.94|6.84|6.95|6.85|6.94|6.84|49
1661474400000|2022-08-26 00:40:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|36
1661474700000|2022-08-26 00:45:00|6.93|6.83|6.9|6.8|6.93|6.83|6.9|6.8|34
1661475000000|2022-08-26 00:50:00|6.91|6.81|6.87|6.77|6.91|6.81|6.87|6.77|47
1661475300000|2022-08-26 00:55:00|6.88|6.78|6.89|6.79|6.89|6.79|6.87|6.77|32
1661475600000|2022-08-26 01:00:00|6.88|6.78|6.89|6.79|6.91|6.81|6.88|6.78|50
1661475900000|2022-08-26 01:05:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|24
1661476200000|2022-08-26 01:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.9|6.8|36
1661476500000|2022-08-26 01:15:00|6.9|6.8|6.92|6.82|6.92|6.82|6.9|6.8|17
1661476800000|2022-08-26 01:20:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|27
1661477100000|2022-08-26 01:25:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|27
1661477400000|2022-08-26 01:30:00|6.91|6.81|6.91|6.81|6.92|6.82|6.91|6.81|31
1661477700000|2022-08-26 01:35:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|31
1661478000000|2022-08-26 01:40:00|6.93|6.83|6.92|6.82|6.93|6.83|6.92|6.82|4
1661478300000|2022-08-26 01:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|7
1661478600000|2022-08-26 01:50:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|27
1661478900000|2022-08-26 01:55:00|6.95|6.85|6.94|6.84|6.95|6.85|6.94|6.84|42
1661479200000|2022-08-26 02:00:00|6.95|6.85|6.95|6.85|6.95|6.85|6.94|6.84|29
1661479500000|2022-08-26 02:05:00|6.96|6.86|6.95|6.85|6.96|6.86|6.95|6.85|32
1661479800000|2022-08-26 02:10:00|6.96|6.86|6.95|6.85|6.96|6.86|6.94|6.84|22
1661480100000|2022-08-26 02:15:00|6.96|6.86|6.97|6.87|6.97|6.87|6.95|6.85|24
1661480400000|2022-08-26 02:20:00|6.96|6.86|6.98|6.88|6.99|6.89|6.96|6.86|9
1661480700000|2022-08-26 02:25:00|6.99|6.89|6.99|6.89|6.99|6.89|6.98|6.88|19
1661481000000|2022-08-26 02:30:00|6.98|6.88|6.97|6.87|6.99|6.89|6.97|6.87|10
1661481300000|2022-08-26 02:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|14
1661481600000|2022-08-26 02:40:00|6.98|6.88|6.96|6.86|6.98|6.88|6.96|6.86|19
1661481900000|2022-08-26 02:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.95|6.85|8
1661482200000|2022-08-26 02:50:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|4
1661482500000|2022-08-26 02:55:00|6.97|6.87|6.98|6.88|6.99|6.89|6.96|6.86|18
1661482800000|2022-08-26 03:00:00|6.97|6.87|6.96|6.86|6.98|6.88|6.96|6.86|32
1661483100000|2022-08-26 03:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|11
1661483400000|2022-08-26 03:10:00|6.96|6.86|6.98|6.88|6.98|6.88|6.96|6.86|59
1661483700000|2022-08-26 03:15:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|17
1661484000000|2022-08-26 03:20:00|6.96|6.86|6.96|6.86|6.98|6.88|6.96|6.86|25
1661484300000|2022-08-26 03:25:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|49
1661484600000|2022-08-26 03:30:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|32
1661484900000|2022-08-26 03:35:00|6.98|6.88|6.97|6.87|6.98|6.88|6.97|6.87|68
1661485200000|2022-08-26 03:40:00|6.96|6.86|6.96|6.86|6.97|6.87|6.96|6.86|11
1661485500000|2022-08-26 03:45:00|6.97|6.87|6.96|6.86|6.97|6.87|6.96|6.86|40
1661485800000|2022-08-26 03:50:00|6.95|6.85|6.96|6.86|6.97|6.87|6.95|6.85|46
1661486100000|2022-08-26 03:55:00|6.97|6.87|6.95|6.85|6.97|6.87|6.95|6.85|29
1661486400000|2022-08-26 04:00:00|6.96|6.86|6.96|6.86|6.96|6.86|6.95|6.85|13
1661486700000|2022-08-26 04:05:00|6.97|6.87|6.97|6.87|6.98|6.88|6.96|6.86|13
1661487000000|2022-08-26 04:10:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|30
1661487300000|2022-08-26 04:15:00|6.96|6.86|6.96|6.86|6.96|6.86|6.96|6.86|1
1661487900000|2022-08-26 04:25:00|6.95|6.85|6.94|6.84|6.96|6.86|6.94|6.84|30
1661488200000|2022-08-26 04:30:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|14
1661488500000|2022-08-26 04:35:00|6.95|6.85|6.93|6.83|6.95|6.85|6.93|6.83|21
1661488800000|2022-08-26 04:40:00|6.94|6.84|6.93|6.83|6.94|6.84|6.92|6.82|30
1661489100000|2022-08-26 04:45:00|6.92|6.82|6.95|6.85|6.96|6.86|6.92|6.82|54
1661489400000|2022-08-26 04:50:00|6.96|6.86|6.94|6.84|6.96|6.86|6.93|6.83|49
1661489700000|2022-08-26 04:55:00|6.93|6.83|6.94|6.84|6.95|6.85|6.93|6.83|28
1661490000000|2022-08-26 05:00:00|6.93|6.83|6.92|6.82|6.94|6.84|6.92|6.82|36
1661490300000|2022-08-26 05:05:00|6.93|6.83|6.91|6.81|6.94|6.84|6.9|6.8|45
1661490600000|2022-08-26 05:10:00|6.9|6.8|6.89|6.79|6.91|6.81|6.89|6.79|88
1661490900000|2022-08-26 05:15:00|6.9|6.8|6.91|6.81|6.92|6.82|6.89|6.79|32
1661491200000|2022-08-26 05:20:00|6.9|6.8|6.85|6.75|6.91|6.81|6.85|6.75|50
1661491500000|2022-08-26 05:25:00|6.84|6.74|6.8|6.7|6.85|6.75|6.8|6.7|87
1661491800000|2022-08-26 05:30:00|6.79|6.69|6.81|6.71|6.83|6.73|6.79|6.69|49
1661492100000|2022-08-26 05:35:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|45
1661492400000|2022-08-26 05:40:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|21
1661492700000|2022-08-26 05:45:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|30
1661493000000|2022-08-26 05:50:00|6.84|6.74|6.85|6.75|6.86|6.76|6.83|6.73|40
1661493300000|2022-08-26 05:55:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|48
1661493600000|2022-08-26 06:00:00|6.82|6.72|6.84|6.74|6.85|6.75|6.82|6.72|23
1661493900000|2022-08-26 06:05:00|6.83|6.73|6.84|6.74|6.85|6.75|6.83|6.73|16
1661494200000|2022-08-26 06:10:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|9
1661494500000|2022-08-26 06:15:00|6.86|6.76|6.85|6.75|6.86|6.76|6.85|6.75|4
1661494800000|2022-08-26 06:20:00|6.86|6.76|6.85|6.75|6.86|6.76|6.84|6.74|12
1661495100000|2022-08-26 06:25:00|6.84|6.74|6.85|6.75|6.85|6.75|6.84|6.74|6
1661495400000|2022-08-26 06:30:00|6.86|6.76|6.86|6.76|6.86|6.76|6.85|6.75|41
1661495700000|2022-08-26 06:35:00|6.85|6.75|6.85|6.75|6.86|6.76|6.84|6.74|7
1661496000000|2022-08-26 06:40:00|6.84|6.74|6.84|6.74|6.85|6.75|6.82|6.72|37
1661496300000|2022-08-26 06:45:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|7
1661496600000|2022-08-26 06:50:00|6.84|6.74|6.83|6.73|6.85|6.75|6.83|6.73|10
1661496900000|2022-08-26 06:55:00|6.84|6.74|6.84|6.74|6.85|6.75|6.84|6.74|11
1661497200000|2022-08-26 07:00:00|6.83|6.73|6.82|6.72|6.84|6.74|6.82|6.72|36
1661497500000|2022-08-26 07:05:00|6.81|6.71|6.78|6.68|6.82|6.72|6.77|6.67|50
1661497800000|2022-08-26 07:10:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|31
1661498100000|2022-08-26 07:15:00|6.78|6.68|6.8|6.7|6.81|6.71|6.77|6.67|23
1661498400000|2022-08-26 07:20:00|6.81|6.71|6.81|6.71|6.81|6.71|6.8|6.7|43
1661498700000|2022-08-26 07:25:00|6.82|6.72|6.82|6.72|6.83|6.73|6.81|6.71|51
1661499000000|2022-08-26 07:30:00|6.83|6.73|6.83|6.73|6.83|6.73|6.82|6.72|3
1661499300000|2022-08-26 07:35:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|20
1661499600000|2022-08-26 07:40:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|26
1661499900000|2022-08-26 07:45:00|6.82|6.72|6.83|6.73|6.83|6.73|6.82|6.72|10
1661500200000|2022-08-26 07:50:00|6.84|6.74|6.84|6.74|6.84|6.74|6.83|6.73|23
1661500500000|2022-08-26 07:55:00|6.83|6.73|6.85|6.75|6.85|6.75|6.83|6.73|17
1661500800000|2022-08-26 08:00:00|6.84|6.74|6.85|6.75|6.85|6.75|6.83|6.73|24
1661501100000|2022-08-26 08:05:00|6.84|6.74|6.84|6.74|6.86|6.76|6.84|6.74|23
1661501400000|2022-08-26 08:10:00|6.85|6.75|6.84|6.74|6.85|6.75|6.84|6.74|6
1661501700000|2022-08-26 08:15:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|9
1661502000000|2022-08-26 08:20:00|6.86|6.76|6.86|6.76|6.86|6.76|6.86|6.76|1
1661502300000|2022-08-26 08:25:00|6.85|6.75|6.84|6.74|6.86|6.76|6.83|6.73|38
1661502600000|2022-08-26 08:30:00|6.83|6.73|6.86|6.76|6.86|6.76|6.82|6.72|36
1661502900000|2022-08-26 08:35:00|6.85|6.75|6.84|6.74|6.86|6.76|6.84|6.74|16
1661503200000|2022-08-26 08:40:00|6.85|6.75|6.85|6.75|6.85|6.75|6.84|6.74|15
1661503500000|2022-08-26 08:45:00|6.86|6.76|6.87|6.77|6.87|6.77|6.85|6.75|44
1661503800000|2022-08-26 08:50:00|6.86|6.76|6.88|6.78|6.89|6.79|6.86|6.76|17
1661504100000|2022-08-26 08:55:00|6.87|6.77|6.88|6.78|6.89|6.79|6.87|6.77|6
1661504400000|2022-08-26 09:00:00|6.89|6.79|6.88|6.78|6.89|6.79|6.88|6.78|16
1661504700000|2022-08-26 09:05:00|6.87|6.77|6.89|6.79|6.89|6.79|6.87|6.77|35
1661505000000|2022-08-26 09:10:00|6.9|6.8|6.91|6.81|6.91|6.81|6.89|6.79|22
1661505300000|2022-08-26 09:15:00|6.92|6.82|6.9|6.8|6.92|6.82|6.9|6.8|27
1661505600000|2022-08-26 09:20:00|6.89|6.79|6.93|6.83|6.93|6.83|6.89|6.79|43
1661505900000|2022-08-26 09:25:00|6.94|6.84|6.98|6.88|6.99|6.89|6.93|6.83|47
1661506200000|2022-08-26 09:30:00|6.99|6.89|6.95|6.85|6.99|6.89|6.95|6.85|53
1661506500000|2022-08-26 09:35:00|6.94|6.84|6.95|6.85|6.96|6.86|6.94|6.84|52
1661506800000|2022-08-26 09:40:00|6.94|6.84|6.93|6.83|6.95|6.85|6.93|6.83|30
1661507100000|2022-08-26 09:45:00|6.94|6.84|6.91|6.81|6.94|6.84|6.91|6.81|36
1661507400000|2022-08-26 09:50:00|6.92|6.82|6.92|6.82|6.93|6.83|6.91|6.81|33
1661507700000|2022-08-26 09:55:00|6.91|6.81|6.92|6.82|6.92|6.82|6.91|6.81|12
1661508000000|2022-08-26 10:00:00|6.91|6.81|6.9|6.8|6.91|6.81|6.89|6.79|16
1661508300000|2022-08-26 10:05:00|6.89|6.79|6.89|6.79|6.91|6.81|6.89|6.79|45
1661508600000|2022-08-26 10:10:00|6.9|6.8|6.87|6.77|6.9|6.8|6.87|6.77|30
1661508900000|2022-08-26 10:15:00|6.86|6.76|6.88|6.78|6.88|6.78|6.85|6.75|17
1661509200000|2022-08-26 10:20:00|6.87|6.77|6.88|6.78|6.89|6.79|6.86|6.76|46
1661509500000|2022-08-26 10:25:00|6.89|6.79|6.87|6.77|6.89|6.79|6.87|6.77|43
1661509800000|2022-08-26 10:30:00|6.86|6.76|6.88|6.78|6.88|6.78|6.86|6.76|21
1661510100000|2022-08-26 10:35:00|6.87|6.77|6.86|6.76|6.88|6.78|6.83|6.73|66
1661510400000|2022-08-26 10:40:00|6.85|6.75|6.87|6.77|6.89|6.79|6.85|6.75|51
1661510700000|2022-08-26 10:45:00|6.86|6.76|6.86|6.76|6.87|6.77|6.85|6.75|31
1661511000000|2022-08-26 10:50:00|6.87|6.77|6.87|6.77|6.87|6.77|6.85|6.75|45
1661511300000|2022-08-26 10:55:00|6.86|6.76|6.85|6.75|6.87|6.77|6.85|6.75|18
1661511600000|2022-08-26 11:00:00|6.86|6.76|6.84|6.74|6.87|6.77|6.84|6.74|21
1661511900000|2022-08-26 11:05:00|6.83|6.73|6.74|6.64|6.84|6.74|6.72|6.62|84
1661512200000|2022-08-26 11:10:00|6.73|6.63|6.73|6.63|6.75|6.65|6.71|6.61|61
1661512500000|2022-08-26 11:15:00|6.72|6.62|6.74|6.64|6.76|6.66|6.72|6.62|67
1661512800000|2022-08-26 11:20:00|6.75|6.65|6.76|6.66|6.76|6.66|6.74|6.64|62
1661513100000|2022-08-26 11:25:00|6.75|6.65|6.78|6.68|6.79|6.69|6.75|6.65|64
1661513400000|2022-08-26 11:30:00|6.79|6.69|6.78|6.68|6.79|6.69|6.78|6.68|30
1661513700000|2022-08-26 11:35:00|6.79|6.69|6.8|6.7|6.8|6.7|6.78|6.68|54
1661514000000|2022-08-26 11:40:00|6.79|6.69|6.8|6.7|6.8|6.7|6.79|6.69|2
1661514300000|2022-08-26 11:45:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|31
1661514600000|2022-08-26 11:50:00|6.78|6.68|6.79|6.69|6.79|6.69|6.77|6.67|34
1661514900000|2022-08-26 11:55:00|6.78|6.68|6.79|6.69|6.81|6.71|6.78|6.68|56
1661515200000|2022-08-26 12:00:00|6.8|6.7|6.78|6.68|6.81|6.71|6.78|6.68|33
1661515500000|2022-08-26 12:05:00|6.79|6.69|6.79|6.69|6.8|6.7|6.78|6.68|79
1661515800000|2022-08-26 12:10:00|6.8|6.7|6.8|6.7|6.8|6.7|6.79|6.69|31
1661516100000|2022-08-26 12:15:00|6.81|6.71|6.82|6.72|6.82|6.72|6.8|6.7|54
1661516400000|2022-08-26 12:20:00|6.81|6.71|6.8|6.7|6.82|6.72|6.8|6.7|20
1661516700000|2022-08-26 12:25:00|6.81|6.71|6.83|6.73|6.83|6.73|6.8|6.7|49
1661517000000|2022-08-26 12:30:00|6.82|6.72|6.93|6.83|6.93|6.83|6.82|6.72|170
1661517300000|2022-08-26 12:35:00|6.94|6.84|6.92|6.82|6.94|6.84|6.9|6.8|89
1661517600000|2022-08-26 12:40:00|6.91|6.81|6.92|6.82|6.93|6.83|6.9|6.8|84
1661517900000|2022-08-26 12:45:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|71
1661518200000|2022-08-26 12:50:00|6.92|6.82|6.93|6.83|6.93|6.83|6.91|6.81|38
1661518500000|2022-08-26 12:55:00|6.92|6.82|6.93|6.83|6.94|6.84|6.92|6.82|68
1661518800000|2022-08-26 13:00:00|6.92|6.82|6.99|6.89|7.01|6.91|6.92|6.82|116
1661519100000|2022-08-26 13:05:00|6.98|6.88|6.95|6.85|6.99|6.89|6.93|6.83|90
1661519400000|2022-08-26 13:10:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|54
1661519700000|2022-08-26 13:15:00|6.94|6.84|6.95|6.85|6.96|6.86|6.93|6.83|38
1661520000000|2022-08-26 13:20:00|6.94|6.84|6.94|6.84|6.95|6.85|6.93|6.83|45
1661520300000|2022-08-26 13:25:00|6.93|6.83|6.93|6.83|6.94|6.84|6.92|6.82|41
1661520600000|2022-08-26 13:30:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|110
1661520900000|2022-08-26 13:35:00|6.92|6.82|6.91|6.81|6.92|6.82|6.9|6.8|96
1661521200000|2022-08-26 13:40:00|6.9|6.8|6.91|6.81|6.92|6.82|6.9|6.8|28
1661521500000|2022-08-26 13:45:00|6.92|6.82|6.89|6.79|6.92|6.82|6.89|6.79|36
1661521800000|2022-08-26 13:50:00|6.88|6.78|6.9|6.8|6.9|6.8|6.87|6.77|23
1661522100000|2022-08-26 13:55:00|6.91|6.81|6.93|6.83|6.95|6.85|6.91|6.81|19
1661522400000|2022-08-26 14:00:00|6.94|6.84|6.86|6.76|6.94|6.84|6.78|6.68|181
1661522700000|2022-08-26 14:05:00|6.85|6.75|6.94|6.84|6.94|6.84|6.85|6.75|146
1661523000000|2022-08-26 14:10:00|6.95|6.85|6.92|6.82|6.95|6.85|6.89|6.79|120
1661523300000|2022-08-26 14:15:00|6.91|6.81|6.9|6.8|6.92|6.82|6.86|6.76|154
1661523600000|2022-08-26 14:20:00|6.89|6.79|6.87|6.77|6.9|6.8|6.86|6.76|109
1661523900000|2022-08-26 14:25:00|6.86|6.76|6.84|6.74|6.87|6.77|6.83|6.73|63
1661524200000|2022-08-26 14:30:00|6.83|6.73|6.84|6.74|6.84|6.74|6.81|6.71|82
1661524500000|2022-08-26 14:35:00|6.83|6.73|6.8|6.7|6.84|6.74|6.79|6.69|82
1661524800000|2022-08-26 14:40:00|6.81|6.71|6.8|6.7|6.83|6.73|6.79|6.69|90
1661525100000|2022-08-26 14:45:00|6.81|6.71|6.83|6.73|6.84|6.74|6.8|6.7|77
1661525400000|2022-08-26 14:50:00|6.84|6.74|6.81|6.71|6.84|6.74|6.81|6.71|60
1661525700000|2022-08-26 14:55:00|6.8|6.7|6.79|6.69|6.81|6.71|6.78|6.68|84
1661526000000|2022-08-26 15:00:00|6.8|6.7|6.67|6.57|6.8|6.7|6.67|6.57|120
1661526300000|2022-08-26 15:05:00|6.66|6.56|6.7|6.6|6.71|6.61|6.66|6.56|87
1661526600000|2022-08-26 15:10:00|6.69|6.59|6.67|6.57|6.7|6.6|6.66|6.56|75
1661526900000|2022-08-26 15:15:00|6.68|6.58|6.58|6.48|6.68|6.58|6.56|6.46|177
1661527200000|2022-08-26 15:20:00|6.57|6.47|6.62|6.52|6.63|6.53|6.55|6.45|102
1661527500000|2022-08-26 15:25:00|6.61|6.51|6.6|6.5|6.62|6.52|6.59|6.49|62
1661527800000|2022-08-26 15:30:00|6.61|6.51|6.62|6.52|6.62|6.52|6.6|6.5|44
1661528100000|2022-08-26 15:35:00|6.63|6.53|6.62|6.52|6.63|6.53|6.61|6.51|44
1661528400000|2022-08-26 15:40:00|6.63|6.53|6.62|6.52|6.63|6.53|6.6|6.5|50
1661528700000|2022-08-26 15:45:00|6.63|6.53|6.63|6.53|6.64|6.54|6.61|6.51|61
1661529000000|2022-08-26 15:50:00|6.64|6.54|6.65|6.55|6.65|6.55|6.63|6.53|34
1661529300000|2022-08-26 15:55:00|6.64|6.54|6.64|6.54|6.65|6.55|6.64|6.54|3
1661529600000|2022-08-26 16:00:00|6.65|6.55|6.62|6.52|6.65|6.55|6.61|6.51|36
1661529900000|2022-08-26 16:05:00|6.63|6.53|6.64|6.54|6.64|6.54|6.62|6.52|62
1661530200000|2022-08-26 16:10:00|6.63|6.53|6.66|6.56|6.66|6.56|6.63|6.53|8
1661530500000|2022-08-26 16:15:00|6.65|6.55|6.62|6.52|6.65|6.55|6.62|6.52|34
1661530800000|2022-08-26 16:20:00|6.61|6.51|6.62|6.52|6.62|6.52|6.58|6.48|38
1661531100000|2022-08-26 16:25:00|6.61|6.51|6.58|6.48|6.62|6.52|6.56|6.46|92
1661531400000|2022-08-26 16:30:00|6.59|6.49|6.59|6.49|6.6|6.5|6.57|6.47|45
1661531700000|2022-08-26 16:35:00|6.6|6.5|6.58|6.48|6.6|6.5|6.58|6.48|45
1661532000000|2022-08-26 16:40:00|6.59|6.49|6.6|6.5|6.61|6.51|6.58|6.48|22
1661532300000|2022-08-26 16:45:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|14
1661532600000|2022-08-26 16:50:00|6.61|6.51|6.62|6.52|6.62|6.52|6.61|6.51|24
1661532900000|2022-08-26 16:55:00|6.61|6.51|6.64|6.54|6.64|6.54|6.61|6.51|50
1661533200000|2022-08-26 17:00:00|6.63|6.53|6.63|6.53|6.64|6.54|6.62|6.52|65
1661533500000|2022-08-26 17:05:00|6.62|6.52|6.63|6.53|6.63|6.53|6.62|6.52|40
1661533800000|2022-08-26 17:10:00|6.62|6.52|6.6|6.5|6.63|6.53|6.59|6.49|31
1661534100000|2022-08-26 17:15:00|6.61|6.51|6.6|6.5|6.61|6.51|6.59|6.49|32
1661534400000|2022-08-26 17:20:00|6.59|6.49|6.61|6.51|6.61|6.51|6.59|6.49|17
1661534700000|2022-08-26 17:25:00|6.62|6.52|6.6|6.5|6.62|6.52|6.6|6.5|13
1661535000000|2022-08-26 17:30:00|6.61|6.51|6.61|6.51|6.61|6.51|6.6|6.5|19
1661535300000|2022-08-26 17:35:00|6.62|6.52|6.59|6.49|6.62|6.52|6.59|6.49|10
1661535600000|2022-08-26 17:40:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|12
1661535900000|2022-08-26 17:45:00|6.6|6.5|6.61|6.51|6.62|6.52|6.6|6.5|26
1661536200000|2022-08-26 17:50:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|54
1661536500000|2022-08-26 17:55:00|6.6|6.5|6.59|6.49|6.61|6.51|6.58|6.48|50
1661536800000|2022-08-26 18:00:00|6.6|6.5|6.54|6.44|6.6|6.5|6.53|6.43|51
1661537100000|2022-08-26 18:05:00|6.53|6.43|6.52|6.42|6.55|6.45|6.5|6.4|58
1661537400000|2022-08-26 18:10:00|6.51|6.41|6.55|6.45|6.55|6.45|6.51|6.41|83
1661537700000|2022-08-26 18:15:00|6.54|6.44|6.53|6.43|6.56|6.46|6.52|6.42|44
1661538000000|2022-08-26 18:20:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|66
1661538300000|2022-08-26 18:25:00|6.54|6.44|6.51|6.41|6.54|6.44|6.5|6.4|28
1661538600000|2022-08-26 18:30:00|6.52|6.42|6.53|6.43|6.53|6.43|6.5|6.4|62
1661538900000|2022-08-26 18:35:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|52
1661539200000|2022-08-26 18:40:00|6.56|6.46|6.58|6.48|6.58|6.48|6.55|6.45|31
1661539500000|2022-08-26 18:45:00|6.59|6.49|6.58|6.48|6.6|6.5|6.57|6.47|66
1661539800000|2022-08-26 18:50:00|6.57|6.47|6.58|6.48|6.59|6.49|6.57|6.47|36
1661540100000|2022-08-26 18:55:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|32
1661540400000|2022-08-26 19:00:00|6.59|6.49|6.58|6.48|6.59|6.49|6.58|6.48|12
1661540700000|2022-08-26 19:05:00|6.59|6.49|6.56|6.46|6.59|6.49|6.56|6.46|34
1661541000000|2022-08-26 19:10:00|6.57|6.47|6.59|6.49|6.59|6.49|6.56|6.46|29
1661541300000|2022-08-26 19:15:00|6.58|6.48|6.59|6.49|6.6|6.5|6.58|6.48|32
1661541600000|2022-08-26 19:20:00|6.58|6.48|6.59|6.49|6.59|6.49|6.57|6.47|28
1661541900000|2022-08-26 19:25:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|9
1661542200000|2022-08-26 19:30:00|6.59|6.49|6.58|6.48|6.59|6.49|6.57|6.47|30
1661542500000|2022-08-26 19:35:00|6.57|6.47|6.59|6.49|6.59|6.49|6.57|6.47|17
1661542800000|2022-08-26 19:40:00|6.58|6.48|6.58|6.48|6.59|6.49|6.58|6.48|5
1661543100000|2022-08-26 19:45:00|6.59|6.49|6.6|6.5|6.6|6.5|6.58|6.48|14
1661543400000|2022-08-26 19:50:00|6.59|6.49|6.59|6.49|6.6|6.5|6.59|6.49|29
1661543700000|2022-08-26 19:55:00|6.6|6.5|6.59|6.49|6.6|6.5|6.59|6.49|20
1661544000000|2022-08-26 20:00:00|6.6|6.5|6.6|6.5|6.6|6.5|6.59|6.49|17
1661544300000|2022-08-26 20:05:00|6.61|6.51|6.61|6.51|6.61|6.51|6.59|6.49|45
1661544600000|2022-08-26 20:10:00|6.6|6.5|6.61|6.51|6.61|6.51|6.6|6.5|14
1661544900000|2022-08-26 20:15:00|6.6|6.5|6.6|6.5|6.61|6.51|6.6|6.5|5
1661545200000|2022-08-26 20:20:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|27
1661545500000|2022-08-26 20:25:00|6.62|6.52|6.61|6.51|6.62|6.52|6.6|6.5|6
1661545800000|2022-08-26 20:30:00|6.62|6.52|6.62|6.52|6.63|6.53|6.61|6.51|11
1661546100000|2022-08-26 20:35:00|6.61|6.51|6.61|6.51|6.62|6.52|6.6|6.5|17
1661546400000|2022-08-26 20:40:00|6.6|6.5|6.61|6.51|6.61|6.51|6.59|6.49|28
1661546700000|2022-08-26 20:45:00|6.62|6.52|6.62|6.52|6.62|6.52|6.61|6.51|3
1661547000000|2022-08-26 20:50:00|6.61|6.51|6.61|6.51|6.63|6.53|6.6|6.5|17
1661547300000|2022-08-26 20:55:00|6.62|6.52|6.62|6.52|6.63|6.53|6.62|6.52|5
1661583600000|2022-08-27 07:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|20
1661583900000|2022-08-27 07:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|17
1661584200000|2022-08-27 07:10:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|6
1661584500000|2022-08-27 07:15:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|12
1661584800000|2022-08-27 07:20:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1661585100000|2022-08-27 07:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|10
1661585400000|2022-08-27 07:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1661585700000|2022-08-27 07:35:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|17
1661586000000|2022-08-27 07:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|16
1661586300000|2022-08-27 07:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|14
1661586600000|2022-08-27 07:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|17
1661586900000|2022-08-27 07:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|28
1661587200000|2022-08-27 08:00:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1661587500000|2022-08-27 08:05:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|8
1661587800000|2022-08-27 08:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|10
1661588100000|2022-08-27 08:15:00|6.41|6.31|6.44|6.34|6.44|6.34|6.41|6.31|18
1661588400000|2022-08-27 08:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1661588700000|2022-08-27 08:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1661589000000|2022-08-27 08:30:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1661589300000|2022-08-27 08:35:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1661589900000|2022-08-27 08:45:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|16
1661590200000|2022-08-27 08:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1661590500000|2022-08-27 08:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1661590800000|2022-08-27 09:00:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|7
1661591100000|2022-08-27 09:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|12
1661591400000|2022-08-27 09:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1661591700000|2022-08-27 09:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|6
1661592000000|2022-08-27 09:20:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|17
1661592300000|2022-08-27 09:25:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|11
1661592600000|2022-08-27 09:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|12
1661592900000|2022-08-27 09:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1661593200000|2022-08-27 09:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|10
1661593500000|2022-08-27 09:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|14
1661593800000|2022-08-27 09:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|14
1661594100000|2022-08-27 09:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661594400000|2022-08-27 10:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.41|6.31|25
1661594700000|2022-08-27 10:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|13
1661595000000|2022-08-27 10:10:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|7
1661595300000|2022-08-27 10:15:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1661595600000|2022-08-27 10:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|6
1661595900000|2022-08-27 10:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|16
1661596200000|2022-08-27 10:30:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|10
1661596500000|2022-08-27 10:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1661596800000|2022-08-27 10:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|28
1661597100000|2022-08-27 10:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1661597400000|2022-08-27 10:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1661597700000|2022-08-27 10:55:00|6.42|6.32|6.42|6.32|6.44|6.34|6.42|6.32|11
1661598000000|2022-08-27 11:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.42|6.32|10
1661598300000|2022-08-27 11:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|14
1661598600000|2022-08-27 11:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|19
1661598900000|2022-08-27 11:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661599200000|2022-08-27 11:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1661599500000|2022-08-27 11:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1661599800000|2022-08-27 11:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1661600100000|2022-08-27 11:35:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|7
1661600400000|2022-08-27 11:40:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|10
1661600700000|2022-08-27 11:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1661601000000|2022-08-27 11:50:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|18
1661601300000|2022-08-27 11:55:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|7
1661601600000|2022-08-27 12:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1661601900000|2022-08-27 12:05:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|12
1661602200000|2022-08-27 12:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|14
1661602500000|2022-08-27 12:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1661602800000|2022-08-27 12:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1661603100000|2022-08-27 12:25:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|9
1661603400000|2022-08-27 12:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|8
1661603700000|2022-08-27 12:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|14
1661604000000|2022-08-27 12:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|4
1661604300000|2022-08-27 12:45:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1661604600000|2022-08-27 12:50:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1661604900000|2022-08-27 12:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|7
1661605200000|2022-08-27 13:00:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|10
1661605500000|2022-08-27 13:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1661605800000|2022-08-27 13:10:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|9
1661606100000|2022-08-27 13:15:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|5
1661606400000|2022-08-27 13:20:00|6.42|6.32|6.39|6.29|6.43|6.33|6.39|6.29|16
1661606700000|2022-08-27 13:25:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|4
1661607000000|2022-08-27 13:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|14
1661607300000|2022-08-27 13:35:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|21
1661607600000|2022-08-27 13:40:00|6.41|6.31|6.44|6.34|6.45|6.35|6.41|6.31|18
1661607900000|2022-08-27 13:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.42|6.32|10
1661608200000|2022-08-27 13:50:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|30
1661608500000|2022-08-27 13:55:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|10
1661608800000|2022-08-27 14:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1661609100000|2022-08-27 14:05:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|4
1661609400000|2022-08-27 14:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|7
1661609700000|2022-08-27 14:15:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|7
1661610000000|2022-08-27 14:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1661610300000|2022-08-27 14:25:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|12
1661610600000|2022-08-27 14:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1661610900000|2022-08-27 14:35:00|6.42|6.32|6.41|6.31|6.43|6.33|6.4|6.3|12
1661611200000|2022-08-27 14:40:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1661611500000|2022-08-27 14:45:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1661611800000|2022-08-27 14:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.37|6.27|25
1661612100000|2022-08-27 14:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|22
1661612400000|2022-08-27 15:00:00|6.38|6.28|6.4|6.3|6.4|6.3|6.37|6.27|49
1661612700000|2022-08-27 15:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|23
1661613000000|2022-08-27 15:10:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|14
1661613300000|2022-08-27 15:15:00|6.4|6.3|6.38|6.28|6.4|6.3|6.37|6.27|15
1661613600000|2022-08-27 15:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|19
1661613900000|2022-08-27 15:25:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|24
1661614200000|2022-08-27 15:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1661614500000|2022-08-27 15:35:00|6.35|6.25|6.34|6.24|6.36|6.26|6.33|6.23|20
1661614800000|2022-08-27 15:40:00|6.33|6.23|6.33|6.23|6.33|6.23|6.31|6.21|39
1661615100000|2022-08-27 15:45:00|6.32|6.22|6.34|6.24|6.34|6.24|6.3|6.2|45
1661615400000|2022-08-27 15:50:00|6.33|6.23|6.37|6.27|6.38|6.28|6.33|6.23|47
1661615700000|2022-08-27 15:55:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|23
1661616000000|2022-08-27 16:00:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|40
1661616300000|2022-08-27 16:05:00|6.37|6.27|6.35|6.25|6.37|6.27|6.34|6.24|23
1661616600000|2022-08-27 16:10:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|11
1661616900000|2022-08-27 16:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|21
1661617200000|2022-08-27 16:20:00|6.32|6.22|6.3|6.2|6.32|6.22|6.29|6.19|55
1661617500000|2022-08-27 16:25:00|6.31|6.21|6.31|6.21|6.32|6.22|6.29|6.19|43
1661617800000|2022-08-27 16:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.3|6.2|41
1661618100000|2022-08-27 16:35:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|30
1661618400000|2022-08-27 16:40:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|20
1661618700000|2022-08-27 16:45:00|6.33|6.23|6.35|6.25|6.36|6.26|6.32|6.22|31
1661619000000|2022-08-27 16:50:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|21
1661619300000|2022-08-27 16:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|7
1661619600000|2022-08-27 17:00:00|6.36|6.26|6.36|6.26|6.38|6.28|6.36|6.26|23
1661619900000|2022-08-27 17:05:00|6.37|6.27|6.34|6.24|6.37|6.27|6.34|6.24|18
1661620200000|2022-08-27 17:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|9
1661620500000|2022-08-27 17:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|7
1661620800000|2022-08-27 17:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|12
1661621100000|2022-08-27 17:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1661621400000|2022-08-27 17:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1661621700000|2022-08-27 17:35:00|6.37|6.27|6.39|6.29|6.39|6.29|6.36|6.26|29
1661622000000|2022-08-27 17:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1661622300000|2022-08-27 17:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1661622600000|2022-08-27 17:50:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|14
1661622900000|2022-08-27 17:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1661623200000|2022-08-27 18:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|12
1661623800000|2022-08-27 18:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|7
1661624100000|2022-08-27 18:15:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|16
1661624400000|2022-08-27 18:20:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|8
1661624700000|2022-08-27 18:25:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|13
1661625000000|2022-08-27 18:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1661625300000|2022-08-27 18:35:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1661625600000|2022-08-27 18:40:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|9
1661625900000|2022-08-27 18:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|6
1661626200000|2022-08-27 18:50:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1661626500000|2022-08-27 18:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1661626800000|2022-08-27 19:00:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|9
1661627100000|2022-08-27 19:05:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|9
1661627400000|2022-08-27 19:10:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|7
1661627700000|2022-08-27 19:15:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1661628000000|2022-08-27 19:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|4
1661628300000|2022-08-27 19:25:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|8
1661628600000|2022-08-27 19:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1661628900000|2022-08-27 19:35:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1661629200000|2022-08-27 19:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|9
1661629500000|2022-08-27 19:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1661629800000|2022-08-27 19:50:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|10
1661630100000|2022-08-27 19:55:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|9
1661630400000|2022-08-27 20:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1661630700000|2022-08-27 20:05:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|12
1661631000000|2022-08-27 20:10:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|6
1661631300000|2022-08-27 20:15:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|11
1661631600000|2022-08-27 20:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1661631900000|2022-08-27 20:25:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1661632200000|2022-08-27 20:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1661632500000|2022-08-27 20:35:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|12
1661632800000|2022-08-27 20:40:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|6
1661633100000|2022-08-27 20:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1661633400000|2022-08-27 20:50:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1661633700000|2022-08-27 20:55:00|6.36|6.26|6.37|6.27|6.38|6.28|6.35|6.25|8
1661634000000|2022-08-27 21:00:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|6
1661634300000|2022-08-27 21:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1661634600000|2022-08-27 21:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1661634900000|2022-08-27 21:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1661635500000|2022-08-27 21:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.36|6.26|19
1661635800000|2022-08-27 21:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1661636400000|2022-08-27 21:40:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1661636700000|2022-08-27 21:45:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1661637000000|2022-08-27 21:50:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|6
1661637300000|2022-08-27 21:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|9
1661637600000|2022-08-27 22:00:00|6.33|6.23|6.33|6.23|6.35|6.25|6.33|6.23|27
1661637900000|2022-08-27 22:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|10
1661638200000|2022-08-27 22:10:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|11
1661638500000|2022-08-27 22:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1661638800000|2022-08-27 22:20:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|23
1661639100000|2022-08-27 22:25:00|6.32|6.22|6.34|6.24|6.36|6.26|6.31|6.21|15
1661639400000|2022-08-27 22:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.33|6.23|17
1661639700000|2022-08-27 22:35:00|6.36|6.26|6.41|6.31|6.41|6.31|6.35|6.25|54
1661640000000|2022-08-27 22:40:00|6.4|6.3|6.39|6.29|6.43|6.33|6.39|6.29|16
1661640300000|2022-08-27 22:45:00|6.4|6.3|6.38|6.28|6.42|6.32|6.38|6.28|27
1661640600000|2022-08-27 22:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|6
1661640900000|2022-08-27 22:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1661641200000|2022-08-27 23:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|12
1661641500000|2022-08-27 23:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|9
1661641800000|2022-08-27 23:10:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|4
1661642100000|2022-08-27 23:15:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1661642400000|2022-08-27 23:20:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|6
1661642700000|2022-08-27 23:25:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|15
1661643000000|2022-08-27 23:30:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|10
1661643300000|2022-08-27 23:35:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|13
1661643600000|2022-08-27 23:40:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1661643900000|2022-08-27 23:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1661644200000|2022-08-27 23:50:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1661644500000|2022-08-27 23:55:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|17
1661644800000|2022-08-28 00:00:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|12
1661645100000|2022-08-28 00:05:00|6.39|6.29|6.41|6.31|6.41|6.31|6.39|6.29|7
1661645400000|2022-08-28 00:10:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|19
1661645700000|2022-08-28 00:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|9
1661646000000|2022-08-28 00:20:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|13
1661646300000|2022-08-28 00:25:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|9
1661646600000|2022-08-28 00:30:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|11
1661646900000|2022-08-28 00:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|21
1661647200000|2022-08-28 00:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1661647500000|2022-08-28 00:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1661647800000|2022-08-28 00:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|5
1661648100000|2022-08-28 00:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1661648400000|2022-08-28 01:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661648700000|2022-08-28 01:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1661649000000|2022-08-28 01:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1661649300000|2022-08-28 01:15:00|6.41|6.31|6.43|6.33|6.43|6.33|6.4|6.3|17
1661649600000|2022-08-28 01:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|15
1661649900000|2022-08-28 01:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1661650200000|2022-08-28 01:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|16
1661650500000|2022-08-28 01:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1661650800000|2022-08-28 01:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1661651100000|2022-08-28 01:45:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661651400000|2022-08-28 01:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661651700000|2022-08-28 01:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661652000000|2022-08-28 02:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|11
1661652300000|2022-08-28 02:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661652600000|2022-08-28 02:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|30
1661652900000|2022-08-28 02:15:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1661653200000|2022-08-28 02:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|18
1661653500000|2022-08-28 02:25:00|6.43|6.33|6.44|6.34|6.45|6.35|6.42|6.32|18
1661653800000|2022-08-28 02:30:00|6.45|6.35|6.45|6.35|6.47|6.37|6.44|6.34|35
1661654100000|2022-08-28 02:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1661654400000|2022-08-28 02:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1661654700000|2022-08-28 02:45:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|14
1661655000000|2022-08-28 02:50:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|7
1661655300000|2022-08-28 02:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|8
1661655600000|2022-08-28 03:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|6
1661655900000|2022-08-28 03:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661656200000|2022-08-28 03:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|8
1661656500000|2022-08-28 03:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|9
1661656800000|2022-08-28 03:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|7
1661657100000|2022-08-28 03:25:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1661657400000|2022-08-28 03:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1661657700000|2022-08-28 03:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|6
1661658300000|2022-08-28 03:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|25
1661658600000|2022-08-28 03:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1661658900000|2022-08-28 03:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1661659200000|2022-08-28 04:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|18
1661659500000|2022-08-28 04:05:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|7
1661659800000|2022-08-28 04:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1661660100000|2022-08-28 04:15:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|3
1661660400000|2022-08-28 04:20:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1661661000000|2022-08-28 04:30:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1661661300000|2022-08-28 04:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1661661600000|2022-08-28 04:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|11
1661661900000|2022-08-28 04:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|14
1661662200000|2022-08-28 04:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1661662800000|2022-08-28 05:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|5
1661663400000|2022-08-28 05:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|18
1661664000000|2022-08-28 05:20:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|5
1661664300000|2022-08-28 05:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1661664600000|2022-08-28 05:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1661664900000|2022-08-28 05:35:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|13
1661665200000|2022-08-28 05:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|9
1661665500000|2022-08-28 05:45:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1661665800000|2022-08-28 05:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|3
1661666100000|2022-08-28 05:55:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|10
1661666400000|2022-08-28 06:00:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|7
1661666700000|2022-08-28 06:05:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|10
1661667000000|2022-08-28 06:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|12
1661667300000|2022-08-28 06:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|5
1661667900000|2022-08-28 06:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|8
1661669100000|2022-08-28 06:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1661669400000|2022-08-28 06:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|12
1661669700000|2022-08-28 06:55:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|12
1661670300000|2022-08-28 07:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1661670900000|2022-08-28 07:15:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|4
1661671200000|2022-08-28 07:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1661671500000|2022-08-28 07:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|11
1661671800000|2022-08-28 07:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661672100000|2022-08-28 07:35:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|5
1661672400000|2022-08-28 07:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|15
1661672700000|2022-08-28 07:45:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|6
1661673300000|2022-08-28 07:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|4
1661673600000|2022-08-28 08:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|5
1661673900000|2022-08-28 08:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|17
1661674200000|2022-08-28 08:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1661674800000|2022-08-28 08:20:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|9
1661675100000|2022-08-28 08:25:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1661675400000|2022-08-28 08:30:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661676000000|2022-08-28 08:40:00|6.41|6.31|6.41|6.31|6.42|6.32|6.41|6.31|3
1661676300000|2022-08-28 08:45:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|10
1661676600000|2022-08-28 08:50:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|17
1661676900000|2022-08-28 08:55:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|13
1661677200000|2022-08-28 09:00:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|9
1661677800000|2022-08-28 09:10:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|5
1661678400000|2022-08-28 09:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661678700000|2022-08-28 09:25:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|3
1661679000000|2022-08-28 09:30:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|21
1661679300000|2022-08-28 09:35:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|6
1661679600000|2022-08-28 09:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1661679900000|2022-08-28 09:45:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1661680200000|2022-08-28 09:50:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|2
1661680500000|2022-08-28 09:55:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|11
1661680800000|2022-08-28 10:00:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|8
1661681100000|2022-08-28 10:05:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|13
1661681400000|2022-08-28 10:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|11
1661681700000|2022-08-28 10:15:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1661682000000|2022-08-28 10:20:00|6.41|6.31|6.42|6.32|6.43|6.33|6.39|6.29|22
1661682300000|2022-08-28 10:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1661682600000|2022-08-28 10:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1661682900000|2022-08-28 10:35:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1661683200000|2022-08-28 10:40:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|9
1661683500000|2022-08-28 10:45:00|6.47|6.37|6.45|6.35|6.47|6.37|6.44|6.34|11
1661683800000|2022-08-28 10:50:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1661684100000|2022-08-28 10:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1661684400000|2022-08-28 11:00:00|6.45|6.35|6.47|6.37|6.47|6.37|6.45|6.35|5
1661684700000|2022-08-28 11:05:00|6.46|6.36|6.46|6.36|6.46|6.36|6.44|6.34|7
1661685000000|2022-08-28 11:10:00|6.47|6.37|6.45|6.35|6.48|6.38|6.45|6.35|23
1661685300000|2022-08-28 11:15:00|6.44|6.34|6.43|6.33|6.46|6.36|6.43|6.33|18
1661685600000|2022-08-28 11:20:00|6.44|6.34|6.41|6.31|6.44|6.34|6.41|6.31|8
1661685900000|2022-08-28 11:25:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|20
1661686200000|2022-08-28 11:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|10
1661686500000|2022-08-28 11:35:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|10
1661686800000|2022-08-28 11:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1661687100000|2022-08-28 11:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1661687400000|2022-08-28 11:50:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1661687700000|2022-08-28 11:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1661688000000|2022-08-28 12:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|17
1661688300000|2022-08-28 12:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|5
1661688600000|2022-08-28 12:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1661688900000|2022-08-28 12:15:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|14
1661689200000|2022-08-28 12:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|4
1661689500000|2022-08-28 12:25:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|12
1661689800000|2022-08-28 12:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|10
1661690100000|2022-08-28 12:35:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|11
1661690400000|2022-08-28 12:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|8
1661690700000|2022-08-28 12:45:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|2
1661691000000|2022-08-28 12:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|16
1661691300000|2022-08-28 12:55:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|19
1661691600000|2022-08-28 13:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1661692200000|2022-08-28 13:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|9
1661692500000|2022-08-28 13:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1661692800000|2022-08-28 13:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1661693100000|2022-08-28 13:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661693400000|2022-08-28 13:30:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|17
1661693700000|2022-08-28 13:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661694000000|2022-08-28 13:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1661694300000|2022-08-28 13:45:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|5
1661694600000|2022-08-28 13:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661694900000|2022-08-28 13:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661695200000|2022-08-28 14:00:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661695500000|2022-08-28 14:05:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|8
1661695800000|2022-08-28 14:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|27
1661696100000|2022-08-28 14:15:00|6.38|6.28|6.36|6.26|6.38|6.28|6.35|6.25|25
1661696400000|2022-08-28 14:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|24
1661696700000|2022-08-28 14:25:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|5
1661697000000|2022-08-28 14:30:00|6.36|6.26|6.4|6.3|6.4|6.3|6.36|6.26|19
1661697300000|2022-08-28 14:35:00|6.39|6.29|6.42|6.32|6.44|6.34|6.39|6.29|20
1661697600000|2022-08-28 14:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|12
1661697900000|2022-08-28 14:45:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|22
1661698200000|2022-08-28 14:50:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|6
1661698500000|2022-08-28 14:55:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|7
1661698800000|2022-08-28 15:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1661699100000|2022-08-28 15:05:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|3
1661699400000|2022-08-28 15:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|6
1661699700000|2022-08-28 15:15:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|9
1661700000000|2022-08-28 15:20:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|7
1661700600000|2022-08-28 15:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|6
1661700900000|2022-08-28 15:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|14
1661701200000|2022-08-28 15:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1661701500000|2022-08-28 15:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|24
1661701800000|2022-08-28 15:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|8
1661702400000|2022-08-28 16:00:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|18
1661702700000|2022-08-28 16:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|14
1661703000000|2022-08-28 16:10:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1661703300000|2022-08-28 16:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|27
1661703600000|2022-08-28 16:20:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1661703900000|2022-08-28 16:25:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|39
1661704200000|2022-08-28 16:30:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|8
1661704500000|2022-08-28 16:35:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1661704800000|2022-08-28 16:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|20
1661705100000|2022-08-28 16:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1661705400000|2022-08-28 16:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1661705700000|2022-08-28 16:55:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|11
1661706000000|2022-08-28 17:00:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661706300000|2022-08-28 17:05:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1661706600000|2022-08-28 17:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|10
1661706900000|2022-08-28 17:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1661707200000|2022-08-28 17:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1661707800000|2022-08-28 17:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1661708100000|2022-08-28 17:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1661708400000|2022-08-28 17:40:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1661708700000|2022-08-28 17:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1661709300000|2022-08-28 17:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1661709600000|2022-08-28 18:00:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|12
1661709900000|2022-08-28 18:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|7
1661710500000|2022-08-28 18:15:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1661710800000|2022-08-28 18:20:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1661711700000|2022-08-28 18:35:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|13
1661712000000|2022-08-28 18:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|7
1661712300000|2022-08-28 18:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1661712600000|2022-08-28 18:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1661712900000|2022-08-28 18:55:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1661713200000|2022-08-28 19:00:00|6.45|6.35|6.46|6.36|6.47|6.37|6.45|6.35|6
1661713500000|2022-08-28 19:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|7
1661713800000|2022-08-28 19:10:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|3
1661714100000|2022-08-28 19:15:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|6
1661714400000|2022-08-28 19:20:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|2
1661714700000|2022-08-28 19:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1661715000000|2022-08-28 19:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1661715300000|2022-08-28 19:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1661715600000|2022-08-28 19:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1661715900000|2022-08-28 19:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|12
1661716200000|2022-08-28 19:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1661716800000|2022-08-28 20:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1661718000000|2022-08-28 20:20:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|11
1661718300000|2022-08-28 20:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1661718600000|2022-08-28 20:30:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|15
1661718900000|2022-08-28 20:35:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|3
1661719200000|2022-08-28 20:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|9
1661719500000|2022-08-28 20:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1661719800000|2022-08-28 20:50:00|6.46|6.36|6.43|6.33|6.46|6.36|6.43|6.33|10
1661720100000|2022-08-28 20:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1661720400000|2022-08-28 21:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|44
1661720700000|2022-08-28 21:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|15
1661721600000|2022-08-28 21:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1661721900000|2022-08-28 21:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|44
1661722200000|2022-08-28 21:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|10
1661722500000|2022-08-28 21:35:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|16
1661722800000|2022-08-28 21:40:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|2
1661723100000|2022-08-28 21:45:00|6.44|6.34|6.41|6.31|6.45|6.35|6.4|6.3|44
1661723400000|2022-08-28 21:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|10
1661723700000|2022-08-28 21:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.4|6.3|19
1661724000000|2022-08-28 22:00:00|6.41|6.31|6.4|6.3|6.43|6.33|6.4|6.3|64
1661724300000|2022-08-28 22:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.37|6.27|83
1661724600000|2022-08-28 22:10:00|6.38|6.28|6.41|6.31|6.44|6.34|6.38|6.28|80
1661724900000|2022-08-28 22:15:00|6.4|6.3|6.39|6.29|6.42|6.32|6.38|6.28|70
1661725200000|2022-08-28 22:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|53
1661725500000|2022-08-28 22:25:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|50
1661725800000|2022-08-28 22:30:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|54
1661726100000|2022-08-28 22:35:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|30
1661726400000|2022-08-28 22:40:00|6.37|6.27|6.39|6.29|6.4|6.3|6.37|6.27|27
1661726700000|2022-08-28 22:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|25
1661727000000|2022-08-28 22:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.37|6.27|30
1661727300000|2022-08-28 22:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|45
1661727600000|2022-08-28 23:00:00|6.36|6.26|6.34|6.24|6.37|6.27|6.33|6.23|95
1661727900000|2022-08-28 23:05:00|6.35|6.25|6.36|6.26|6.37|6.27|6.34|6.24|68
1661728200000|2022-08-28 23:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|52
1661728500000|2022-08-28 23:15:00|6.35|6.25|6.35|6.25|6.37|6.27|6.35|6.25|47
1661728800000|2022-08-28 23:20:00|6.36|6.26|6.3|6.2|6.36|6.26|6.3|6.2|31
1661729100000|2022-08-28 23:25:00|6.31|6.21|6.26|6.16|6.31|6.21|6.22|6.12|156
1661729400000|2022-08-28 23:30:00|6.25|6.15|6.26|6.16|6.28|6.18|6.24|6.14|148
1661729700000|2022-08-28 23:35:00|6.27|6.17|6.25|6.15|6.28|6.18|6.24|6.14|91
1661730000000|2022-08-28 23:40:00|6.26|6.16|6.25|6.15|6.27|6.17|6.24|6.14|94
1661730300000|2022-08-28 23:45:00|6.26|6.16|6.24|6.14|6.26|6.16|6.23|6.13|75
1661730600000|2022-08-28 23:50:00|6.25|6.15|6.21|6.11|6.25|6.15|6.21|6.11|113
1661730900000|2022-08-28 23:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.18|6.08|146
1661731200000|2022-08-29 00:00:00|6.22|6.12|6.19|6.09|6.24|6.14|6.19|6.09|94
1661731500000|2022-08-29 00:05:00|6.18|6.08|6.18|6.08|6.2|6.1|6.15|6.05|81
1661731800000|2022-08-29 00:10:00|6.17|6.07|6.19|6.09|6.2|6.1|6.17|6.07|81
1661732100000|2022-08-29 00:15:00|6.18|6.08|6.19|6.09|6.21|6.11|6.18|6.08|60
1661732400000|2022-08-29 00:20:00|6.18|6.08|6.2|6.1|6.21|6.11|6.18|6.08|63
1661732700000|2022-08-29 00:25:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|53
1661733000000|2022-08-29 00:30:00|6.22|6.12|6.22|6.12|6.25|6.15|6.21|6.11|73
1661733300000|2022-08-29 00:35:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|56
1661733600000|2022-08-29 00:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|41
1661733900000|2022-08-29 00:45:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|48
1661734200000|2022-08-29 00:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.2|6.1|29
1661734500000|2022-08-29 00:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|30
1661734800000|2022-08-29 01:00:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|78
1661735100000|2022-08-29 01:05:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|51
1661735400000|2022-08-29 01:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|20
1661735700000|2022-08-29 01:15:00|6.18|6.08|6.17|6.07|6.2|6.1|6.17|6.07|32
1661736000000|2022-08-29 01:20:00|6.18|6.08|6.17|6.07|6.18|6.08|6.15|6.05|46
1661736300000|2022-08-29 01:25:00|6.16|6.06|6.15|6.05|6.17|6.07|6.14|6.04|60
1661736600000|2022-08-29 01:30:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|20
1661736900000|2022-08-29 01:35:00|6.16|6.06|6.17|6.07|6.18|6.08|6.15|6.05|6
1661737200000|2022-08-29 01:40:00|6.18|6.08|6.16|6.06|6.18|6.08|6.15|6.05|29
1661737500000|2022-08-29 01:45:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|49
1661737800000|2022-08-29 01:50:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|29
1661738100000|2022-08-29 01:55:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|3
1661738400000|2022-08-29 02:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|10
1661738700000|2022-08-29 02:05:00|6.2|6.1|6.21|6.11|6.22|6.12|6.19|6.09|52
1661739000000|2022-08-29 02:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1661739300000|2022-08-29 02:15:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|33
1661739600000|2022-08-29 02:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|13
1661739900000|2022-08-29 02:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|58
1661740200000|2022-08-29 02:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|45
1661740500000|2022-08-29 02:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1661740800000|2022-08-29 02:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|16
1661741100000|2022-08-29 02:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|25
1661741400000|2022-08-29 02:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|16
1661741700000|2022-08-29 02:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1661742000000|2022-08-29 03:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1661742300000|2022-08-29 03:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1661742600000|2022-08-29 03:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|14
1661742900000|2022-08-29 03:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|31
1661743200000|2022-08-29 03:20:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|62
1661743500000|2022-08-29 03:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|52
1661743800000|2022-08-29 03:30:00|6.23|6.13|6.26|6.16|6.27|6.17|6.23|6.13|36
1661744100000|2022-08-29 03:35:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|11
1661744400000|2022-08-29 03:40:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|10
1661744700000|2022-08-29 03:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|30
1661745000000|2022-08-29 03:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1661745300000|2022-08-29 03:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|36
1661745600000|2022-08-29 04:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1661745900000|2022-08-29 04:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|33
1661746200000|2022-08-29 04:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1661746500000|2022-08-29 04:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1661746800000|2022-08-29 04:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|17
1661747100000|2022-08-29 04:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|2
1661747400000|2022-08-29 04:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|23
1661747700000|2022-08-29 04:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|9
1661748000000|2022-08-29 04:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|36
1661748300000|2022-08-29 04:45:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|46
1661748600000|2022-08-29 04:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|56
1661748900000|2022-08-29 04:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|87
1661749200000|2022-08-29 05:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|10
1661749500000|2022-08-29 05:05:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1661749800000|2022-08-29 05:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|7
1661750400000|2022-08-29 05:20:00|6.22|6.12|6.23|6.13|6.23|6.13|6.21|6.11|14
1661750700000|2022-08-29 05:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|3
1661751000000|2022-08-29 05:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1661751300000|2022-08-29 05:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1661751600000|2022-08-29 05:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|10
1661751900000|2022-08-29 05:45:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|26
1661752200000|2022-08-29 05:50:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|21
1661752500000|2022-08-29 05:55:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|37
1661752800000|2022-08-29 06:00:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|15
1661753100000|2022-08-29 06:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|34
1661753400000|2022-08-29 06:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|34
1661753700000|2022-08-29 06:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|28
1661754000000|2022-08-29 06:20:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|17
1661754300000|2022-08-29 06:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1661754600000|2022-08-29 06:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|4
1661754900000|2022-08-29 06:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|21
1661755200000|2022-08-29 06:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1661755500000|2022-08-29 06:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|15
1661755800000|2022-08-29 06:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|22
1661756100000|2022-08-29 06:55:00|6.23|6.13|6.23|6.13|6.25|6.15|6.23|6.13|15
1661756400000|2022-08-29 07:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|25
1661756700000|2022-08-29 07:05:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|36
1661757000000|2022-08-29 07:10:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|53
1661757300000|2022-08-29 07:15:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|14
1661757600000|2022-08-29 07:20:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|36
1661757900000|2022-08-29 07:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|6
1661758200000|2022-08-29 07:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|13
1661758500000|2022-08-29 07:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|38
1661758800000|2022-08-29 07:40:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|12
1661759100000|2022-08-29 07:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|27
1661759400000|2022-08-29 07:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|26
1661759700000|2022-08-29 07:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1661760000000|2022-08-29 08:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|26
1661760300000|2022-08-29 08:05:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|28
1661760600000|2022-08-29 08:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|13
1661760900000|2022-08-29 08:15:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|7
1661761200000|2022-08-29 08:20:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|26
1661761500000|2022-08-29 08:25:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|15
1661761800000|2022-08-29 08:30:00|6.21|6.11|6.19|6.09|6.21|6.11|6.19|6.09|29
1661762100000|2022-08-29 08:35:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|4
1661762400000|2022-08-29 08:40:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|6
1661762700000|2022-08-29 08:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|16
1661763000000|2022-08-29 08:50:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|35
1661763300000|2022-08-29 08:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|55
1661763600000|2022-08-29 09:00:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|56
1661763900000|2022-08-29 09:05:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|22
1661764200000|2022-08-29 09:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.18|6.08|39
1661764500000|2022-08-29 09:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|39
1661764800000|2022-08-29 09:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|6
1661765100000|2022-08-29 09:25:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1661765400000|2022-08-29 09:30:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1661765700000|2022-08-29 09:35:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|23
1661766000000|2022-08-29 09:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|22
1661766300000|2022-08-29 09:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|13
1661766600000|2022-08-29 09:50:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|16
1661766900000|2022-08-29 09:55:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|37
1661767200000|2022-08-29 10:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|41
1661767800000|2022-08-29 10:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|11
1661768100000|2022-08-29 10:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|30
1661768700000|2022-08-29 10:25:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1661769000000|2022-08-29 10:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|18
1661769300000|2022-08-29 10:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|68
1661769600000|2022-08-29 10:40:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|23
1661769900000|2022-08-29 10:45:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|7
1661770200000|2022-08-29 10:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|63
1661770500000|2022-08-29 10:55:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1661770800000|2022-08-29 11:00:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|42
1661771100000|2022-08-29 11:05:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|25
1661771400000|2022-08-29 11:10:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|21
1661771700000|2022-08-29 11:15:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1661772000000|2022-08-29 11:20:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|84
1661772300000|2022-08-29 11:25:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|66
1661772600000|2022-08-29 11:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|17
1661772900000|2022-08-29 11:35:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1661773200000|2022-08-29 11:40:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|16
1661773500000|2022-08-29 11:45:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|86
1661773800000|2022-08-29 11:50:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|16
1661774100000|2022-08-29 11:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1661774400000|2022-08-29 12:00:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|28
1661774700000|2022-08-29 12:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1661775000000|2022-08-29 12:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1661775300000|2022-08-29 12:15:00|6.26|6.16|6.24|6.14|6.26|6.16|6.24|6.14|27
1661775600000|2022-08-29 12:20:00|6.25|6.15|6.27|6.17|6.27|6.17|6.25|6.15|27
1661775900000|2022-08-29 12:25:00|6.28|6.18|6.33|6.23|6.33|6.23|6.27|6.17|78
1661776200000|2022-08-29 12:30:00|6.32|6.22|6.37|6.27|6.37|6.27|6.32|6.22|86
1661776500000|2022-08-29 12:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.35|6.25|126
1661776800000|2022-08-29 12:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.33|6.23|59
1661777100000|2022-08-29 12:45:00|6.35|6.25|6.34|6.24|6.36|6.26|6.32|6.22|86
1661777400000|2022-08-29 12:50:00|6.33|6.23|6.34|6.24|6.35|6.25|6.33|6.23|38
1661777700000|2022-08-29 12:55:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|48
1661778000000|2022-08-29 13:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|42
1661778300000|2022-08-29 13:05:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|37
1661778600000|2022-08-29 13:10:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|45
1661778900000|2022-08-29 13:15:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|12
1661779200000|2022-08-29 13:20:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|31
1661779500000|2022-08-29 13:25:00|6.34|6.24|6.34|6.24|6.36|6.26|6.34|6.24|65
1661779800000|2022-08-29 13:30:00|6.33|6.23|6.37|6.27|6.38|6.28|6.33|6.23|61
1661780100000|2022-08-29 13:35:00|6.38|6.28|6.36|6.26|6.39|6.29|6.36|6.26|39
1661780400000|2022-08-29 13:40:00|6.37|6.27|6.38|6.28|6.4|6.3|6.36|6.26|80
1661780700000|2022-08-29 13:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|81
1661781000000|2022-08-29 13:50:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|36
1661781300000|2022-08-29 13:55:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|62
1661781600000|2022-08-29 14:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.36|6.26|99
1661781900000|2022-08-29 14:05:00|6.37|6.27|6.39|6.29|6.41|6.31|6.37|6.27|119
1661782200000|2022-08-29 14:10:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|84
1661782500000|2022-08-29 14:15:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|44
1661782800000|2022-08-29 14:20:00|6.44|6.34|6.44|6.34|6.46|6.36|6.44|6.34|85
1661783100000|2022-08-29 14:25:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|94
1661783400000|2022-08-29 14:30:00|6.43|6.33|6.42|6.32|6.45|6.35|6.41|6.31|74
1661783700000|2022-08-29 14:35:00|6.43|6.33|6.4|6.3|6.43|6.33|6.4|6.3|100
1661784000000|2022-08-29 14:40:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|59
1661784300000|2022-08-29 14:45:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|23
1661784600000|2022-08-29 14:50:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|13
1661784900000|2022-08-29 14:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|34
1661785200000|2022-08-29 15:00:00|6.4|6.3|6.4|6.3|6.41|6.31|6.38|6.28|45
1661785500000|2022-08-29 15:05:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|39
1661785800000|2022-08-29 15:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|23
1661786100000|2022-08-29 15:15:00|6.39|6.29|6.39|6.29|6.41|6.31|6.39|6.29|41
1661786400000|2022-08-29 15:20:00|6.38|6.28|6.4|6.3|6.4|6.3|6.38|6.28|5
1661786700000|2022-08-29 15:25:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|15
1661787000000|2022-08-29 15:30:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|26
1661787300000|2022-08-29 15:35:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|26
1661787600000|2022-08-29 15:40:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|28
1661787900000|2022-08-29 15:45:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|36
1661788200000|2022-08-29 15:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|44
1661788500000|2022-08-29 15:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|17
1661788800000|2022-08-29 16:00:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|49
1661789100000|2022-08-29 16:05:00|6.42|6.32|6.39|6.29|6.42|6.32|6.38|6.28|112
1661789400000|2022-08-29 16:10:00|6.38|6.28|6.39|6.29|6.41|6.31|6.38|6.28|48
1661789700000|2022-08-29 16:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|57
1661790000000|2022-08-29 16:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|117
1661790300000|2022-08-29 16:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|30
1661790600000|2022-08-29 16:30:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|9
1661790900000|2022-08-29 16:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|19
1661791200000|2022-08-29 16:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|55
1661791500000|2022-08-29 16:45:00|6.37|6.27|6.38|6.28|6.39|6.29|6.37|6.27|70
1661791800000|2022-08-29 16:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|39
1661792100000|2022-08-29 16:55:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|33
1661792400000|2022-08-29 17:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|36
1661792700000|2022-08-29 17:05:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1661793000000|2022-08-29 17:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|15
1661793300000|2022-08-29 17:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|13
1661793600000|2022-08-29 17:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|5
1661793900000|2022-08-29 17:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1661794200000|2022-08-29 17:30:00|6.37|6.27|6.39|6.29|6.4|6.3|6.37|6.27|41
1661794500000|2022-08-29 17:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1661794800000|2022-08-29 17:40:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1661795100000|2022-08-29 17:45:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|71
1661795400000|2022-08-29 17:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|37
1661795700000|2022-08-29 17:55:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|51
1661796000000|2022-08-29 18:00:00|6.39|6.29|6.36|6.26|6.39|6.29|6.36|6.26|14
1661796300000|2022-08-29 18:05:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|32
1661796600000|2022-08-29 18:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|19
1661796900000|2022-08-29 18:15:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|12
1661797200000|2022-08-29 18:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|25
1661797500000|2022-08-29 18:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|22
1661797800000|2022-08-29 18:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|15
1661798100000|2022-08-29 18:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|13
1661798400000|2022-08-29 18:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|23
1661798700000|2022-08-29 18:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|81
1661799300000|2022-08-29 18:55:00|6.35|6.25|6.36|6.26|6.37|6.27|6.34|6.24|28
1661799600000|2022-08-29 19:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|2
1661800200000|2022-08-29 19:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|14
1661800800000|2022-08-29 19:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|51
1661801100000|2022-08-29 19:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|14
1661801400000|2022-08-29 19:30:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|14
1661801700000|2022-08-29 19:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|19
1661802000000|2022-08-29 19:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|19
1661802300000|2022-08-29 19:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|21
1661802600000|2022-08-29 19:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|16
1661802900000|2022-08-29 19:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|4
1661803200000|2022-08-29 20:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|25
1661803500000|2022-08-29 20:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|22
1661803800000|2022-08-29 20:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1661804100000|2022-08-29 20:15:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|11
1661804400000|2022-08-29 20:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|21
1661805900000|2022-08-29 20:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1661806200000|2022-08-29 20:50:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|10
1661806500000|2022-08-29 20:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1661806800000|2022-08-29 21:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1661807100000|2022-08-29 21:05:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1661807400000|2022-08-29 21:10:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661808900000|2022-08-29 21:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|7
1661809200000|2022-08-29 21:40:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1661809500000|2022-08-29 21:45:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|6
1661809800000|2022-08-29 21:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|18
1661810100000|2022-08-29 21:55:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|20
1661810400000|2022-08-29 22:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|24
1661810700000|2022-08-29 22:05:00|6.41|6.31|6.38|6.28|6.41|6.31|6.38|6.28|64
1661811000000|2022-08-29 22:10:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|25
1661811300000|2022-08-29 22:15:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|24
1661811600000|2022-08-29 22:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|27
1661811900000|2022-08-29 22:25:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|12
1661812200000|2022-08-29 22:30:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|15
1661812500000|2022-08-29 22:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1661812800000|2022-08-29 22:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|12
1661813100000|2022-08-29 22:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1661813400000|2022-08-29 22:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|6
1661813700000|2022-08-29 22:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|12
1661814000000|2022-08-29 23:00:00|6.4|6.3|6.38|6.28|6.4|6.3|6.37|6.27|53
1661814300000|2022-08-29 23:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|37
1661814600000|2022-08-29 23:10:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|15
1661814900000|2022-08-29 23:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1661815200000|2022-08-29 23:20:00|6.39|6.29|6.41|6.31|6.41|6.31|6.38|6.28|29
1661815500000|2022-08-29 23:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|13
1661815800000|2022-08-29 23:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1661816100000|2022-08-29 23:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|25
1661816400000|2022-08-29 23:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|57
1661816700000|2022-08-29 23:45:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1661817000000|2022-08-29 23:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|9
1661817300000|2022-08-29 23:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|13
1661817600000|2022-08-30 00:00:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|37
1661817900000|2022-08-30 00:05:00|6.44|6.34|6.45|6.35|6.48|6.38|6.44|6.34|48
1661818200000|2022-08-30 00:10:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|17
1661818500000|2022-08-30 00:15:00|6.47|6.37|6.43|6.33|6.47|6.37|6.43|6.33|81
1661818800000|2022-08-30 00:20:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|105
1661819100000|2022-08-30 00:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|73
1661819400000|2022-08-30 00:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|10
1661819700000|2022-08-30 00:35:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|48
1661820000000|2022-08-30 00:40:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1661820300000|2022-08-30 00:45:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|34
1661820600000|2022-08-30 00:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|8
1661820900000|2022-08-30 00:55:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|3
1661821200000|2022-08-30 01:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|9
1661821500000|2022-08-30 01:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1661821800000|2022-08-30 01:10:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|11
1661822100000|2022-08-30 01:15:00|6.44|6.34|6.42|6.32|6.44|6.34|6.42|6.32|35
1661822400000|2022-08-30 01:20:00|6.43|6.33|6.42|6.32|6.43|6.33|6.41|6.31|32
1661822700000|2022-08-30 01:25:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|13
1661823000000|2022-08-30 01:30:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|21
1661823300000|2022-08-30 01:35:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|9
1661823600000|2022-08-30 01:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1661824200000|2022-08-30 01:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1661824500000|2022-08-30 01:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|26
1661824800000|2022-08-30 02:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1661825400000|2022-08-30 02:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1661825700000|2022-08-30 02:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1661826000000|2022-08-30 02:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|18
1661826300000|2022-08-30 02:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1661826600000|2022-08-30 02:30:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|20
1661826900000|2022-08-30 02:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|16
1661827200000|2022-08-30 02:40:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|30
1661827500000|2022-08-30 02:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1661827800000|2022-08-30 02:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|22
1661828400000|2022-08-30 03:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|10
1661829000000|2022-08-30 03:10:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|5
1661829300000|2022-08-30 03:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1661829600000|2022-08-30 03:20:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1661829900000|2022-08-30 03:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1661830500000|2022-08-30 03:35:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|44
1661830800000|2022-08-30 03:40:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|15
1661831100000|2022-08-30 03:45:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|25
1661831400000|2022-08-30 03:50:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|75
1661831700000|2022-08-30 03:55:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|29
1661832000000|2022-08-30 04:00:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|8
1661832300000|2022-08-30 04:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|3
1661832600000|2022-08-30 04:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|23
1661832900000|2022-08-30 04:15:00|6.42|6.32|6.45|6.35|6.45|6.35|6.42|6.32|50
1661833200000|2022-08-30 04:20:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|17
1661833500000|2022-08-30 04:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|16
1661833800000|2022-08-30 04:30:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|39
1661834100000|2022-08-30 04:35:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|67
1661834400000|2022-08-30 04:40:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|72
1661834700000|2022-08-30 04:45:00|6.49|6.39|6.47|6.37|6.49|6.39|6.46|6.36|19
1661835000000|2022-08-30 04:50:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|36
1661835300000|2022-08-30 04:55:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1661835600000|2022-08-30 05:00:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|18
1661836200000|2022-08-30 05:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|12
1661836500000|2022-08-30 05:15:00|6.48|6.38|6.45|6.35|6.48|6.38|6.45|6.35|34
1661836800000|2022-08-30 05:20:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|10
1661837100000|2022-08-30 05:25:00|6.46|6.36|6.47|6.37|6.48|6.38|6.46|6.36|8
1661837400000|2022-08-30 05:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|9
1661837700000|2022-08-30 05:35:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1661838000000|2022-08-30 05:40:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1661838300000|2022-08-30 05:45:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1661838900000|2022-08-30 05:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|10
1661839200000|2022-08-30 06:00:00|6.44|6.34|6.44|6.34|6.46|6.36|6.44|6.34|19
1661839500000|2022-08-30 06:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|3
1661839800000|2022-08-30 06:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1661840100000|2022-08-30 06:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1661840700000|2022-08-30 06:25:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|48
1661841000000|2022-08-30 06:30:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|11
1661841300000|2022-08-30 06:35:00|6.42|6.32|6.43|6.33|6.44|6.34|6.42|6.32|28
1661841600000|2022-08-30 06:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1661841900000|2022-08-30 06:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|39
1661842200000|2022-08-30 06:50:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|17
1661842500000|2022-08-30 06:55:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661842800000|2022-08-30 07:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1661843100000|2022-08-30 07:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|17
1661843400000|2022-08-30 07:10:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|33
1661843700000|2022-08-30 07:15:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1661844000000|2022-08-30 07:20:00|6.46|6.36|6.47|6.37|6.48|6.38|6.45|6.35|24
1661844300000|2022-08-30 07:25:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|14
1661844600000|2022-08-30 07:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|31
1661844900000|2022-08-30 07:35:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|16
1661845200000|2022-08-30 07:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|17
1661845500000|2022-08-30 07:45:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|4
1661846400000|2022-08-30 08:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|23
1661846700000|2022-08-30 08:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1661847000000|2022-08-30 08:10:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1661847300000|2022-08-30 08:15:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|26
1661847600000|2022-08-30 08:20:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|3
1661847900000|2022-08-30 08:25:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1661848200000|2022-08-30 08:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|43
1661848500000|2022-08-30 08:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1661848800000|2022-08-30 08:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1661849100000|2022-08-30 08:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|8
1661849400000|2022-08-30 08:50:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|12
1661849700000|2022-08-30 08:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|24
1661850000000|2022-08-30 09:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|18
1661850300000|2022-08-30 09:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|40
1661850600000|2022-08-30 09:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|8
1661850900000|2022-08-30 09:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|26
1661851200000|2022-08-30 09:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1661851500000|2022-08-30 09:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|58
1661851800000|2022-08-30 09:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|9
1661852700000|2022-08-30 09:45:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|14
1661853000000|2022-08-30 09:50:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|28
1661853300000|2022-08-30 09:55:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|16
1661853900000|2022-08-30 10:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|12
1661854200000|2022-08-30 10:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|8
1661854500000|2022-08-30 10:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1661854800000|2022-08-30 10:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|2
1661855100000|2022-08-30 10:25:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|25
1661855400000|2022-08-30 10:30:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|3
1661855700000|2022-08-30 10:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1661856000000|2022-08-30 10:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|28
1661856300000|2022-08-30 10:45:00|6.43|6.33|6.41|6.31|6.44|6.34|6.41|6.31|15
1661856600000|2022-08-30 10:50:00|6.42|6.32|6.43|6.33|6.44|6.34|6.41|6.31|28
1661856900000|2022-08-30 10:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|17
1661857200000|2022-08-30 11:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|24
1661857500000|2022-08-30 11:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|42
1661857800000|2022-08-30 11:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1661858400000|2022-08-30 11:20:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|11
1661858700000|2022-08-30 11:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|16
1661859000000|2022-08-30 11:30:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1661859300000|2022-08-30 11:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|4
1661859600000|2022-08-30 11:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1661859900000|2022-08-30 11:45:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|7
1661860200000|2022-08-30 11:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|13
1661860500000|2022-08-30 11:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1661860800000|2022-08-30 12:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|17
1661861100000|2022-08-30 12:05:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|16
1661861400000|2022-08-30 12:10:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|26
1661861700000|2022-08-30 12:15:00|6.44|6.34|6.43|6.33|6.45|6.35|6.42|6.32|60
1661862000000|2022-08-30 12:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|26
1661862300000|2022-08-30 12:25:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|23
1661862600000|2022-08-30 12:30:00|6.41|6.31|6.38|6.28|6.42|6.32|6.38|6.28|24
1661862900000|2022-08-30 12:35:00|6.39|6.29|6.4|6.3|6.41|6.31|6.38|6.28|20
1661863200000|2022-08-30 12:40:00|6.41|6.31|6.39|6.29|6.41|6.31|6.38|6.28|31
1661863500000|2022-08-30 12:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|19
1661863800000|2022-08-30 12:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|36
1661864100000|2022-08-30 12:55:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|52
1661864400000|2022-08-30 13:00:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|17
1661864700000|2022-08-30 13:05:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|12
1661865000000|2022-08-30 13:10:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|118
1661865300000|2022-08-30 13:15:00|6.42|6.32|6.4|6.3|6.42|6.32|6.4|6.3|23
1661865600000|2022-08-30 13:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|37
1661865900000|2022-08-30 13:25:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|45
1661866200000|2022-08-30 13:30:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|79
1661866500000|2022-08-30 13:35:00|6.4|6.3|6.39|6.29|6.42|6.32|6.38|6.28|80
1661866800000|2022-08-30 13:40:00|6.4|6.3|6.38|6.28|6.41|6.31|6.38|6.28|65
1661867100000|2022-08-30 13:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.37|6.27|65
1661867400000|2022-08-30 13:50:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|28
1661867700000|2022-08-30 13:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|76
1661868000000|2022-08-30 14:00:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|45
1661868300000|2022-08-30 14:05:00|6.37|6.27|6.34|6.24|6.38|6.28|6.34|6.24|54
1661868600000|2022-08-30 14:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.32|6.22|86
1661868900000|2022-08-30 14:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.31|6.21|33
1661869200000|2022-08-30 14:20:00|6.34|6.24|6.31|6.21|6.34|6.24|6.31|6.21|32
1661869500000|2022-08-30 14:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|7
1661869800000|2022-08-30 14:30:00|6.33|6.23|6.25|6.15|6.33|6.23|6.24|6.14|71
1661870100000|2022-08-30 14:35:00|6.24|6.14|6.24|6.14|6.27|6.17|6.23|6.13|51
1661870400000|2022-08-30 14:40:00|6.25|6.15|6.21|6.11|6.25|6.15|6.19|6.09|53
1661870700000|2022-08-30 14:45:00|6.2|6.1|6.21|6.11|6.22|6.12|6.17|6.07|56
1661871000000|2022-08-30 14:50:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|31
1661871300000|2022-08-30 14:55:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|62
1661871600000|2022-08-30 15:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.2|6.1|86
1661871900000|2022-08-30 15:05:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|52
1661872200000|2022-08-30 15:10:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|44
1661872500000|2022-08-30 15:15:00|6.21|6.11|6.24|6.14|6.24|6.14|6.21|6.11|34
1661872800000|2022-08-30 15:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|59
1661873100000|2022-08-30 15:25:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|29
1661873400000|2022-08-30 15:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|61
1661873700000|2022-08-30 15:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|26
1661874000000|2022-08-30 15:40:00|6.22|6.12|6.23|6.13|6.24|6.14|6.22|6.12|22
1661874300000|2022-08-30 15:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|27
1661874600000|2022-08-30 15:50:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|66
1661874900000|2022-08-30 15:55:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|68
1661875200000|2022-08-30 16:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|43
1661875500000|2022-08-30 16:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|32
1661875800000|2022-08-30 16:10:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|54
1661876100000|2022-08-30 16:15:00|6.22|6.12|6.24|6.14|6.24|6.14|6.21|6.11|83
1661876400000|2022-08-30 16:20:00|6.23|6.13|6.22|6.12|6.24|6.14|6.21|6.11|52
1661876700000|2022-08-30 16:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|20
1661877000000|2022-08-30 16:30:00|6.21|6.11|6.19|6.09|6.22|6.12|6.19|6.09|61
1661877300000|2022-08-30 16:35:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|54
1661877600000|2022-08-30 16:40:00|6.18|6.08|6.07|5.97|6.19|6.09|6.07|5.97|82
1661877900000|2022-08-30 16:45:00|6.08|5.98|6.09|5.99|6.1|6|6.06|5.96|70
1661878200000|2022-08-30 16:50:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|32
1661878500000|2022-08-30 16:55:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|28
1661878800000|2022-08-30 17:00:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|59
1661879100000|2022-08-30 17:05:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|34
1661879400000|2022-08-30 17:10:00|6.09|5.99|6.1|6|6.11|6.01|6.08|5.98|14
1661879700000|2022-08-30 17:15:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|41
1661880000000|2022-08-30 17:20:00|6.1|6|6.1|6|6.1|6|6.09|5.99|45
1661880300000|2022-08-30 17:25:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|79
1661880600000|2022-08-30 17:30:00|6.1|6|6.1|6|6.11|6.01|6.1|6|27
1661880900000|2022-08-30 17:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1661881200000|2022-08-30 17:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|19
1661881500000|2022-08-30 17:45:00|6.1|6|6.11|6.01|6.11|6.01|6.09|5.99|20
1661881800000|2022-08-30 17:50:00|6.1|6|6.12|6.02|6.13|6.03|6.1|6|63
1661882100000|2022-08-30 17:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|50
1661882400000|2022-08-30 18:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|31
1661882700000|2022-08-30 18:05:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|40
1661883000000|2022-08-30 18:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1661883600000|2022-08-30 18:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|29
1661883900000|2022-08-30 18:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|37
1661884200000|2022-08-30 18:30:00|6.14|6.04|6.15|6.05|6.15|6.05|6.13|6.03|50
1661884500000|2022-08-30 18:35:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|23
1661884800000|2022-08-30 18:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1661885100000|2022-08-30 18:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|10
1661885400000|2022-08-30 18:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|22
1661885700000|2022-08-30 18:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|3
1661886000000|2022-08-30 19:00:00|6.14|6.04|6.2|6.1|6.22|6.12|6.14|6.04|53
1661886300000|2022-08-30 19:05:00|6.21|6.11|6.22|6.12|6.22|6.12|6.19|6.09|112
1661886600000|2022-08-30 19:10:00|6.21|6.11|6.24|6.14|6.24|6.14|6.21|6.11|120
1661886900000|2022-08-30 19:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.23|6.13|47
1661887200000|2022-08-30 19:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|60
1661887500000|2022-08-30 19:25:00|6.26|6.16|6.24|6.14|6.27|6.17|6.23|6.13|29
1661887800000|2022-08-30 19:30:00|6.23|6.13|6.23|6.13|6.24|6.14|6.21|6.11|47
1661888100000|2022-08-30 19:35:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|44
1661888400000|2022-08-30 19:40:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|54
1661888700000|2022-08-30 19:45:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|16
1661889000000|2022-08-30 19:50:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|76
1661889300000|2022-08-30 19:55:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|28
1661889600000|2022-08-30 20:00:00|6.2|6.1|6.18|6.08|6.21|6.11|6.18|6.08|23
1661889900000|2022-08-30 20:05:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1661890200000|2022-08-30 20:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|12
1661890500000|2022-08-30 20:15:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|30
1661890800000|2022-08-30 20:20:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1661891400000|2022-08-30 20:30:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1661891700000|2022-08-30 20:35:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|11
1661892000000|2022-08-30 20:40:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|6
1661892300000|2022-08-30 20:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|33
1661892600000|2022-08-30 20:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|35
1661892900000|2022-08-30 20:55:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1661893200000|2022-08-30 21:00:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|6
1661893500000|2022-08-30 21:05:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|14
1661893800000|2022-08-30 21:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1661894100000|2022-08-30 21:15:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1661894400000|2022-08-30 21:20:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|18
1661894700000|2022-08-30 21:25:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1661895300000|2022-08-30 21:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1661895600000|2022-08-30 21:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1661895900000|2022-08-30 21:45:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|24
1661896200000|2022-08-30 21:50:00|6.23|6.13|6.22|6.12|6.24|6.14|6.22|6.12|74
1661896500000|2022-08-30 21:55:00|6.21|6.11|6.2|6.1|6.22|6.12|6.18|6.08|46
1661896800000|2022-08-30 22:00:00|6.21|6.11|6.21|6.11|6.21|6.11|6.19|6.09|145
1661897100000|2022-08-30 22:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|29
1661897400000|2022-08-30 22:10:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|33
1661897700000|2022-08-30 22:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|23
1661898000000|2022-08-30 22:20:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|45
1661898300000|2022-08-30 22:25:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|26
1661898600000|2022-08-30 22:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|37
1661898900000|2022-08-30 22:35:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|22
1661899200000|2022-08-30 22:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|21
1661899500000|2022-08-30 22:45:00|6.22|6.12|6.25|6.15|6.25|6.15|6.22|6.12|6
1661899800000|2022-08-30 22:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|14
1661900100000|2022-08-30 22:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|41
1661900700000|2022-08-30 23:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|19
1661901000000|2022-08-30 23:10:00|6.24|6.14|6.23|6.13|6.24|6.14|6.22|6.12|6
1661901300000|2022-08-30 23:15:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1661901600000|2022-08-30 23:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.2|6.1|9
1661901900000|2022-08-30 23:25:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1661902200000|2022-08-30 23:30:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1661902500000|2022-08-30 23:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|5
1661902800000|2022-08-30 23:40:00|6.23|6.13|6.23|6.13|6.23|6.13|6.23|6.13|1
1661903100000|2022-08-30 23:45:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|8
1661903400000|2022-08-30 23:50:00|6.2|6.1|6.19|6.09|6.21|6.11|6.18|6.08|60
1661903700000|2022-08-30 23:55:00|6.18|6.08|6.21|6.11|6.21|6.11|6.18|6.08|12
1661904000000|2022-08-31 00:00:00|6.2|6.1|6.22|6.12|6.22|6.12|6.2|6.1|15
1661904300000|2022-08-31 00:05:00|6.23|6.13|6.24|6.14|6.26|6.16|6.22|6.12|26
1661904600000|2022-08-31 00:10:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1661904900000|2022-08-31 00:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|29
1661905200000|2022-08-31 00:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|42
1661905500000|2022-08-31 00:25:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|33
1661905800000|2022-08-31 00:30:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|42
1661906100000|2022-08-31 00:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|31
1661906400000|2022-08-31 00:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|41
1661906700000|2022-08-31 00:45:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|23
1661907000000|2022-08-31 00:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|54
1661907300000|2022-08-31 00:55:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|28
1661907600000|2022-08-31 01:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|17
1661907900000|2022-08-31 01:05:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|43
1661908200000|2022-08-31 01:10:00|6.25|6.15|6.28|6.18|6.28|6.18|6.25|6.15|22
1661908500000|2022-08-31 01:15:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|28
1661908800000|2022-08-31 01:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1661909100000|2022-08-31 01:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|29
1661909400000|2022-08-31 01:30:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|36
1661909700000|2022-08-31 01:35:00|6.29|6.19|6.32|6.22|6.34|6.24|6.28|6.18|84
1661910000000|2022-08-31 01:40:00|6.33|6.23|6.29|6.19|6.33|6.23|6.29|6.19|153
1661910300000|2022-08-31 01:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.28|6.18|73
1661910600000|2022-08-31 01:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1661910900000|2022-08-31 01:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1661911200000|2022-08-31 02:00:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|19
1661911500000|2022-08-31 02:05:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|16
1661911800000|2022-08-31 02:10:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|23
1661912100000|2022-08-31 02:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|9
1661912400000|2022-08-31 02:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|13
1661912700000|2022-08-31 02:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1661913000000|2022-08-31 02:30:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|20
1661913300000|2022-08-31 02:35:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|17
1661913900000|2022-08-31 02:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|9
1661914200000|2022-08-31 02:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|32
1661914500000|2022-08-31 02:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|7
1661914800000|2022-08-31 03:00:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|14
1661915100000|2022-08-31 03:05:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|23
1661915400000|2022-08-31 03:10:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|44
1661915700000|2022-08-31 03:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|55
1661916000000|2022-08-31 03:20:00|6.38|6.28|6.39|6.29|6.4|6.3|6.37|6.27|58
1661916300000|2022-08-31 03:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|26
1661916600000|2022-08-31 03:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1661916900000|2022-08-31 03:35:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1661917200000|2022-08-31 03:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|29
1661917500000|2022-08-31 03:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|58
1661917800000|2022-08-31 03:50:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|37
1661918100000|2022-08-31 03:55:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|53
1661918400000|2022-08-31 04:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|47
1661918700000|2022-08-31 04:05:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|29
1661919000000|2022-08-31 04:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1661919300000|2022-08-31 04:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|35
1661919600000|2022-08-31 04:20:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|43
1661919900000|2022-08-31 04:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|37
1661920200000|2022-08-31 04:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|22
1661920500000|2022-08-31 04:35:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|22
1661920800000|2022-08-31 04:40:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|56
1661921100000|2022-08-31 04:45:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|43
1661921400000|2022-08-31 04:50:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|9
1661921700000|2022-08-31 04:55:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|5
1661922000000|2022-08-31 05:00:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|32
1661922300000|2022-08-31 05:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|22
1661922600000|2022-08-31 05:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|21
1661922900000|2022-08-31 05:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|28
1661923200000|2022-08-31 05:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|23
1661923800000|2022-08-31 05:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|39
1661924100000|2022-08-31 05:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|39
1661924400000|2022-08-31 05:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|26
1661924700000|2022-08-31 05:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1661925000000|2022-08-31 05:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|8
1661925600000|2022-08-31 06:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|19
1661925900000|2022-08-31 06:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|71
1661926200000|2022-08-31 06:10:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|21
1661926500000|2022-08-31 06:15:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|23
1661926800000|2022-08-31 06:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|25
1661927100000|2022-08-31 06:25:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|34
1661927400000|2022-08-31 06:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|21
1661927700000|2022-08-31 06:35:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|8
1661928000000|2022-08-31 06:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|3
1661928300000|2022-08-31 06:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|16
1661928600000|2022-08-31 06:50:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|14
1661928900000|2022-08-31 06:55:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1661929200000|2022-08-31 07:00:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|27
1661929500000|2022-08-31 07:05:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|4
1661929800000|2022-08-31 07:10:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1661930100000|2022-08-31 07:15:00|6.31|6.21|6.34|6.24|6.34|6.24|6.31|6.21|104
1661930400000|2022-08-31 07:20:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1661931000000|2022-08-31 07:30:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|3
1661931300000|2022-08-31 07:35:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|8
1661931600000|2022-08-31 07:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.31|6.21|6
1661931900000|2022-08-31 07:45:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1661932200000|2022-08-31 07:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|17
1661932500000|2022-08-31 07:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|16
1661932800000|2022-08-31 08:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|27
1661933100000|2022-08-31 08:05:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|9
1661933400000|2022-08-31 08:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|37
1661933700000|2022-08-31 08:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1661934000000|2022-08-31 08:20:00|6.32|6.22|6.29|6.19|6.32|6.22|6.28|6.18|28
1661934300000|2022-08-31 08:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.26|6.16|26
1661934600000|2022-08-31 08:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|19
1661934900000|2022-08-31 08:35:00|6.27|6.17|6.31|6.21|6.31|6.21|6.27|6.17|19
1661935200000|2022-08-31 08:40:00|6.3|6.2|6.33|6.23|6.33|6.23|6.3|6.2|40
1661935500000|2022-08-31 08:45:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|35
1661935800000|2022-08-31 08:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1661936100000|2022-08-31 08:55:00|6.32|6.22|6.31|6.21|6.33|6.23|6.31|6.21|26
1661936400000|2022-08-31 09:00:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|41
1661936700000|2022-08-31 09:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1661937000000|2022-08-31 09:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1661937300000|2022-08-31 09:15:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|5
1661937600000|2022-08-31 09:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1661937900000|2022-08-31 09:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|18
1661938200000|2022-08-31 09:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1661938500000|2022-08-31 09:35:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1661938800000|2022-08-31 09:40:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|19
1661939100000|2022-08-31 09:45:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|33
1661939400000|2022-08-31 09:50:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1661939700000|2022-08-31 09:55:00|6.31|6.21|6.3|6.2|6.32|6.22|6.29|6.19|20
1661940000000|2022-08-31 10:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|24
1661940300000|2022-08-31 10:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|24
1661940900000|2022-08-31 10:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|11
1661941200000|2022-08-31 10:20:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1661941500000|2022-08-31 10:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|29
1661941800000|2022-08-31 10:30:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|3
1661942100000|2022-08-31 10:35:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|35
1661942400000|2022-08-31 10:40:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|19
1661942700000|2022-08-31 10:45:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|15
1661943000000|2022-08-31 10:50:00|6.37|6.27|6.37|6.27|6.39|6.29|6.36|6.26|41
1661943300000|2022-08-31 10:55:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|27
1661943600000|2022-08-31 11:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|35
1661943900000|2022-08-31 11:05:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|28
1661944200000|2022-08-31 11:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|10
1661944500000|2022-08-31 11:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1661944800000|2022-08-31 11:20:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|37
1661945100000|2022-08-31 11:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|9
1661945400000|2022-08-31 11:30:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1661945700000|2022-08-31 11:35:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|27
1661946000000|2022-08-31 11:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|28
1661946300000|2022-08-31 11:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|60
1661946600000|2022-08-31 11:50:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|36
1661946900000|2022-08-31 11:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|23
1661947200000|2022-08-31 12:00:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|28
1661947500000|2022-08-31 12:05:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|23
1661947800000|2022-08-31 12:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|54
1661948100000|2022-08-31 12:15:00|6.36|6.26|6.36|6.26|6.38|6.28|6.35|6.25|61
1661948400000|2022-08-31 12:20:00|6.37|6.27|6.31|6.21|6.37|6.27|6.31|6.21|101
1661948700000|2022-08-31 12:25:00|6.32|6.22|6.32|6.22|6.34|6.24|6.32|6.22|29
1661949000000|2022-08-31 12:30:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|37
1661949300000|2022-08-31 12:35:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|16
1661949600000|2022-08-31 12:40:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|19
1661949900000|2022-08-31 12:45:00|6.33|6.23|6.34|6.24|6.35|6.25|6.32|6.22|18
1661950200000|2022-08-31 12:50:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|31
1661950500000|2022-08-31 12:55:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1661950800000|2022-08-31 13:00:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|38
1661951100000|2022-08-31 13:05:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|47
1661951400000|2022-08-31 13:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1661951700000|2022-08-31 13:15:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|42
1661952000000|2022-08-31 13:20:00|6.34|6.24|6.34|6.24|6.36|6.26|6.34|6.24|9
1661952300000|2022-08-31 13:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1661952600000|2022-08-31 13:30:00|6.33|6.23|6.32|6.22|6.35|6.25|6.32|6.22|78
1661952900000|2022-08-31 13:35:00|6.31|6.21|6.31|6.21|6.33|6.23|6.3|6.2|25
1661953200000|2022-08-31 13:40:00|6.32|6.22|6.35|6.25|6.35|6.25|6.31|6.21|56
1661953500000|2022-08-31 13:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|60
1661953800000|2022-08-31 13:50:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|26
1661954100000|2022-08-31 13:55:00|6.36|6.26|6.33|6.23|6.36|6.26|6.33|6.23|52
1661954400000|2022-08-31 14:00:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|66
1661954700000|2022-08-31 14:05:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|47
1661955000000|2022-08-31 14:10:00|6.33|6.23|6.33|6.23|6.35|6.25|6.32|6.22|83
1661955300000|2022-08-31 14:15:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|68
1661955600000|2022-08-31 14:20:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|44
1661955900000|2022-08-31 14:25:00|6.32|6.22|6.32|6.22|6.34|6.24|6.32|6.22|27
1661956200000|2022-08-31 14:30:00|6.33|6.23|6.31|6.21|6.33|6.23|6.3|6.2|47
1661956500000|2022-08-31 14:35:00|6.32|6.22|6.28|6.18|6.32|6.22|6.28|6.18|53
1661956800000|2022-08-31 14:40:00|6.27|6.17|6.31|6.21|6.31|6.21|6.27|6.17|53
1661957100000|2022-08-31 14:45:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|22
1661957400000|2022-08-31 14:50:00|6.3|6.2|6.29|6.19|6.32|6.22|6.28|6.18|28
1661957700000|2022-08-31 14:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|93
1661958000000|2022-08-31 15:00:00|6.27|6.17|6.22|6.12|6.28|6.18|6.22|6.12|90
1661958300000|2022-08-31 15:05:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|115
1661958600000|2022-08-31 15:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.2|6.1|30
1661958900000|2022-08-31 15:15:00|6.24|6.14|6.25|6.15|6.25|6.15|6.22|6.12|60
1661959200000|2022-08-31 15:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|53
1661959500000|2022-08-31 15:25:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|26
1661959800000|2022-08-31 15:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.23|6.13|67
1661960100000|2022-08-31 15:35:00|6.26|6.16|6.27|6.17|6.28|6.18|6.25|6.15|54
1661960400000|2022-08-31 15:40:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|48
1661960700000|2022-08-31 15:45:00|6.26|6.16|6.27|6.17|6.29|6.19|6.26|6.16|16
1661961000000|2022-08-31 15:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|51
1661961300000|2022-08-31 15:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1661961600000|2022-08-31 16:00:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|20
1661961900000|2022-08-31 16:05:00|6.28|6.18|6.25|6.15|6.28|6.18|6.25|6.15|40
1661962200000|2022-08-31 16:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|22
1661962500000|2022-08-31 16:15:00|6.26|6.16|6.25|6.15|6.27|6.17|6.25|6.15|32
1661962800000|2022-08-31 16:20:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|47
1661963100000|2022-08-31 16:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|42
1661963400000|2022-08-31 16:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|53
1661963700000|2022-08-31 16:35:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|120
1661964000000|2022-08-31 16:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|40
1661964300000|2022-08-31 16:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|55
1661964600000|2022-08-31 16:50:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|108
1661964900000|2022-08-31 16:55:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|32
1661965200000|2022-08-31 17:00:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|22
1661965500000|2022-08-31 17:05:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|31
1661965800000|2022-08-31 17:10:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|26
1661966100000|2022-08-31 17:15:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|40
1661966400000|2022-08-31 17:20:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|105
1661966700000|2022-08-31 17:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|71
1661967000000|2022-08-31 17:30:00|6.26|6.16|6.24|6.14|6.26|6.16|6.24|6.14|43
1661967300000|2022-08-31 17:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|111
1661967600000|2022-08-31 17:40:00|6.22|6.12|6.21|6.11|6.23|6.13|6.19|6.09|172
1661967900000|2022-08-31 17:45:00|6.2|6.1|6.17|6.07|6.21|6.11|6.17|6.07|126
1661968200000|2022-08-31 17:50:00|6.16|6.06|6.2|6.1|6.2|6.1|6.16|6.06|101
1661968500000|2022-08-31 17:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|66
1661968800000|2022-08-31 18:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|34
1661969100000|2022-08-31 18:05:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|48
1661969400000|2022-08-31 18:10:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1661969700000|2022-08-31 18:15:00|6.21|6.11|6.2|6.1|6.21|6.11|6.19|6.09|64
1661970000000|2022-08-31 18:20:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|44
1661970300000|2022-08-31 18:25:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|10
1661970600000|2022-08-31 18:30:00|6.19|6.09|6.18|6.08|6.2|6.1|6.17|6.07|20
1661970900000|2022-08-31 18:35:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|14
1661971200000|2022-08-31 18:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|98
1661971500000|2022-08-31 18:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|56
1661971800000|2022-08-31 18:50:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|42
1661972100000|2022-08-31 18:55:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|58
1661972400000|2022-08-31 19:00:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|21
1661972700000|2022-08-31 19:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|41
1661973000000|2022-08-31 19:10:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|57
1661973300000|2022-08-31 19:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|27
1661973600000|2022-08-31 19:20:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|39
1661973900000|2022-08-31 19:25:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|20
1661974200000|2022-08-31 19:30:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|63
1661974500000|2022-08-31 19:35:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|36
1661974800000|2022-08-31 19:40:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|11
1661975100000|2022-08-31 19:45:00|6.24|6.14|6.26|6.16|6.26|6.16|6.24|6.14|31
1661975400000|2022-08-31 19:50:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|48
1661975700000|2022-08-31 19:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1661976000000|2022-08-31 20:00:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|51
1661976300000|2022-08-31 20:05:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|19
1661976600000|2022-08-31 20:10:00|6.23|6.13|6.21|6.11|6.23|6.13|6.21|6.11|29
1661976900000|2022-08-31 20:15:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|35
1661977500000|2022-08-31 20:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|38
1661977800000|2022-08-31 20:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|10
1661978100000|2022-08-31 20:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|35
1661978400000|2022-08-31 20:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|3
1661979000000|2022-08-31 20:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1661979300000|2022-08-31 20:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1661979600000|2022-08-31 21:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|19
1661979900000|2022-08-31 21:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1661980200000|2022-08-31 21:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|21
1661980500000|2022-08-31 21:15:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1661980800000|2022-08-31 21:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|9
1661981100000|2022-08-31 21:25:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1661981400000|2022-08-31 21:30:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1661981700000|2022-08-31 21:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1661982600000|2022-08-31 21:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1661982900000|2022-08-31 21:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|20
1661983200000|2022-08-31 22:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|38
1661983500000|2022-08-31 22:05:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|41
1661983800000|2022-08-31 22:10:00|6.27|6.17|6.25|6.15|6.28|6.18|6.24|6.14|71
1661984100000|2022-08-31 22:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|71
1661984400000|2022-08-31 22:20:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|44
1661984700000|2022-08-31 22:25:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|24
1661985000000|2022-08-31 22:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.23|6.13|38
1661985300000|2022-08-31 22:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|13
1661985600000|2022-08-31 22:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|27
1661985900000|2022-08-31 22:45:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|49
1661986200000|2022-08-31 22:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|22
1661986500000|2022-08-31 22:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|19
1661986800000|2022-08-31 23:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|11
1661987100000|2022-08-31 23:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.22|6.12|1
1661987400000|2022-08-31 23:10:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1661987700000|2022-08-31 23:15:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|90
1661988000000|2022-08-31 23:20:00|6.18|6.08|6.18|6.08|6.19|6.09|6.16|6.06|17
1661988300000|2022-08-31 23:25:00|6.17|6.07|6.15|6.05|6.17|6.07|6.15|6.05|29
1661988600000|2022-08-31 23:30:00|6.16|6.06|6.13|6.03|6.16|6.06|6.12|6.02|124
1661988900000|2022-08-31 23:35:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|10
1661989200000|2022-08-31 23:40:00|6.14|6.04|6.16|6.06|6.16|6.06|6.13|6.03|17
1661989500000|2022-08-31 23:45:00|6.15|6.05|6.16|6.06|6.18|6.08|6.15|6.05|58
1661989800000|2022-08-31 23:50:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|4
1661990100000|2022-08-31 23:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1661990400000|2022-09-01 00:00:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|12
1661990700000|2022-09-01 00:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|106
1661991000000|2022-09-01 00:10:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1661991300000|2022-09-01 00:15:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|21
1661991600000|2022-09-01 00:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|21
1661991900000|2022-09-01 00:25:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|31
1661992200000|2022-09-01 00:30:00|6.21|6.11|6.18|6.08|6.21|6.11|6.18|6.08|56
1661992500000|2022-09-01 00:35:00|6.19|6.09|6.14|6.04|6.19|6.09|6.14|6.04|52
1661992800000|2022-09-01 00:40:00|6.15|6.05|6.12|6.02|6.15|6.05|6.11|6.01|66
1661993100000|2022-09-01 00:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.12|6.02|82
1661993400000|2022-09-01 00:50:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|27
1661993700000|2022-09-01 00:55:00|6.16|6.06|6.18|6.08|6.19|6.09|6.16|6.06|31
1661994000000|2022-09-01 01:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|28
1661994300000|2022-09-01 01:05:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|21
1661994600000|2022-09-01 01:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|57
1661994900000|2022-09-01 01:15:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|29
1661995200000|2022-09-01 01:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|8
1661995500000|2022-09-01 01:25:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|16
1661995800000|2022-09-01 01:30:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|12
1661996100000|2022-09-01 01:35:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|40
1661996400000|2022-09-01 01:40:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|39
1661996700000|2022-09-01 01:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|24
1661997300000|2022-09-01 01:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|39
1661997600000|2022-09-01 02:00:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|45
1661997900000|2022-09-01 02:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|45
1661998200000|2022-09-01 02:10:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1661998500000|2022-09-01 02:15:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|17
1661998800000|2022-09-01 02:20:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|3
1661999100000|2022-09-01 02:25:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|53
1661999400000|2022-09-01 02:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|6
1661999700000|2022-09-01 02:35:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|2
1662000000000|2022-09-01 02:40:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|26
1662000300000|2022-09-01 02:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|27
1662000600000|2022-09-01 02:50:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|13
1662000900000|2022-09-01 02:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|21
1662001200000|2022-09-01 03:00:00|6.17|6.07|6.17|6.07|6.19|6.09|6.17|6.07|21
1662001500000|2022-09-01 03:05:00|6.18|6.08|6.19|6.09|6.2|6.1|6.18|6.08|46
1662001800000|2022-09-01 03:10:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1662002100000|2022-09-01 03:15:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|14
1662002400000|2022-09-01 03:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|12
1662002700000|2022-09-01 03:25:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|34
1662003000000|2022-09-01 03:30:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|7
1662003300000|2022-09-01 03:35:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|7
1662003600000|2022-09-01 03:40:00|6.15|6.05|6.12|6.02|6.15|6.05|6.12|6.02|28
1662003900000|2022-09-01 03:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.08|5.98|50
1662004200000|2022-09-01 03:50:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|79
1662004500000|2022-09-01 03:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|31
1662004800000|2022-09-01 04:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|67
1662005100000|2022-09-01 04:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|8
1662005400000|2022-09-01 04:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1662005700000|2022-09-01 04:15:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|9
1662006000000|2022-09-01 04:20:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|10
1662006300000|2022-09-01 04:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|5
1662006600000|2022-09-01 04:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|31
1662006900000|2022-09-01 04:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|44
1662007200000|2022-09-01 04:40:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|8
1662007500000|2022-09-01 04:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|4
1662008100000|2022-09-01 04:55:00|6.14|6.04|6.13|6.03|6.15|6.05|6.13|6.03|8
1662008400000|2022-09-01 05:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|17
1662008700000|2022-09-01 05:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|24
1662009000000|2022-09-01 05:10:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|4
1662009300000|2022-09-01 05:15:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|22
1662009600000|2022-09-01 05:20:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|2
1662009900000|2022-09-01 05:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|16
1662010200000|2022-09-01 05:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|28
1662010500000|2022-09-01 05:35:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1662011100000|2022-09-01 05:45:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|6
1662011400000|2022-09-01 05:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|8
1662012000000|2022-09-01 06:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|24
1662012300000|2022-09-01 06:05:00|6.13|6.03|6.13|6.03|6.13|6.03|6.11|6.01|19
1662012600000|2022-09-01 06:10:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|17
1662012900000|2022-09-01 06:15:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|5
1662013200000|2022-09-01 06:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|2
1662013500000|2022-09-01 06:25:00|6.1|6|6.14|6.04|6.14|6.04|6.1|6|17
1662013800000|2022-09-01 06:30:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1662014100000|2022-09-01 06:35:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|11
1662014400000|2022-09-01 06:40:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|6
1662014700000|2022-09-01 06:45:00|6.11|6.01|6.11|6.01|6.13|6.03|6.11|6.01|17
1662015000000|2022-09-01 06:50:00|6.1|6|6.1|6|6.11|6.01|6.1|6|23
1662015300000|2022-09-01 06:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|11
1662015600000|2022-09-01 07:00:00|6.1|6|6.09|5.99|6.11|6.01|6.07|5.97|34
1662015900000|2022-09-01 07:05:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|29
1662016200000|2022-09-01 07:10:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|6
1662016500000|2022-09-01 07:15:00|6.09|5.99|6.07|5.97|6.1|6|6.05|5.95|33
1662016800000|2022-09-01 07:20:00|6.06|5.96|6.08|5.98|6.09|5.99|6.06|5.96|19
1662017100000|2022-09-01 07:25:00|6.07|5.97|6.06|5.96|6.08|5.98|6.06|5.96|14
1662017400000|2022-09-01 07:30:00|6.07|5.97|6.05|5.95|6.07|5.97|6.04|5.94|73
1662017700000|2022-09-01 07:35:00|6.06|5.96|6.07|5.97|6.07|5.97|6.05|5.95|22
1662018000000|2022-09-01 07:40:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|13
1662018300000|2022-09-01 07:45:00|6.09|5.99|6.09|5.99|6.09|5.99|6.07|5.97|15
1662018600000|2022-09-01 07:50:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|20
1662018900000|2022-09-01 07:55:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|22
1662019200000|2022-09-01 08:00:00|6.1|6|6.09|5.99|6.1|6|6.07|5.97|36
1662019500000|2022-09-01 08:05:00|6.08|5.98|6.08|5.98|6.1|6|6.08|5.98|7
1662019800000|2022-09-01 08:10:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|8
1662020100000|2022-09-01 08:15:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|2
1662020400000|2022-09-01 08:20:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|84
1662020700000|2022-09-01 08:25:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|21
1662021000000|2022-09-01 08:30:00|6.1|6|6.07|5.97|6.1|6|6.07|5.97|28
1662021300000|2022-09-01 08:35:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|55
1662021600000|2022-09-01 08:40:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|19
1662021900000|2022-09-01 08:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|5
1662022200000|2022-09-01 08:50:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|12
1662022500000|2022-09-01 08:55:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|9
1662022800000|2022-09-01 09:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|26
1662023100000|2022-09-01 09:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1662023400000|2022-09-01 09:10:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|41
1662023700000|2022-09-01 09:15:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|22
1662024000000|2022-09-01 09:20:00|6.1|6|6.11|6.01|6.12|6.02|6.1|6|56
1662024300000|2022-09-01 09:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|24
1662024600000|2022-09-01 09:30:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|24
1662024900000|2022-09-01 09:35:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|5
1662025200000|2022-09-01 09:40:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|42
1662025500000|2022-09-01 09:45:00|6.11|6.01|6.12|6.02|6.12|6.02|6.11|6.01|2
1662025800000|2022-09-01 09:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|67
1662026100000|2022-09-01 09:55:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|79
1662026400000|2022-09-01 10:00:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1662026700000|2022-09-01 10:05:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|19
1662027300000|2022-09-01 10:15:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|20
1662027600000|2022-09-01 10:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|36
1662027900000|2022-09-01 10:25:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|33
1662028200000|2022-09-01 10:30:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|45
1662028500000|2022-09-01 10:35:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|17
1662028800000|2022-09-01 10:40:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|43
1662029100000|2022-09-01 10:45:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|28
1662029400000|2022-09-01 10:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|2
1662029700000|2022-09-01 10:55:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|54
1662030000000|2022-09-01 11:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|24
1662030300000|2022-09-01 11:05:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|24
1662030600000|2022-09-01 11:10:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|16
1662030900000|2022-09-01 11:15:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|28
1662031200000|2022-09-01 11:20:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|43
1662031500000|2022-09-01 11:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|37
1662031800000|2022-09-01 11:30:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|5
1662032100000|2022-09-01 11:35:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|37
1662032400000|2022-09-01 11:40:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|62
1662032700000|2022-09-01 11:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|22
1662033000000|2022-09-01 11:50:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|24
1662033300000|2022-09-01 11:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|28
1662033600000|2022-09-01 12:00:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|35
1662033900000|2022-09-01 12:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|73
1662034200000|2022-09-01 12:10:00|6.21|6.11|6.18|6.08|6.21|6.11|6.18|6.08|76
1662034500000|2022-09-01 12:15:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|22
1662034800000|2022-09-01 12:20:00|6.19|6.09|6.17|6.07|6.19|6.09|6.17|6.07|29
1662035100000|2022-09-01 12:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|39
1662035400000|2022-09-01 12:30:00|6.17|6.07|6.15|6.05|6.19|6.09|6.15|6.05|109
1662035700000|2022-09-01 12:35:00|6.16|6.06|6.16|6.06|6.16|6.06|6.14|6.04|25
1662036000000|2022-09-01 12:40:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|36
1662036300000|2022-09-01 12:45:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|56
1662036600000|2022-09-01 12:50:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|5
1662036900000|2022-09-01 12:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1662037200000|2022-09-01 13:00:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|23
1662037500000|2022-09-01 13:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|29
1662037800000|2022-09-01 13:10:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1662038100000|2022-09-01 13:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|36
1662038400000|2022-09-01 13:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|24
1662038700000|2022-09-01 13:25:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|74
1662039000000|2022-09-01 13:30:00|6.17|6.07|6.15|6.05|6.18|6.08|6.14|6.04|137
1662039300000|2022-09-01 13:35:00|6.14|6.04|6.17|6.07|6.17|6.07|6.14|6.04|114
1662039600000|2022-09-01 13:40:00|6.18|6.08|6.2|6.1|6.21|6.11|6.17|6.07|141
1662039900000|2022-09-01 13:45:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|110
1662040200000|2022-09-01 13:50:00|6.17|6.07|6.17|6.07|6.17|6.07|6.15|6.05|107
1662040500000|2022-09-01 13:55:00|6.16|6.06|6.18|6.08|6.18|6.08|6.16|6.06|53
1662040800000|2022-09-01 14:00:00|6.17|6.07|6.14|6.04|6.18|6.08|6.14|6.04|24
1662041100000|2022-09-01 14:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|34
1662041400000|2022-09-01 14:10:00|6.13|6.03|6.1|6|6.14|6.04|6.09|5.99|38
1662041700000|2022-09-01 14:15:00|6.09|5.99|6.08|5.98|6.1|6|6.07|5.97|48
1662042000000|2022-09-01 14:20:00|6.09|5.99|6.13|6.03|6.13|6.03|6.08|5.98|39
1662042300000|2022-09-01 14:25:00|6.14|6.04|6.24|6.14|6.24|6.14|6.13|6.03|87
1662042600000|2022-09-01 14:30:00|6.23|6.13|6.22|6.12|6.24|6.14|6.2|6.1|64
1662042900000|2022-09-01 14:35:00|6.23|6.13|6.19|6.09|6.23|6.13|6.18|6.08|41
1662043200000|2022-09-01 14:40:00|6.2|6.1|6.18|6.08|6.2|6.1|6.17|6.07|25
1662043500000|2022-09-01 14:45:00|6.17|6.07|6.11|6.01|6.17|6.07|6.09|5.99|67
1662043800000|2022-09-01 14:50:00|6.1|6|6.1|6|6.11|6.01|6.08|5.98|37
1662044100000|2022-09-01 14:55:00|6.11|6.01|6.11|6.01|6.12|6.02|6.09|5.99|29
1662044400000|2022-09-01 15:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.09|5.99|81
1662044700000|2022-09-01 15:05:00|6.13|6.03|6.15|6.05|6.17|6.07|6.12|6.02|59
1662045000000|2022-09-01 15:10:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|35
1662045300000|2022-09-01 15:15:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|30
1662045600000|2022-09-01 15:20:00|6.15|6.05|6.17|6.07|6.17|6.07|6.14|6.04|51
1662045900000|2022-09-01 15:25:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|19
1662046200000|2022-09-01 15:30:00|6.17|6.07|6.19|6.09|6.19|6.09|6.16|6.06|31
1662046500000|2022-09-01 15:35:00|6.2|6.1|6.19|6.09|6.21|6.11|6.19|6.09|30
1662046800000|2022-09-01 15:40:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|25
1662047100000|2022-09-01 15:45:00|6.17|6.07|6.19|6.09|6.19|6.09|6.17|6.07|7
1662047400000|2022-09-01 15:50:00|6.18|6.08|6.17|6.07|6.19|6.09|6.16|6.06|48
1662047700000|2022-09-01 15:55:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|56
1662048000000|2022-09-01 16:00:00|6.18|6.08|6.18|6.08|6.18|6.08|6.16|6.06|85
1662048300000|2022-09-01 16:05:00|6.17|6.07|6.18|6.08|6.2|6.1|6.17|6.07|36
1662048600000|2022-09-01 16:10:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|4
1662048900000|2022-09-01 16:15:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|6
1662049200000|2022-09-01 16:20:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|23
1662049500000|2022-09-01 16:25:00|6.16|6.06|6.18|6.08|6.19|6.09|6.16|6.06|61
1662049800000|2022-09-01 16:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|26
1662050100000|2022-09-01 16:35:00|6.17|6.07|6.15|6.05|6.18|6.08|6.14|6.04|63
1662050400000|2022-09-01 16:40:00|6.14|6.04|6.17|6.07|6.17|6.07|6.14|6.04|34
1662050700000|2022-09-01 16:45:00|6.16|6.06|6.16|6.06|6.17|6.07|6.14|6.04|19
1662051000000|2022-09-01 16:50:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|44
1662051300000|2022-09-01 16:55:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|20
1662051600000|2022-09-01 17:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|17
1662051900000|2022-09-01 17:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.18|6.08|38
1662052500000|2022-09-01 17:15:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1662052800000|2022-09-01 17:20:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|18
1662053100000|2022-09-01 17:25:00|6.22|6.12|6.24|6.14|6.24|6.14|6.21|6.11|33
1662053400000|2022-09-01 17:30:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|11
1662053700000|2022-09-01 17:35:00|6.24|6.14|6.21|6.11|6.24|6.14|6.21|6.11|48
1662054000000|2022-09-01 17:40:00|6.22|6.12|6.21|6.11|6.22|6.12|6.2|6.1|14
1662054300000|2022-09-01 17:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|51
1662054600000|2022-09-01 17:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|22
1662054900000|2022-09-01 17:55:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|3
1662055200000|2022-09-01 18:00:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|22
1662055800000|2022-09-01 18:10:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|7
1662056100000|2022-09-01 18:15:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|36
1662056400000|2022-09-01 18:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|16
1662056700000|2022-09-01 18:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|102
1662057000000|2022-09-01 18:30:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|70
1662057300000|2022-09-01 18:35:00|6.27|6.17|6.24|6.14|6.27|6.17|6.23|6.13|30
1662057600000|2022-09-01 18:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|18
1662057900000|2022-09-01 18:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|7
1662058200000|2022-09-01 18:50:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|20
1662058500000|2022-09-01 18:55:00|6.22|6.12|6.22|6.12|6.24|6.14|6.22|6.12|21
1662058800000|2022-09-01 19:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.21|6.11|76
1662059100000|2022-09-01 19:05:00|6.21|6.11|6.25|6.15|6.25|6.15|6.21|6.11|29
1662059400000|2022-09-01 19:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|91
1662059700000|2022-09-01 19:15:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|49
1662060000000|2022-09-01 19:20:00|6.22|6.12|6.21|6.11|6.23|6.13|6.21|6.11|32
1662060300000|2022-09-01 19:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.19|6.09|22
1662060600000|2022-09-01 19:30:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|47
1662060900000|2022-09-01 19:35:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|42
1662061200000|2022-09-01 19:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|72
1662061500000|2022-09-01 19:45:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|10
1662061800000|2022-09-01 19:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|92
1662062100000|2022-09-01 19:55:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|29
1662062400000|2022-09-01 20:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|27
1662062700000|2022-09-01 20:05:00|6.25|6.15|6.26|6.16|6.27|6.17|6.24|6.14|56
1662063000000|2022-09-01 20:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.24|6.14|29
1662063300000|2022-09-01 20:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|9
1662063600000|2022-09-01 20:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1662063900000|2022-09-01 20:25:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|6
1662064200000|2022-09-01 20:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|17
1662064500000|2022-09-01 20:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|23
1662065100000|2022-09-01 20:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1662065400000|2022-09-01 20:50:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|20
1662065700000|2022-09-01 20:55:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|38
1662066000000|2022-09-01 21:00:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|8
1662066300000|2022-09-01 21:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1662066600000|2022-09-01 21:10:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1662066900000|2022-09-01 21:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|34
1662067200000|2022-09-01 21:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|76
1662067500000|2022-09-01 21:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|3
1662067800000|2022-09-01 21:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|33
1662068100000|2022-09-01 21:35:00|6.29|6.19|6.28|6.18|6.3|6.2|6.27|6.17|36
1662068400000|2022-09-01 21:40:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|19
1662068700000|2022-09-01 21:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1662069000000|2022-09-01 21:50:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|42
1662069300000|2022-09-01 21:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|18
1662069600000|2022-09-01 22:00:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|50
1662069900000|2022-09-01 22:05:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|68
1662070200000|2022-09-01 22:10:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|89
1662070500000|2022-09-01 22:15:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|91
1662070800000|2022-09-01 22:20:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|75
1662071100000|2022-09-01 22:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|78
1662071400000|2022-09-01 22:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|27
1662071700000|2022-09-01 22:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|25
1662072000000|2022-09-01 22:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1662072600000|2022-09-01 22:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1662072900000|2022-09-01 22:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1662073200000|2022-09-01 23:00:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|40
1662073500000|2022-09-01 23:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|6
1662073800000|2022-09-01 23:10:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1662074100000|2022-09-01 23:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|25
1662074400000|2022-09-01 23:20:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1662074700000|2022-09-01 23:25:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|36
1662075000000|2022-09-01 23:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.25|6.15|11
1662075300000|2022-09-01 23:35:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1662075600000|2022-09-01 23:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|17
1662075900000|2022-09-01 23:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|52
1662076200000|2022-09-01 23:50:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|74
1662076500000|2022-09-01 23:55:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|17
1662076800000|2022-09-02 00:00:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|20
1662077100000|2022-09-02 00:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1662077400000|2022-09-02 00:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|20
1662077700000|2022-09-02 00:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|35
1662078000000|2022-09-02 00:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|22
1662078600000|2022-09-02 00:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|35
1662078900000|2022-09-02 00:35:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|49
1662079200000|2022-09-02 00:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1662079500000|2022-09-02 00:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662079800000|2022-09-02 00:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662080100000|2022-09-02 00:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|18
1662080400000|2022-09-02 01:00:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1662080700000|2022-09-02 01:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|22
1662081000000|2022-09-02 01:10:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1662081300000|2022-09-02 01:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1662081600000|2022-09-02 01:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1662081900000|2022-09-02 01:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1662082200000|2022-09-02 01:30:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|9
1662082500000|2022-09-02 01:35:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1662082800000|2022-09-02 01:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1662083100000|2022-09-02 01:45:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|6
1662083400000|2022-09-02 01:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1662083700000|2022-09-02 01:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1662084000000|2022-09-02 02:00:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|20
1662084300000|2022-09-02 02:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|70
1662084600000|2022-09-02 02:10:00|6.28|6.18|6.25|6.15|6.28|6.18|6.25|6.15|30
1662084900000|2022-09-02 02:15:00|6.26|6.16|6.23|6.13|6.26|6.16|6.23|6.13|16
1662085200000|2022-09-02 02:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|7
1662085500000|2022-09-02 02:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|22
1662085800000|2022-09-02 02:30:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1662086400000|2022-09-02 02:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1662086700000|2022-09-02 02:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1662087000000|2022-09-02 02:50:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1662087300000|2022-09-02 02:55:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1662087600000|2022-09-02 03:00:00|6.28|6.18|6.32|6.22|6.34|6.24|6.28|6.18|31
1662087900000|2022-09-02 03:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|31
1662088200000|2022-09-02 03:10:00|6.32|6.22|6.3|6.2|6.32|6.22|6.3|6.2|27
1662088500000|2022-09-02 03:15:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|13
1662088800000|2022-09-02 03:20:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|79
1662089100000|2022-09-02 03:25:00|6.31|6.21|6.3|6.2|6.32|6.22|6.29|6.19|50
1662089400000|2022-09-02 03:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|17
1662089700000|2022-09-02 03:35:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|46
1662090000000|2022-09-02 03:40:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|14
1662090300000|2022-09-02 03:45:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|13
1662090600000|2022-09-02 03:50:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|21
1662090900000|2022-09-02 03:55:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|29
1662091200000|2022-09-02 04:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1662091500000|2022-09-02 04:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|24
1662091800000|2022-09-02 04:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|29
1662092100000|2022-09-02 04:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.29|6.19|15
1662092400000|2022-09-02 04:20:00|6.31|6.21|6.31|6.21|6.33|6.23|6.31|6.21|79
1662092700000|2022-09-02 04:25:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1662093000000|2022-09-02 04:30:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1662093300000|2022-09-02 04:35:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1662093600000|2022-09-02 04:40:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|6
1662093900000|2022-09-02 04:45:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|8
1662094200000|2022-09-02 04:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|30
1662095100000|2022-09-02 05:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|32
1662095400000|2022-09-02 05:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1662095700000|2022-09-02 05:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|35
1662096600000|2022-09-02 05:30:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1662097200000|2022-09-02 05:40:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|10
1662097500000|2022-09-02 05:45:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|21
1662097800000|2022-09-02 05:50:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1662098400000|2022-09-02 06:00:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|7
1662099000000|2022-09-02 06:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|4
1662099300000|2022-09-02 06:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662099600000|2022-09-02 06:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662099900000|2022-09-02 06:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|4
1662100200000|2022-09-02 06:30:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1662100500000|2022-09-02 06:35:00|6.26|6.16|6.25|6.15|6.27|6.17|6.24|6.14|14
1662100800000|2022-09-02 06:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|32
1662101100000|2022-09-02 06:45:00|6.26|6.16|6.27|6.17|6.27|6.17|6.25|6.15|44
1662101400000|2022-09-02 06:50:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|4
1662101700000|2022-09-02 06:55:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1662102000000|2022-09-02 07:00:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|5
1662102300000|2022-09-02 07:05:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|19
1662102600000|2022-09-02 07:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|8
1662102900000|2022-09-02 07:15:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1662103200000|2022-09-02 07:20:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1662103500000|2022-09-02 07:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|3
1662103800000|2022-09-02 07:30:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|15
1662104100000|2022-09-02 07:35:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|49
1662104400000|2022-09-02 07:40:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|39
1662104700000|2022-09-02 07:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|15
1662105000000|2022-09-02 07:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|3
1662105300000|2022-09-02 07:55:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|5
1662105600000|2022-09-02 08:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|16
1662105900000|2022-09-02 08:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|22
1662106200000|2022-09-02 08:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|14
1662106800000|2022-09-02 08:20:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|41
1662107100000|2022-09-02 08:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1662107400000|2022-09-02 08:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1662107700000|2022-09-02 08:35:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|9
1662108000000|2022-09-02 08:40:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|55
1662108300000|2022-09-02 08:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.23|6.13|43
1662108600000|2022-09-02 08:50:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|49
1662108900000|2022-09-02 08:55:00|6.25|6.15|6.24|6.14|6.25|6.15|6.22|6.12|92
1662109200000|2022-09-02 09:00:00|6.23|6.13|6.24|6.14|6.25|6.15|6.23|6.13|14
1662109500000|2022-09-02 09:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|17
1662110400000|2022-09-02 09:20:00|6.24|6.14|6.23|6.13|6.24|6.14|6.23|6.13|8
1662110700000|2022-09-02 09:25:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|16
1662111000000|2022-09-02 09:30:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1662111900000|2022-09-02 09:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|23
1662112200000|2022-09-02 09:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1662112500000|2022-09-02 09:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1662112800000|2022-09-02 10:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|25
1662113100000|2022-09-02 10:05:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1662113700000|2022-09-02 10:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1662114000000|2022-09-02 10:20:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|6
1662114600000|2022-09-02 10:30:00|6.25|6.15|6.21|6.11|6.25|6.15|6.21|6.11|19
1662114900000|2022-09-02 10:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|9
1662115200000|2022-09-02 10:40:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|4
1662115500000|2022-09-02 10:45:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1662115800000|2022-09-02 10:50:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1662116100000|2022-09-02 10:55:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|13
1662116400000|2022-09-02 11:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|56
1662116700000|2022-09-02 11:05:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|8
1662117000000|2022-09-02 11:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1662117300000|2022-09-02 11:15:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|21
1662117600000|2022-09-02 11:20:00|6.18|6.08|6.17|6.07|6.19|6.09|6.16|6.06|24
1662117900000|2022-09-02 11:25:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1662118200000|2022-09-02 11:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|24
1662118500000|2022-09-02 11:35:00|6.17|6.07|6.18|6.08|6.19|6.09|6.17|6.07|18
1662118800000|2022-09-02 11:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|21
1662119100000|2022-09-02 11:45:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|5
1662119400000|2022-09-02 11:50:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|9
1662120300000|2022-09-02 12:05:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|5
1662120600000|2022-09-02 12:10:00|6.21|6.11|6.2|6.1|6.22|6.12|6.2|6.1|18
1662120900000|2022-09-02 12:15:00|6.21|6.11|6.19|6.09|6.21|6.11|6.18|6.08|29
1662121200000|2022-09-02 12:20:00|6.2|6.1|6.22|6.12|6.22|6.12|6.19|6.09|29
1662121500000|2022-09-02 12:25:00|6.23|6.13|6.21|6.11|6.23|6.13|6.19|6.09|55
1662121800000|2022-09-02 12:30:00|6.22|6.12|6.25|6.15|6.27|6.17|6.22|6.12|78
1662122100000|2022-09-02 12:35:00|6.26|6.16|6.31|6.21|6.33|6.23|6.25|6.15|104
1662122400000|2022-09-02 12:40:00|6.3|6.2|6.27|6.17|6.31|6.21|6.27|6.17|80
1662122700000|2022-09-02 12:45:00|6.28|6.18|6.27|6.17|6.28|6.18|6.23|6.13|78
1662123000000|2022-09-02 12:50:00|6.28|6.18|6.27|6.17|6.29|6.19|6.26|6.16|46
1662123300000|2022-09-02 12:55:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|36
1662123600000|2022-09-02 13:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|40
1662123900000|2022-09-02 13:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|11
1662124200000|2022-09-02 13:10:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|11
1662124500000|2022-09-02 13:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|30
1662124800000|2022-09-02 13:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|31
1662125100000|2022-09-02 13:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|26
1662125400000|2022-09-02 13:30:00|6.29|6.19|6.28|6.18|6.3|6.2|6.28|6.18|92
1662125700000|2022-09-02 13:35:00|6.29|6.19|6.29|6.19|6.31|6.21|6.28|6.18|57
1662126000000|2022-09-02 13:40:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|25
1662126300000|2022-09-02 13:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|27
1662126600000|2022-09-02 13:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|10
1662126900000|2022-09-02 13:55:00|6.28|6.18|6.28|6.18|6.3|6.2|6.28|6.18|49
1662127200000|2022-09-02 14:00:00|6.29|6.19|6.26|6.16|6.29|6.19|6.26|6.16|32
1662127500000|2022-09-02 14:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|23
1662127800000|2022-09-02 14:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.27|6.17|26
1662128100000|2022-09-02 14:15:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|18
1662128400000|2022-09-02 14:20:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|30
1662128700000|2022-09-02 14:25:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|17
1662129000000|2022-09-02 14:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|21
1662129300000|2022-09-02 14:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|17
1662129600000|2022-09-02 14:40:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|52
1662129900000|2022-09-02 14:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|13
1662130200000|2022-09-02 14:50:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|13
1662130500000|2022-09-02 14:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|26
1662130800000|2022-09-02 15:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|34
1662131100000|2022-09-02 15:05:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|13
1662131400000|2022-09-02 15:10:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|38
1662131700000|2022-09-02 15:15:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|29
1662132000000|2022-09-02 15:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|52
1662132300000|2022-09-02 15:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|11
1662132600000|2022-09-02 15:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|50
1662132900000|2022-09-02 15:35:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|58
1662133200000|2022-09-02 15:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.28|6.18|35
1662133500000|2022-09-02 15:45:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|40
1662133800000|2022-09-02 15:50:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|26
1662134100000|2022-09-02 15:55:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|18
1662134400000|2022-09-02 16:00:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|14
1662134700000|2022-09-02 16:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|38
1662135000000|2022-09-02 16:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|37
1662135300000|2022-09-02 16:15:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|23
1662135600000|2022-09-02 16:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|35
1662135900000|2022-09-02 16:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|43
1662136200000|2022-09-02 16:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.24|6.14|42
1662136500000|2022-09-02 16:35:00|6.25|6.15|6.25|6.15|6.26|6.16|6.23|6.13|43
1662136800000|2022-09-02 16:40:00|6.26|6.16|6.24|6.14|6.26|6.16|6.23|6.13|41
1662137100000|2022-09-02 16:45:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|27
1662137400000|2022-09-02 16:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|52
1662137700000|2022-09-02 16:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|8
1662138000000|2022-09-02 17:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.23|6.13|12
1662138300000|2022-09-02 17:05:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|56
1662138600000|2022-09-02 17:10:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|41
1662138900000|2022-09-02 17:15:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|23
1662139200000|2022-09-02 17:20:00|6.24|6.14|6.19|6.09|6.25|6.15|6.18|6.08|78
1662139500000|2022-09-02 17:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|71
1662139800000|2022-09-02 17:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.16|6.06|48
1662140100000|2022-09-02 17:35:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|45
1662140400000|2022-09-02 17:40:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|16
1662140700000|2022-09-02 17:45:00|6.18|6.08|6.17|6.07|6.2|6.1|6.17|6.07|18
1662141000000|2022-09-02 17:50:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1662141300000|2022-09-02 17:55:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|11
1662141600000|2022-09-02 18:00:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|31
1662141900000|2022-09-02 18:05:00|6.17|6.07|6.17|6.07|6.18|6.08|6.17|6.07|11
1662142200000|2022-09-02 18:10:00|6.18|6.08|6.15|6.05|6.18|6.08|6.14|6.04|38
1662142500000|2022-09-02 18:15:00|6.14|6.04|6.16|6.06|6.17|6.07|6.14|6.04|37
1662142800000|2022-09-02 18:20:00|6.15|6.05|6.17|6.07|6.17|6.07|6.15|6.05|35
1662143100000|2022-09-02 18:25:00|6.18|6.08|6.18|6.08|6.19|6.09|6.17|6.07|25
1662143400000|2022-09-02 18:30:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|40
1662143700000|2022-09-02 18:35:00|6.19|6.09|6.2|6.1|6.2|6.1|6.18|6.08|26
1662144000000|2022-09-02 18:40:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|7
1662144300000|2022-09-02 18:45:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|31
1662144600000|2022-09-02 18:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|7
1662144900000|2022-09-02 18:55:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1662145200000|2022-09-02 19:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|41
1662145500000|2022-09-02 19:05:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|55
1662145800000|2022-09-02 19:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|14
1662146100000|2022-09-02 19:15:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|5
1662146400000|2022-09-02 19:20:00|6.19|6.09|6.14|6.04|6.19|6.09|6.14|6.04|64
1662146700000|2022-09-02 19:25:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|38
1662147000000|2022-09-02 19:30:00|6.15|6.05|6.13|6.03|6.16|6.06|6.13|6.03|53
1662147300000|2022-09-02 19:35:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|61
1662147600000|2022-09-02 19:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|17
1662147900000|2022-09-02 19:45:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|22
1662148200000|2022-09-02 19:50:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|51
1662148500000|2022-09-02 19:55:00|6.15|6.05|6.16|6.06|6.17|6.07|6.14|6.04|46
1662148800000|2022-09-02 20:00:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|33
1662149100000|2022-09-02 20:05:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|12
1662149400000|2022-09-02 20:10:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|7
1662149700000|2022-09-02 20:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|3
1662150000000|2022-09-02 20:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|4
1662152100000|2022-09-02 20:55:00|6.18|6.08|6.18|6.08|6.18|6.08|6.18|6.08|1
1662188400000|2022-09-03 07:00:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|14
1662189000000|2022-09-03 07:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|13
1662189300000|2022-09-03 07:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1662189600000|2022-09-03 07:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|2
1662190200000|2022-09-03 07:30:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|2
1662190800000|2022-09-03 07:40:00|6.27|6.17|6.25|6.15|6.27|6.17|6.25|6.15|9
1662191100000|2022-09-03 07:45:00|6.26|6.16|6.21|6.11|6.26|6.16|6.21|6.11|34
1662191400000|2022-09-03 07:50:00|6.2|6.1|6.19|6.09|6.2|6.1|6.17|6.07|38
1662191700000|2022-09-03 07:55:00|6.18|6.08|6.2|6.1|6.21|6.11|6.18|6.08|21
1662192000000|2022-09-03 08:00:00|6.19|6.09|6.2|6.1|6.2|6.1|6.19|6.09|22
1662192300000|2022-09-03 08:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.2|6.1|11
1662192600000|2022-09-03 08:10:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1662192900000|2022-09-03 08:15:00|6.19|6.09|6.21|6.11|6.22|6.12|6.19|6.09|7
1662193200000|2022-09-03 08:20:00|6.2|6.1|6.21|6.11|6.22|6.12|6.2|6.1|4
1662193500000|2022-09-03 08:25:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|13
1662193800000|2022-09-03 08:30:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1662194100000|2022-09-03 08:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|6
1662194400000|2022-09-03 08:40:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|5
1662194700000|2022-09-03 08:45:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|11
1662195000000|2022-09-03 08:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|2
1662195300000|2022-09-03 08:55:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|4
1662195600000|2022-09-03 09:00:00|6.21|6.11|6.22|6.12|6.22|6.12|6.19|6.09|8
1662195900000|2022-09-03 09:05:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|15
1662196200000|2022-09-03 09:10:00|6.22|6.12|6.21|6.11|6.22|6.12|6.21|6.11|12
1662196500000|2022-09-03 09:15:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|13
1662196800000|2022-09-03 09:20:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|2
1662197100000|2022-09-03 09:25:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|8
1662197400000|2022-09-03 09:30:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|3
1662197700000|2022-09-03 09:35:00|6.22|6.12|6.22|6.12|6.23|6.13|6.22|6.12|9
1662198000000|2022-09-03 09:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1662198300000|2022-09-03 09:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1662198600000|2022-09-03 09:50:00|6.23|6.13|6.23|6.13|6.23|6.13|6.22|6.12|5
1662198900000|2022-09-03 09:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1662199200000|2022-09-03 10:00:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|4
1662199500000|2022-09-03 10:05:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|5
1662199800000|2022-09-03 10:10:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1662200100000|2022-09-03 10:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|5
1662200400000|2022-09-03 10:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|10
1662200700000|2022-09-03 10:25:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|41
1662201300000|2022-09-03 10:35:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1662201600000|2022-09-03 10:40:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|2
1662201900000|2022-09-03 10:45:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|5
1662202200000|2022-09-03 10:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|14
1662202500000|2022-09-03 10:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662202800000|2022-09-03 11:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|13
1662203400000|2022-09-03 11:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1662203700000|2022-09-03 11:15:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|14
1662204000000|2022-09-03 11:20:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|5
1662204300000|2022-09-03 11:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1662204600000|2022-09-03 11:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|10
1662204900000|2022-09-03 11:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1662205200000|2022-09-03 11:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|11
1662205500000|2022-09-03 11:45:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|21
1662205800000|2022-09-03 11:50:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|3
1662206100000|2022-09-03 11:55:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1662206400000|2022-09-03 12:00:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|5
1662206700000|2022-09-03 12:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662207000000|2022-09-03 12:10:00|6.28|6.18|6.3|6.2|6.34|6.24|6.28|6.18|53
1662207300000|2022-09-03 12:15:00|6.29|6.19|6.29|6.19|6.29|6.19|6.27|6.17|35
1662207600000|2022-09-03 12:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662207900000|2022-09-03 12:25:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1662208200000|2022-09-03 12:30:00|6.29|6.19|6.3|6.2|6.31|6.21|6.28|6.18|32
1662208500000|2022-09-03 12:35:00|6.29|6.19|6.28|6.18|6.3|6.2|6.28|6.18|6
1662208800000|2022-09-03 12:40:00|6.29|6.19|6.27|6.17|6.29|6.19|6.27|6.17|9
1662209100000|2022-09-03 12:45:00|6.28|6.18|6.3|6.2|6.3|6.2|6.27|6.17|15
1662209400000|2022-09-03 12:50:00|6.29|6.19|6.29|6.19|6.31|6.21|6.29|6.19|7
1662209700000|2022-09-03 12:55:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1662210000000|2022-09-03 13:00:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|8
1662210300000|2022-09-03 13:05:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|16
1662210600000|2022-09-03 13:10:00|6.29|6.19|6.31|6.21|6.31|6.21|6.29|6.19|11
1662210900000|2022-09-03 13:15:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1662211200000|2022-09-03 13:20:00|6.31|6.21|6.29|6.19|6.32|6.22|6.29|6.19|15
1662211500000|2022-09-03 13:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662211800000|2022-09-03 13:30:00|6.28|6.18|6.29|6.19|6.3|6.2|6.28|6.18|8
1662212100000|2022-09-03 13:35:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|7
1662212400000|2022-09-03 13:40:00|6.33|6.23|6.35|6.25|6.36|6.26|6.32|6.22|17
1662212700000|2022-09-03 13:45:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|17
1662213000000|2022-09-03 13:50:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|7
1662213300000|2022-09-03 13:55:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|17
1662213600000|2022-09-03 14:00:00|6.33|6.23|6.32|6.22|6.34|6.24|6.32|6.22|12
1662213900000|2022-09-03 14:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|12
1662214200000|2022-09-03 14:10:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|16
1662214500000|2022-09-03 14:15:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|8
1662214800000|2022-09-03 14:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1662215100000|2022-09-03 14:25:00|6.31|6.21|6.29|6.19|6.32|6.22|6.29|6.19|11
1662215400000|2022-09-03 14:30:00|6.3|6.2|6.32|6.22|6.33|6.23|6.3|6.2|7
1662216000000|2022-09-03 14:40:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1662216300000|2022-09-03 14:45:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|13
1662216600000|2022-09-03 14:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1662216900000|2022-09-03 14:55:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1662217200000|2022-09-03 15:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1662217500000|2022-09-03 15:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|10
1662217800000|2022-09-03 15:10:00|6.36|6.26|6.34|6.24|6.36|6.26|6.33|6.23|11
1662218100000|2022-09-03 15:15:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|13
1662218400000|2022-09-03 15:20:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|4
1662218700000|2022-09-03 15:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|2
1662219000000|2022-09-03 15:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|4
1662219300000|2022-09-03 15:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|9
1662219600000|2022-09-03 15:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|21
1662219900000|2022-09-03 15:45:00|6.3|6.2|6.29|6.19|6.31|6.21|6.29|6.19|14
1662220200000|2022-09-03 15:50:00|6.3|6.2|6.32|6.22|6.32|6.22|6.29|6.19|25
1662220500000|2022-09-03 15:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|2
1662220800000|2022-09-03 16:00:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|8
1662221100000|2022-09-03 16:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|21
1662221400000|2022-09-03 16:10:00|6.32|6.22|6.29|6.19|6.33|6.23|6.29|6.19|16
1662221700000|2022-09-03 16:15:00|6.3|6.2|6.31|6.21|6.32|6.22|6.29|6.19|18
1662222000000|2022-09-03 16:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|8
1662222300000|2022-09-03 16:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1662222600000|2022-09-03 16:30:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|27
1662222900000|2022-09-03 16:35:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|20
1662223200000|2022-09-03 16:40:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|8
1662223500000|2022-09-03 16:45:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|4
1662223800000|2022-09-03 16:50:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|10
1662224400000|2022-09-03 17:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1662224700000|2022-09-03 17:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1662225300000|2022-09-03 17:15:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|13
1662225600000|2022-09-03 17:20:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1662226200000|2022-09-03 17:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|24
1662226500000|2022-09-03 17:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|2
1662226800000|2022-09-03 17:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1662227400000|2022-09-03 17:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1662227700000|2022-09-03 17:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|12
1662228000000|2022-09-03 18:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|10
1662228300000|2022-09-03 18:05:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|18
1662228600000|2022-09-03 18:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|15
1662228900000|2022-09-03 18:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|2
1662229200000|2022-09-03 18:20:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1662229500000|2022-09-03 18:25:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662229800000|2022-09-03 18:30:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1662231000000|2022-09-03 18:50:00|6.3|6.2|6.28|6.18|6.3|6.2|6.26|6.16|23
1662231300000|2022-09-03 18:55:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|20
1662231600000|2022-09-03 19:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.26|6.16|15
1662231900000|2022-09-03 19:05:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|17
1662232200000|2022-09-03 19:10:00|6.25|6.15|6.23|6.13|6.25|6.15|6.2|6.1|47
1662232500000|2022-09-03 19:15:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1662232800000|2022-09-03 19:20:00|6.25|6.15|6.27|6.17|6.28|6.18|6.25|6.15|19
1662233100000|2022-09-03 19:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|23
1662233400000|2022-09-03 19:30:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|13
1662233700000|2022-09-03 19:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|12
1662234000000|2022-09-03 19:40:00|6.28|6.18|6.28|6.18|6.29|6.19|6.27|6.17|9
1662234300000|2022-09-03 19:45:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|22
1662234600000|2022-09-03 19:50:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|35
1662234900000|2022-09-03 19:55:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|6
1662235200000|2022-09-03 20:00:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662235500000|2022-09-03 20:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|18
1662235800000|2022-09-03 20:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|8
1662236100000|2022-09-03 20:15:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1662236400000|2022-09-03 20:20:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|20
1662236700000|2022-09-03 20:25:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|22
1662237000000|2022-09-03 20:30:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1662237300000|2022-09-03 20:35:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662237600000|2022-09-03 20:40:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|12
1662237900000|2022-09-03 20:45:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662238200000|2022-09-03 20:50:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1662238500000|2022-09-03 20:55:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1662238800000|2022-09-03 21:00:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1662239100000|2022-09-03 21:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1662239400000|2022-09-03 21:10:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662239700000|2022-09-03 21:15:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1662240000000|2022-09-03 21:20:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|7
1662240300000|2022-09-03 21:25:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|8
1662240900000|2022-09-03 21:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1662241800000|2022-09-03 21:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1662242400000|2022-09-03 22:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|9
1662242700000|2022-09-03 22:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|8
1662243000000|2022-09-03 22:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|9
1662243300000|2022-09-03 22:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1662243600000|2022-09-03 22:20:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1662243900000|2022-09-03 22:25:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|5
1662244500000|2022-09-03 22:35:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1662244800000|2022-09-03 22:40:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|13
1662245100000|2022-09-03 22:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1662245400000|2022-09-03 22:50:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1662245700000|2022-09-03 22:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|7
1662246000000|2022-09-03 23:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|6
1662246300000|2022-09-03 23:05:00|6.32|6.22|6.32|6.22|6.32|6.22|6.31|6.21|9
1662246600000|2022-09-03 23:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1662246900000|2022-09-03 23:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1662247200000|2022-09-03 23:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|2
1662247500000|2022-09-03 23:25:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|6
1662247800000|2022-09-03 23:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|8
1662248100000|2022-09-03 23:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|5
1662248400000|2022-09-03 23:40:00|6.29|6.19|6.3|6.2|6.31|6.21|6.29|6.19|8
1662248700000|2022-09-03 23:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|6
1662249300000|2022-09-03 23:55:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|6
1662249600000|2022-09-04 00:00:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|2
1662250200000|2022-09-04 00:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|17
1662250500000|2022-09-04 00:15:00|6.32|6.22|6.32|6.22|6.32|6.22|6.3|6.2|15
1662250800000|2022-09-04 00:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|14
1662251100000|2022-09-04 00:25:00|6.33|6.23|6.33|6.23|6.33|6.23|6.32|6.22|3
1662251400000|2022-09-04 00:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|6
1662251700000|2022-09-04 00:35:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1662252000000|2022-09-04 00:40:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1662252300000|2022-09-04 00:45:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|15
1662252600000|2022-09-04 00:50:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|10
1662253200000|2022-09-04 01:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|7
1662253500000|2022-09-04 01:05:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|7
1662253800000|2022-09-04 01:10:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|15
1662254100000|2022-09-04 01:15:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|9
1662254400000|2022-09-04 01:20:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1662254700000|2022-09-04 01:25:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|5
1662255000000|2022-09-04 01:30:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|8
1662255300000|2022-09-04 01:35:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1662255900000|2022-09-04 01:45:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|12
1662256500000|2022-09-04 01:55:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|9
1662256800000|2022-09-04 02:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1662257100000|2022-09-04 02:05:00|6.33|6.23|6.33|6.23|6.33|6.23|6.33|6.23|1
1662257400000|2022-09-04 02:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1662257700000|2022-09-04 02:15:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|2
1662258300000|2022-09-04 02:25:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1662258600000|2022-09-04 02:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|5
1662258900000|2022-09-04 02:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|10
1662259200000|2022-09-04 02:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|2
1662260400000|2022-09-04 03:00:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|7
1662261000000|2022-09-04 03:10:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|6
1662261300000|2022-09-04 03:15:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|15
1662261600000|2022-09-04 03:20:00|6.32|6.22|6.32|6.22|6.32|6.22|6.32|6.22|1
1662261900000|2022-09-04 03:25:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|10
1662262200000|2022-09-04 03:30:00|6.31|6.21|6.3|6.2|6.32|6.22|6.3|6.2|10
1662262500000|2022-09-04 03:35:00|6.31|6.21|6.29|6.19|6.31|6.21|6.29|6.19|13
1662262800000|2022-09-04 03:40:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|8
1662263100000|2022-09-04 03:45:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|4
1662263400000|2022-09-04 03:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|14
1662263700000|2022-09-04 03:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1662264000000|2022-09-04 04:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|7
1662264600000|2022-09-04 04:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1662264900000|2022-09-04 04:15:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|6
1662265200000|2022-09-04 04:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1662265800000|2022-09-04 04:30:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1662266100000|2022-09-04 04:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|10
1662266400000|2022-09-04 04:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662266700000|2022-09-04 04:45:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|8
1662267000000|2022-09-04 04:50:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|2
1662267300000|2022-09-04 04:55:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|11
1662267600000|2022-09-04 05:00:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1662267900000|2022-09-04 05:05:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|4
1662268200000|2022-09-04 05:10:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|7
1662268500000|2022-09-04 05:15:00|6.32|6.22|6.32|6.22|6.33|6.23|6.32|6.22|9
1662268800000|2022-09-04 05:20:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|30
1662269100000|2022-09-04 05:25:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1662269400000|2022-09-04 05:30:00|6.3|6.2|6.31|6.21|6.31|6.21|6.3|6.2|16
1662269700000|2022-09-04 05:35:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|5
1662270000000|2022-09-04 05:40:00|6.31|6.21|6.31|6.21|6.31|6.21|6.3|6.2|17
1662270300000|2022-09-04 05:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.31|6.21|4
1662270900000|2022-09-04 05:55:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662271200000|2022-09-04 06:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.3|6.2|4
1662271800000|2022-09-04 06:10:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|4
1662272100000|2022-09-04 06:15:00|6.31|6.21|6.31|6.21|6.32|6.22|6.31|6.21|5
1662272400000|2022-09-04 06:20:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|7
1662272700000|2022-09-04 06:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|14
1662273000000|2022-09-04 06:30:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|4
1662273300000|2022-09-04 06:35:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|7
1662273600000|2022-09-04 06:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662273900000|2022-09-04 06:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|19
1662274800000|2022-09-04 07:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662275100000|2022-09-04 07:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662275400000|2022-09-04 07:10:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|3
1662275700000|2022-09-04 07:15:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|6
1662276000000|2022-09-04 07:20:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|15
1662276300000|2022-09-04 07:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662276900000|2022-09-04 07:35:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662277200000|2022-09-04 07:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1662277500000|2022-09-04 07:45:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|3
1662277800000|2022-09-04 07:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|13
1662278100000|2022-09-04 07:55:00|6.29|6.19|6.26|6.16|6.29|6.19|6.26|6.16|12
1662278400000|2022-09-04 08:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|24
1662278700000|2022-09-04 08:05:00|6.27|6.17|6.27|6.17|6.27|6.17|6.27|6.17|1
1662279000000|2022-09-04 08:10:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1662279300000|2022-09-04 08:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|4
1662279600000|2022-09-04 08:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1662280200000|2022-09-04 08:30:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|8
1662280500000|2022-09-04 08:35:00|6.26|6.16|6.29|6.19|6.29|6.19|6.26|6.16|12
1662281400000|2022-09-04 08:50:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|28
1662281700000|2022-09-04 08:55:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|16
1662282000000|2022-09-04 09:00:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|15
1662282300000|2022-09-04 09:05:00|6.31|6.21|6.31|6.21|6.31|6.21|6.31|6.21|1
1662282600000|2022-09-04 09:10:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|15
1662282900000|2022-09-04 09:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1662283200000|2022-09-04 09:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|6
1662283500000|2022-09-04 09:25:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1662283800000|2022-09-04 09:30:00|6.3|6.2|6.3|6.2|6.3|6.2|6.3|6.2|1
1662284100000|2022-09-04 09:35:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|4
1662284400000|2022-09-04 09:40:00|6.31|6.21|6.38|6.28|6.38|6.28|6.31|6.21|74
1662284700000|2022-09-04 09:45:00|6.37|6.27|6.43|6.33|6.43|6.33|6.36|6.26|41
1662285000000|2022-09-04 09:50:00|6.42|6.32|6.42|6.32|6.44|6.34|6.4|6.3|53
1662285300000|2022-09-04 09:55:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|34
1662285600000|2022-09-04 10:00:00|6.41|6.31|6.39|6.29|6.41|6.31|6.38|6.28|17
1662285900000|2022-09-04 10:05:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|24
1662286200000|2022-09-04 10:10:00|6.4|6.3|6.37|6.27|6.4|6.3|6.37|6.27|16
1662286500000|2022-09-04 10:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|21
1662286800000|2022-09-04 10:20:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|13
1662287100000|2022-09-04 10:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1662287400000|2022-09-04 10:30:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|17
1662287700000|2022-09-04 10:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|10
1662288000000|2022-09-04 10:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1662288300000|2022-09-04 10:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1662288600000|2022-09-04 10:50:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|6
1662288900000|2022-09-04 10:55:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|19
1662289200000|2022-09-04 11:00:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|13
1662289500000|2022-09-04 11:05:00|6.34|6.24|6.33|6.23|6.35|6.25|6.32|6.22|6
1662289800000|2022-09-04 11:10:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|10
1662290100000|2022-09-04 11:15:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|27
1662290400000|2022-09-04 11:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|12
1662290700000|2022-09-04 11:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|13
1662291000000|2022-09-04 11:30:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|8
1662291300000|2022-09-04 11:35:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|18
1662291600000|2022-09-04 11:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1662291900000|2022-09-04 11:45:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|5
1662292200000|2022-09-04 11:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|33
1662292500000|2022-09-04 11:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662292800000|2022-09-04 12:00:00|6.4|6.3|6.39|6.29|6.42|6.32|6.39|6.29|30
1662293100000|2022-09-04 12:05:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|18
1662293400000|2022-09-04 12:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|22
1662293700000|2022-09-04 12:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|6
1662294000000|2022-09-04 12:20:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|3
1662294300000|2022-09-04 12:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1662294600000|2022-09-04 12:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|8
1662294900000|2022-09-04 12:35:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1662295200000|2022-09-04 12:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1662295500000|2022-09-04 12:45:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1662295800000|2022-09-04 12:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1662296100000|2022-09-04 12:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1662296400000|2022-09-04 13:00:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|12
1662296700000|2022-09-04 13:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|11
1662297000000|2022-09-04 13:10:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|6
1662297300000|2022-09-04 13:15:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662297600000|2022-09-04 13:20:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1662297900000|2022-09-04 13:25:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1662298200000|2022-09-04 13:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|8
1662298500000|2022-09-04 13:35:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1662299100000|2022-09-04 13:45:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1662299400000|2022-09-04 13:50:00|6.34|6.24|6.33|6.23|6.34|6.24|6.32|6.22|6
1662299700000|2022-09-04 13:55:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|8
1662300000000|2022-09-04 14:00:00|6.34|6.24|6.32|6.22|6.34|6.24|6.31|6.21|23
1662300300000|2022-09-04 14:05:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|5
1662300600000|2022-09-04 14:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|3
1662300900000|2022-09-04 14:15:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|9
1662301200000|2022-09-04 14:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|7
1662301800000|2022-09-04 14:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1662302100000|2022-09-04 14:35:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|10
1662302400000|2022-09-04 14:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|3
1662303300000|2022-09-04 14:55:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1662303600000|2022-09-04 15:00:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1662303900000|2022-09-04 15:05:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1662304200000|2022-09-04 15:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1662304500000|2022-09-04 15:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|10
1662305100000|2022-09-04 15:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.36|6.26|1
1662305400000|2022-09-04 15:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|3
1662305700000|2022-09-04 15:35:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|5
1662306000000|2022-09-04 15:40:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1662306300000|2022-09-04 15:45:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|8
1662306600000|2022-09-04 15:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1662306900000|2022-09-04 15:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1662307200000|2022-09-04 16:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1662307500000|2022-09-04 16:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|2
1662308400000|2022-09-04 16:20:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|5
1662308700000|2022-09-04 16:25:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|11
1662309000000|2022-09-04 16:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|9
1662309300000|2022-09-04 16:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1662309600000|2022-09-04 16:40:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|12
1662309900000|2022-09-04 16:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|24
1662310200000|2022-09-04 16:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|4
1662310500000|2022-09-04 16:55:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1662310800000|2022-09-04 17:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1662311100000|2022-09-04 17:05:00|6.38|6.28|6.36|6.26|6.39|6.29|6.36|6.26|17
1662311400000|2022-09-04 17:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1662311700000|2022-09-04 17:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1662312000000|2022-09-04 17:20:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1662312300000|2022-09-04 17:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|13
1662312600000|2022-09-04 17:30:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1662313200000|2022-09-04 17:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662313500000|2022-09-04 17:45:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1662313800000|2022-09-04 17:50:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1662314100000|2022-09-04 17:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1662314400000|2022-09-04 18:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|2
1662314700000|2022-09-04 18:05:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1662315000000|2022-09-04 18:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|10
1662315300000|2022-09-04 18:15:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662315600000|2022-09-04 18:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662315900000|2022-09-04 18:25:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|6
1662316200000|2022-09-04 18:30:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1662316500000|2022-09-04 18:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|15
1662316800000|2022-09-04 18:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|14
1662317100000|2022-09-04 18:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|46
1662318000000|2022-09-04 19:00:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662318300000|2022-09-04 19:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|11
1662318600000|2022-09-04 19:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662318900000|2022-09-04 19:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1662319200000|2022-09-04 19:20:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|15
1662319500000|2022-09-04 19:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1662319800000|2022-09-04 19:30:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662320100000|2022-09-04 19:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662320400000|2022-09-04 19:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|11
1662320700000|2022-09-04 19:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662321000000|2022-09-04 19:50:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|4
1662321600000|2022-09-04 20:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1662321900000|2022-09-04 20:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|7
1662322500000|2022-09-04 20:15:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1662323700000|2022-09-04 20:35:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|7
1662324000000|2022-09-04 20:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|11
1662324300000|2022-09-04 20:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1662324600000|2022-09-04 20:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|22
1662324900000|2022-09-04 20:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1662325200000|2022-09-04 21:00:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|13
1662325500000|2022-09-04 21:05:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|8
1662325800000|2022-09-04 21:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|20
1662326100000|2022-09-04 21:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1662326400000|2022-09-04 21:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662326700000|2022-09-04 21:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662327600000|2022-09-04 21:40:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|5
1662327900000|2022-09-04 21:45:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|4
1662328200000|2022-09-04 21:50:00|6.35|6.25|6.36|6.26|6.36|6.26|6.34|6.24|16
1662328500000|2022-09-04 21:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|18
1662328800000|2022-09-04 22:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|8
1662329100000|2022-09-04 22:05:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|14
1662329400000|2022-09-04 22:10:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|35
1662329700000|2022-09-04 22:15:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|8
1662330000000|2022-09-04 22:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|12
1662330600000|2022-09-04 22:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|15
1662330900000|2022-09-04 22:35:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|17
1662331200000|2022-09-04 22:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|4
1662331500000|2022-09-04 22:45:00|6.34|6.24|6.32|6.22|6.35|6.25|6.31|6.21|15
1662331800000|2022-09-04 22:50:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|5
1662332400000|2022-09-04 23:00:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|6
1662332700000|2022-09-04 23:05:00|6.34|6.24|6.33|6.23|6.34|6.24|6.33|6.23|18
1662333000000|2022-09-04 23:10:00|6.34|6.24|6.34|6.24|6.34|6.24|6.33|6.23|11
1662333300000|2022-09-04 23:15:00|6.33|6.23|6.33|6.23|6.34|6.24|6.32|6.22|21
1662333600000|2022-09-04 23:20:00|6.34|6.24|6.34|6.24|6.34|6.24|6.34|6.24|1
1662333900000|2022-09-04 23:25:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|31
1662334200000|2022-09-04 23:30:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1662334500000|2022-09-04 23:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1662335100000|2022-09-04 23:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|22
1662335400000|2022-09-04 23:50:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|8
1662335700000|2022-09-04 23:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|72
1662336000000|2022-09-05 00:00:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|24
1662336300000|2022-09-05 00:05:00|6.38|6.28|6.37|6.27|6.39|6.29|6.36|6.26|46
1662336600000|2022-09-05 00:10:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|29
1662336900000|2022-09-05 00:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1662337500000|2022-09-05 00:25:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|43
1662337800000|2022-09-05 00:30:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1662338100000|2022-09-05 00:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|17
1662338400000|2022-09-05 00:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|29
1662338700000|2022-09-05 00:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1662339000000|2022-09-05 00:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|8
1662339300000|2022-09-05 00:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|45
1662339600000|2022-09-05 01:00:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|15
1662339900000|2022-09-05 01:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1662340200000|2022-09-05 01:10:00|6.41|6.31|6.42|6.32|6.42|6.32|6.4|6.3|12
1662340500000|2022-09-05 01:15:00|6.41|6.31|6.4|6.3|6.42|6.32|6.4|6.3|22
1662340800000|2022-09-05 01:20:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|22
1662341100000|2022-09-05 01:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|16
1662341400000|2022-09-05 01:30:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|13
1662341700000|2022-09-05 01:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662342000000|2022-09-05 01:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|23
1662342300000|2022-09-05 01:45:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|19
1662342600000|2022-09-05 01:50:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|22
1662342900000|2022-09-05 01:55:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|10
1662343200000|2022-09-05 02:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|22
1662343500000|2022-09-05 02:05:00|6.35|6.25|6.35|6.25|6.36|6.26|6.34|6.24|21
1662343800000|2022-09-05 02:10:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|19
1662344100000|2022-09-05 02:15:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1662344400000|2022-09-05 02:20:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|17
1662344700000|2022-09-05 02:25:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|9
1662345000000|2022-09-05 02:30:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|4
1662345300000|2022-09-05 02:35:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1662345600000|2022-09-05 02:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|11
1662345900000|2022-09-05 02:45:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|7
1662346200000|2022-09-05 02:50:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1662346800000|2022-09-05 03:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1662347100000|2022-09-05 03:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|13
1662347700000|2022-09-05 03:15:00|6.37|6.27|6.37|6.27|6.37|6.27|6.37|6.27|1
1662348300000|2022-09-05 03:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|11
1662348600000|2022-09-05 03:30:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|12
1662348900000|2022-09-05 03:35:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|3
1662349200000|2022-09-05 03:40:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1662349500000|2022-09-05 03:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662350100000|2022-09-05 03:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|14
1662350400000|2022-09-05 04:00:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|28
1662350700000|2022-09-05 04:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|6
1662351000000|2022-09-05 04:10:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1662351300000|2022-09-05 04:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|32
1662351600000|2022-09-05 04:20:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|28
1662351900000|2022-09-05 04:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662352200000|2022-09-05 04:30:00|6.35|6.25|6.35|6.25|6.35|6.25|6.35|6.25|1
1662352500000|2022-09-05 04:35:00|6.36|6.26|6.35|6.25|6.36|6.26|6.34|6.24|8
1662352800000|2022-09-05 04:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|11
1662353100000|2022-09-05 04:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|8
1662353400000|2022-09-05 04:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1662353700000|2022-09-05 04:55:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|16
1662354000000|2022-09-05 05:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|18
1662354300000|2022-09-05 05:05:00|6.33|6.23|6.31|6.21|6.34|6.24|6.3|6.2|23
1662354600000|2022-09-05 05:10:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|10
1662355200000|2022-09-05 05:20:00|6.32|6.22|6.29|6.19|6.32|6.22|6.28|6.18|56
1662355500000|2022-09-05 05:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|8
1662355800000|2022-09-05 05:30:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|41
1662356100000|2022-09-05 05:35:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|10
1662356400000|2022-09-05 05:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662356700000|2022-09-05 05:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.26|6.16|8
1662357000000|2022-09-05 05:50:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|20
1662357600000|2022-09-05 06:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.29|6.19|1
1662357900000|2022-09-05 06:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|2
1662358800000|2022-09-05 06:20:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|6
1662359100000|2022-09-05 06:25:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|12
1662359400000|2022-09-05 06:30:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|9
1662360000000|2022-09-05 06:40:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1662360300000|2022-09-05 06:45:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|16
1662360600000|2022-09-05 06:50:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1662360900000|2022-09-05 06:55:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|19
1662361200000|2022-09-05 07:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1662361500000|2022-09-05 07:05:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|11
1662361800000|2022-09-05 07:10:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|8
1662362100000|2022-09-05 07:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|49
1662362400000|2022-09-05 07:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|11
1662362700000|2022-09-05 07:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1662363000000|2022-09-05 07:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|12
1662363300000|2022-09-05 07:35:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|22
1662363600000|2022-09-05 07:40:00|6.23|6.13|6.25|6.15|6.26|6.16|6.23|6.13|13
1662363900000|2022-09-05 07:45:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|46
1662364200000|2022-09-05 07:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1662364800000|2022-09-05 08:00:00|6.24|6.14|6.25|6.15|6.26|6.16|6.24|6.14|22
1662365100000|2022-09-05 08:05:00|6.24|6.14|6.24|6.14|6.25|6.15|6.23|6.13|11
1662365400000|2022-09-05 08:10:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|42
1662365700000|2022-09-05 08:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|6
1662366000000|2022-09-05 08:20:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1662366300000|2022-09-05 08:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|3
1662366600000|2022-09-05 08:30:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|16
1662367500000|2022-09-05 08:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.25|6.15|1
1662367800000|2022-09-05 08:50:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|6
1662368100000|2022-09-05 08:55:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|15
1662368400000|2022-09-05 09:00:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|24
1662368700000|2022-09-05 09:05:00|6.25|6.15|6.24|6.14|6.26|6.16|6.24|6.14|12
1662369300000|2022-09-05 09:15:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|21
1662369600000|2022-09-05 09:20:00|6.24|6.14|6.22|6.12|6.25|6.15|6.21|6.11|23
1662369900000|2022-09-05 09:25:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|11
1662370200000|2022-09-05 09:30:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|8
1662370500000|2022-09-05 09:35:00|6.22|6.12|6.24|6.14|6.24|6.14|6.22|6.12|27
1662370800000|2022-09-05 09:40:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|3
1662371100000|2022-09-05 09:45:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1662371400000|2022-09-05 09:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|13
1662371700000|2022-09-05 09:55:00|6.25|6.15|6.25|6.15|6.26|6.16|6.25|6.15|21
1662372000000|2022-09-05 10:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1662372300000|2022-09-05 10:05:00|6.24|6.14|6.24|6.14|6.24|6.14|6.24|6.14|1
1662372600000|2022-09-05 10:10:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|16
1662372900000|2022-09-05 10:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662373200000|2022-09-05 10:20:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|5
1662373500000|2022-09-05 10:25:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|9
1662373800000|2022-09-05 10:30:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|24
1662374100000|2022-09-05 10:35:00|6.25|6.15|6.22|6.12|6.25|6.15|6.22|6.12|8
1662374400000|2022-09-05 10:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.17|6.07|48
1662374700000|2022-09-05 10:45:00|6.19|6.09|6.2|6.1|6.2|6.1|6.14|6.04|64
1662375000000|2022-09-05 10:50:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|31
1662375300000|2022-09-05 10:55:00|6.18|6.08|6.19|6.09|6.19|6.09|6.18|6.08|12
1662375600000|2022-09-05 11:00:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|17
1662375900000|2022-09-05 11:05:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|35
1662376200000|2022-09-05 11:10:00|6.2|6.1|6.2|6.1|6.21|6.11|6.19|6.09|15
1662376500000|2022-09-05 11:15:00|6.19|6.09|6.2|6.1|6.21|6.11|6.19|6.09|24
1662376800000|2022-09-05 11:20:00|6.21|6.11|6.21|6.11|6.21|6.11|6.2|6.1|17
1662377100000|2022-09-05 11:25:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|2
1662377400000|2022-09-05 11:30:00|6.22|6.12|6.22|6.12|6.22|6.12|6.21|6.11|9
1662377700000|2022-09-05 11:35:00|6.21|6.11|6.22|6.12|6.23|6.13|6.21|6.11|12
1662378300000|2022-09-05 11:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|12
1662378600000|2022-09-05 11:50:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|16
1662378900000|2022-09-05 11:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|4
1662379200000|2022-09-05 12:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|7
1662379500000|2022-09-05 12:05:00|6.2|6.1|6.2|6.1|6.21|6.11|6.2|6.1|3
1662380100000|2022-09-05 12:15:00|6.21|6.11|6.22|6.12|6.22|6.12|6.2|6.1|22
1662380700000|2022-09-05 12:25:00|6.23|6.13|6.24|6.14|6.24|6.14|6.22|6.12|32
1662381000000|2022-09-05 12:30:00|6.25|6.15|6.22|6.12|6.25|6.15|6.22|6.12|40
1662381300000|2022-09-05 12:35:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|46
1662381600000|2022-09-05 12:40:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|10
1662381900000|2022-09-05 12:45:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|30
1662382200000|2022-09-05 12:50:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|14
1662382800000|2022-09-05 13:00:00|6.23|6.13|6.22|6.12|6.23|6.13|6.22|6.12|2
1662383100000|2022-09-05 13:05:00|6.23|6.13|6.23|6.13|6.24|6.14|6.22|6.12|25
1662383400000|2022-09-05 13:10:00|6.22|6.12|6.23|6.13|6.23|6.13|6.22|6.12|14
1662383700000|2022-09-05 13:15:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|7
1662384000000|2022-09-05 13:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1662384300000|2022-09-05 13:25:00|6.25|6.15|6.23|6.13|6.25|6.15|6.23|6.13|9
1662384600000|2022-09-05 13:30:00|6.22|6.12|6.25|6.15|6.25|6.15|6.22|6.12|10
1662384900000|2022-09-05 13:35:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|24
1662385200000|2022-09-05 13:40:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|20
1662385500000|2022-09-05 13:45:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|19
1662385800000|2022-09-05 13:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1662386100000|2022-09-05 13:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1662386400000|2022-09-05 14:00:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|13
1662386700000|2022-09-05 14:05:00|6.25|6.15|6.26|6.16|6.26|6.16|6.24|6.14|22
1662387000000|2022-09-05 14:10:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662387300000|2022-09-05 14:15:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1662387600000|2022-09-05 14:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|8
1662387900000|2022-09-05 14:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1662388200000|2022-09-05 14:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|10
1662388500000|2022-09-05 14:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|18
1662388800000|2022-09-05 14:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|30
1662389100000|2022-09-05 14:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|33
1662389400000|2022-09-05 14:50:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662389700000|2022-09-05 14:55:00|6.27|6.17|6.27|6.17|6.29|6.19|6.27|6.17|37
1662390000000|2022-09-05 15:00:00|6.28|6.18|6.27|6.17|6.29|6.19|6.27|6.17|26
1662390300000|2022-09-05 15:05:00|6.28|6.18|6.26|6.16|6.28|6.18|6.26|6.16|47
1662390600000|2022-09-05 15:10:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|9
1662390900000|2022-09-05 15:15:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|20
1662391200000|2022-09-05 15:20:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1662391500000|2022-09-05 15:25:00|6.26|6.16|6.26|6.16|6.26|6.16|6.25|6.15|21
1662391800000|2022-09-05 15:30:00|6.25|6.15|6.26|6.16|6.27|6.17|6.25|6.15|4
1662392100000|2022-09-05 15:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662392400000|2022-09-05 15:40:00|6.27|6.17|6.28|6.18|6.3|6.2|6.27|6.17|30
1662392700000|2022-09-05 15:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|31
1662393000000|2022-09-05 15:50:00|6.28|6.18|6.28|6.18|6.29|6.19|6.28|6.18|15
1662393300000|2022-09-05 15:55:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|16
1662393600000|2022-09-05 16:00:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|25
1662393900000|2022-09-05 16:05:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|8
1662394200000|2022-09-05 16:10:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|12
1662394500000|2022-09-05 16:15:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|13
1662394800000|2022-09-05 16:20:00|6.25|6.15|6.27|6.17|6.28|6.18|6.25|6.15|19
1662395100000|2022-09-05 16:25:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1662395400000|2022-09-05 16:30:00|6.26|6.16|6.26|6.16|6.28|6.18|6.26|6.16|17
1662395700000|2022-09-05 16:35:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1662396000000|2022-09-05 16:40:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|24
1662396300000|2022-09-05 16:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|7
1662396600000|2022-09-05 16:50:00|6.26|6.16|6.27|6.17|6.28|6.18|6.26|6.16|14
1662396900000|2022-09-05 16:55:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|3
1662397200000|2022-09-05 17:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|5
1662397500000|2022-09-05 17:05:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|6
1662397800000|2022-09-05 17:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1662398100000|2022-09-05 17:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662398400000|2022-09-05 17:20:00|6.25|6.15|6.26|6.16|6.26|6.16|6.25|6.15|16
1662398700000|2022-09-05 17:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|2
1662399000000|2022-09-05 17:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|6
1662399300000|2022-09-05 17:35:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|17
1662399600000|2022-09-05 17:40:00|6.28|6.18|6.28|6.18|6.28|6.18|6.28|6.18|1
1662399900000|2022-09-05 17:45:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1662400500000|2022-09-05 17:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662401100000|2022-09-05 18:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662401400000|2022-09-05 18:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.24|6.14|6
1662401700000|2022-09-05 18:15:00|6.24|6.14|6.24|6.14|6.26|6.16|6.24|6.14|19
1662402000000|2022-09-05 18:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1662402600000|2022-09-05 18:30:00|6.23|6.13|6.24|6.14|6.24|6.14|6.23|6.13|4
1662402900000|2022-09-05 18:35:00|6.23|6.13|6.23|6.13|6.24|6.14|6.23|6.13|35
1662403200000|2022-09-05 18:40:00|6.24|6.14|6.24|6.14|6.24|6.14|6.23|6.13|11
1662403500000|2022-09-05 18:45:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|23
1662403800000|2022-09-05 18:50:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|22
1662404100000|2022-09-05 18:55:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1662404700000|2022-09-05 19:05:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|2
1662405000000|2022-09-05 19:10:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|9
1662405300000|2022-09-05 19:15:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|12
1662405600000|2022-09-05 19:20:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1662405900000|2022-09-05 19:25:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|13
1662406200000|2022-09-05 19:30:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|6
1662406500000|2022-09-05 19:35:00|6.24|6.14|6.24|6.14|6.25|6.15|6.24|6.14|5
1662407100000|2022-09-05 19:45:00|6.25|6.15|6.24|6.14|6.25|6.15|6.24|6.14|4
1662407400000|2022-09-05 19:50:00|6.25|6.15|6.25|6.15|6.25|6.15|6.24|6.14|7
1662407700000|2022-09-05 19:55:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|4
1662408000000|2022-09-05 20:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|8
1662408300000|2022-09-05 20:05:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|4
1662408600000|2022-09-05 20:10:00|6.26|6.16|6.25|6.15|6.26|6.16|6.25|6.15|2
1662408900000|2022-09-05 20:15:00|6.26|6.16|6.26|6.16|6.26|6.16|6.26|6.16|1
1662409500000|2022-09-05 20:25:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|14
1662409800000|2022-09-05 20:30:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|12
1662410700000|2022-09-05 20:45:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|15
1662411300000|2022-09-05 20:55:00|6.26|6.16|6.27|6.17|6.27|6.17|6.26|6.16|2
1662412200000|2022-09-05 21:10:00|6.28|6.18|6.27|6.17|6.28|6.18|6.27|6.17|2
1662412500000|2022-09-05 21:15:00|6.26|6.16|6.26|6.16|6.27|6.17|6.26|6.16|5
1662414000000|2022-09-05 21:40:00|6.27|6.17|6.27|6.17|6.27|6.17|6.26|6.16|13
1662414600000|2022-09-05 21:50:00|6.28|6.18|6.28|6.18|6.28|6.18|6.27|6.17|5
1662414900000|2022-09-05 21:55:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|5
1662415200000|2022-09-05 22:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|35
1662415500000|2022-09-05 22:05:00|6.29|6.19|6.28|6.18|6.29|6.19|6.28|6.18|24
1662415800000|2022-09-05 22:10:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1662416100000|2022-09-05 22:15:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|6
1662416400000|2022-09-05 22:20:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|10
1662416700000|2022-09-05 22:25:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|25
1662417000000|2022-09-05 22:30:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|4
1662417300000|2022-09-05 22:35:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|7
1662417600000|2022-09-05 22:40:00|6.29|6.19|6.29|6.19|6.3|6.2|6.28|6.18|11
1662417900000|2022-09-05 22:45:00|6.28|6.18|6.29|6.19|6.29|6.19|6.28|6.18|30
1662418200000|2022-09-05 22:50:00|6.3|6.2|6.31|6.21|6.31|6.21|6.29|6.19|4
1662418500000|2022-09-05 22:55:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|42
1662418800000|2022-09-05 23:00:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|24
1662419100000|2022-09-05 23:05:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|33
1662419400000|2022-09-05 23:10:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|5
1662419700000|2022-09-05 23:15:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|19
1662420000000|2022-09-05 23:20:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|12
1662420300000|2022-09-05 23:25:00|6.29|6.19|6.3|6.2|6.3|6.2|6.29|6.19|20
1662420600000|2022-09-05 23:30:00|6.31|6.21|6.3|6.2|6.31|6.21|6.3|6.2|38
1662420900000|2022-09-05 23:35:00|6.31|6.21|6.33|6.23|6.33|6.23|6.31|6.21|19
1662421200000|2022-09-05 23:40:00|6.34|6.24|6.34|6.24|6.36|6.26|6.33|6.23|21
1662421500000|2022-09-05 23:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|54
1662421800000|2022-09-05 23:50:00|6.35|6.25|6.33|6.23|6.35|6.25|6.33|6.23|29
1662422100000|2022-09-05 23:55:00|6.32|6.22|6.33|6.23|6.33|6.23|6.31|6.21|20
1662422400000|2022-09-06 00:00:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|20
1662422700000|2022-09-06 00:05:00|6.34|6.24|6.36|6.26|6.36|6.26|6.33|6.23|13
1662423000000|2022-09-06 00:10:00|6.35|6.25|6.36|6.26|6.36|6.26|6.35|6.25|2
1662423300000|2022-09-06 00:15:00|6.37|6.27|6.39|6.29|6.39|6.29|6.36|6.26|61
1662423600000|2022-09-06 00:20:00|6.4|6.3|6.38|6.28|6.4|6.3|6.37|6.27|17
1662423900000|2022-09-06 00:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662424200000|2022-09-06 00:30:00|6.4|6.3|6.41|6.31|6.42|6.32|6.4|6.3|46
1662424500000|2022-09-06 00:35:00|6.42|6.32|6.5|6.4|6.58|6.48|6.41|6.31|112
1662424800000|2022-09-06 00:40:00|6.51|6.41|6.5|6.4|6.53|6.43|6.49|6.39|98
1662425100000|2022-09-06 00:45:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|13
1662425400000|2022-09-06 00:50:00|6.48|6.38|6.51|6.41|6.53|6.43|6.48|6.38|36
1662425700000|2022-09-06 00:55:00|6.5|6.4|6.49|6.39|6.51|6.41|6.48|6.38|56
1662426000000|2022-09-06 01:00:00|6.5|6.4|6.52|6.42|6.53|6.43|6.49|6.39|25
1662426300000|2022-09-06 01:05:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|18
1662426600000|2022-09-06 01:10:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|58
1662426900000|2022-09-06 01:15:00|6.51|6.41|6.49|6.39|6.51|6.41|6.49|6.39|11
1662427200000|2022-09-06 01:20:00|6.48|6.38|6.46|6.36|6.48|6.38|6.46|6.36|15
1662427500000|2022-09-06 01:25:00|6.45|6.35|6.45|6.35|6.47|6.37|6.45|6.35|11
1662427800000|2022-09-06 01:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|29
1662428100000|2022-09-06 01:35:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|21
1662428400000|2022-09-06 01:40:00|6.46|6.36|6.43|6.33|6.46|6.36|6.42|6.32|32
1662428700000|2022-09-06 01:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|19
1662429000000|2022-09-06 01:50:00|6.43|6.33|6.38|6.28|6.44|6.34|6.38|6.28|47
1662429300000|2022-09-06 01:55:00|6.37|6.27|6.35|6.25|6.38|6.28|6.35|6.25|23
1662429600000|2022-09-06 02:00:00|6.36|6.26|6.35|6.25|6.37|6.27|6.33|6.23|34
1662429900000|2022-09-06 02:05:00|6.34|6.24|6.3|6.2|6.35|6.25|6.29|6.19|45
1662430200000|2022-09-06 02:10:00|6.31|6.21|6.33|6.23|6.33|6.23|6.3|6.2|23
1662430500000|2022-09-06 02:15:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|21
1662430800000|2022-09-06 02:20:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|24
1662431100000|2022-09-06 02:25:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|20
1662431400000|2022-09-06 02:30:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|21
1662431700000|2022-09-06 02:35:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|7
1662432000000|2022-09-06 02:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|9
1662432300000|2022-09-06 02:45:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1662432600000|2022-09-06 02:50:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|9
1662433200000|2022-09-06 03:00:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|47
1662433500000|2022-09-06 03:05:00|6.38|6.28|6.36|6.26|6.38|6.28|6.36|6.26|13
1662433800000|2022-09-06 03:10:00|6.35|6.25|6.34|6.24|6.36|6.26|6.34|6.24|4
1662434100000|2022-09-06 03:15:00|6.35|6.25|6.36|6.26|6.36|6.26|6.33|6.23|12
1662434400000|2022-09-06 03:20:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|12
1662434700000|2022-09-06 03:25:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|13
1662435000000|2022-09-06 03:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1662435300000|2022-09-06 03:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1662435600000|2022-09-06 03:40:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|6
1662435900000|2022-09-06 03:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|8
1662436200000|2022-09-06 03:50:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|4
1662436500000|2022-09-06 03:55:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|10
1662436800000|2022-09-06 04:00:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|2
1662437100000|2022-09-06 04:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|4
1662437400000|2022-09-06 04:10:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|14
1662438000000|2022-09-06 04:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|55
1662438300000|2022-09-06 04:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662438600000|2022-09-06 04:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4
1662438900000|2022-09-06 04:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662439200000|2022-09-06 04:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1662439500000|2022-09-06 04:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|14
1662439800000|2022-09-06 04:50:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|14
1662440100000|2022-09-06 04:55:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|3
1662440400000|2022-09-06 05:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|21
1662440700000|2022-09-06 05:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1662441000000|2022-09-06 05:10:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|9
1662441300000|2022-09-06 05:15:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662441600000|2022-09-06 05:20:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|10
1662441900000|2022-09-06 05:25:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|2
1662442200000|2022-09-06 05:30:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|3
1662442500000|2022-09-06 05:35:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|22
1662442800000|2022-09-06 05:40:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|6
1662443100000|2022-09-06 05:45:00|6.4|6.3|6.4|6.3|6.4|6.3|6.38|6.28|7
1662443400000|2022-09-06 05:50:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|4
1662443700000|2022-09-06 05:55:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662444000000|2022-09-06 06:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1662444300000|2022-09-06 06:05:00|6.4|6.3|6.41|6.31|6.42|6.32|6.39|6.29|20
1662444600000|2022-09-06 06:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|10
1662444900000|2022-09-06 06:15:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|3
1662445200000|2022-09-06 06:20:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|17
1662445500000|2022-09-06 06:25:00|6.42|6.32|6.41|6.31|6.42|6.32|6.41|6.31|2
1662445800000|2022-09-06 06:30:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|18
1662446100000|2022-09-06 06:35:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|17
1662446400000|2022-09-06 06:40:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|18
1662446700000|2022-09-06 06:45:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|20
1662447000000|2022-09-06 06:50:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|7
1662447300000|2022-09-06 06:55:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|15
1662447600000|2022-09-06 07:00:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|13
1662447900000|2022-09-06 07:05:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|13
1662448200000|2022-09-06 07:10:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|6
1662448500000|2022-09-06 07:15:00|6.41|6.31|6.4|6.3|6.42|6.32|6.39|6.29|30
1662449400000|2022-09-06 07:30:00|6.39|6.29|6.38|6.28|6.4|6.3|6.38|6.28|6
1662449700000|2022-09-06 07:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|13
1662450000000|2022-09-06 07:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1662450300000|2022-09-06 07:45:00|6.39|6.29|6.39|6.29|6.39|6.29|6.39|6.29|1
1662450600000|2022-09-06 07:50:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|3
1662450900000|2022-09-06 07:55:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|12
1662451200000|2022-09-06 08:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|14
1662451500000|2022-09-06 08:05:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|25
1662451800000|2022-09-06 08:10:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|12
1662452100000|2022-09-06 08:15:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1662452700000|2022-09-06 08:25:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1662453000000|2022-09-06 08:30:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1662453300000|2022-09-06 08:35:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1662453600000|2022-09-06 08:40:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1662453900000|2022-09-06 08:45:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|13
1662454200000|2022-09-06 08:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|5
1662454500000|2022-09-06 08:55:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|17
1662454800000|2022-09-06 09:00:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|10
1662455100000|2022-09-06 09:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|7
1662455400000|2022-09-06 09:10:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|6
1662455700000|2022-09-06 09:15:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|3
1662456000000|2022-09-06 09:20:00|6.36|6.26|6.35|6.25|6.36|6.26|6.33|6.23|16
1662456300000|2022-09-06 09:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|24
1662456600000|2022-09-06 09:30:00|6.34|6.24|6.36|6.26|6.36|6.26|6.34|6.24|7
1662456900000|2022-09-06 09:35:00|6.37|6.27|6.36|6.26|6.37|6.27|6.36|6.26|10
1662457200000|2022-09-06 09:40:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|13
1662457500000|2022-09-06 09:45:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|10
1662458400000|2022-09-06 10:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|2
1662458700000|2022-09-06 10:05:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|16
1662459000000|2022-09-06 10:10:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|3
1662459300000|2022-09-06 10:15:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|43
1662459900000|2022-09-06 10:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|2
1662460200000|2022-09-06 10:30:00|6.4|6.3|6.39|6.29|6.4|6.3|6.38|6.28|20
1662460500000|2022-09-06 10:35:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|29
1662460800000|2022-09-06 10:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|5
1662461100000|2022-09-06 10:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662461400000|2022-09-06 10:50:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|19
1662461700000|2022-09-06 10:55:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|2
1662462300000|2022-09-06 11:05:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|39
1662462600000|2022-09-06 11:10:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1662463200000|2022-09-06 11:20:00|6.39|6.29|6.36|6.26|6.4|6.3|6.35|6.25|26
1662463500000|2022-09-06 11:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|17
1662463800000|2022-09-06 11:30:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|12
1662464100000|2022-09-06 11:35:00|6.36|6.26|6.36|6.26|6.37|6.27|6.36|6.26|29
1662464400000|2022-09-06 11:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.37|6.27|12
1662464700000|2022-09-06 11:45:00|6.37|6.27|6.37|6.27|6.38|6.28|6.36|6.26|13
1662465000000|2022-09-06 11:50:00|6.38|6.28|6.38|6.28|6.38|6.28|6.38|6.28|1
1662465600000|2022-09-06 12:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.38|6.28|4
1662465900000|2022-09-06 12:05:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|10
1662466200000|2022-09-06 12:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|40
1662466500000|2022-09-06 12:15:00|6.39|6.29|6.39|6.29|6.41|6.31|6.39|6.29|11
1662466800000|2022-09-06 12:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|20
1662467100000|2022-09-06 12:25:00|6.4|6.3|6.39|6.29|6.41|6.31|6.39|6.29|8
1662467400000|2022-09-06 12:30:00|6.38|6.28|6.37|6.27|6.39|6.29|6.37|6.27|12
1662467700000|2022-09-06 12:35:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|9
1662468000000|2022-09-06 12:40:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|11
1662468300000|2022-09-06 12:45:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1662468600000|2022-09-06 12:50:00|6.37|6.27|6.36|6.26|6.38|6.28|6.36|6.26|24
1662468900000|2022-09-06 12:55:00|6.37|6.27|6.35|6.25|6.37|6.27|6.35|6.25|33
1662469200000|2022-09-06 13:00:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|20
1662469500000|2022-09-06 13:05:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|22
1662469800000|2022-09-06 13:10:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|6
1662470100000|2022-09-06 13:15:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|15
1662470400000|2022-09-06 13:20:00|6.35|6.25|6.36|6.26|6.37|6.27|6.35|6.25|16
1662470700000|2022-09-06 13:25:00|6.35|6.25|6.33|6.23|6.36|6.26|6.32|6.22|27
1662471000000|2022-09-06 13:30:00|6.34|6.24|6.32|6.22|6.36|6.26|6.31|6.21|75
1662471300000|2022-09-06 13:35:00|6.33|6.23|6.31|6.21|6.34|6.24|6.31|6.21|43
1662471600000|2022-09-06 13:40:00|6.32|6.22|6.33|6.23|6.34|6.24|6.31|6.21|40
1662471900000|2022-09-06 13:45:00|6.34|6.24|6.31|6.21|6.34|6.24|6.31|6.21|60
1662472200000|2022-09-06 13:50:00|6.32|6.22|6.29|6.19|6.32|6.22|6.29|6.19|54
1662472500000|2022-09-06 13:55:00|6.28|6.18|6.29|6.19|6.3|6.2|6.26|6.16|56
1662472800000|2022-09-06 14:00:00|6.28|6.18|6.26|6.16|6.3|6.2|6.23|6.13|55
1662473100000|2022-09-06 14:05:00|6.27|6.17|6.26|6.16|6.27|6.17|6.25|6.15|38
1662473400000|2022-09-06 14:10:00|6.25|6.15|6.27|6.17|6.27|6.17|6.24|6.14|31
1662473700000|2022-09-06 14:15:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|33
1662474000000|2022-09-06 14:20:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|26
1662474300000|2022-09-06 14:25:00|6.27|6.17|6.29|6.19|6.3|6.2|6.27|6.17|27
1662474600000|2022-09-06 14:30:00|6.3|6.2|6.29|6.19|6.3|6.2|6.28|6.18|22
1662474900000|2022-09-06 14:35:00|6.28|6.18|6.3|6.2|6.3|6.2|6.28|6.18|13
1662475200000|2022-09-06 14:40:00|6.31|6.21|6.31|6.21|6.33|6.23|6.31|6.21|39
1662475500000|2022-09-06 14:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|32
1662475800000|2022-09-06 14:50:00|6.32|6.22|6.32|6.22|6.33|6.23|6.31|6.21|39
1662476100000|2022-09-06 14:55:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|24
1662476400000|2022-09-06 15:00:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|26
1662476700000|2022-09-06 15:05:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|20
1662477000000|2022-09-06 15:10:00|6.33|6.23|6.31|6.21|6.33|6.23|6.31|6.21|51
1662477300000|2022-09-06 15:15:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|38
1662477600000|2022-09-06 15:20:00|6.3|6.2|6.31|6.21|6.32|6.22|6.3|6.2|14
1662477900000|2022-09-06 15:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|9
1662478200000|2022-09-06 15:30:00|6.29|6.19|6.31|6.21|6.32|6.22|6.29|6.19|25
1662478500000|2022-09-06 15:35:00|6.3|6.2|6.3|6.2|6.31|6.21|6.3|6.2|21
1662478800000|2022-09-06 15:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|37
1662479100000|2022-09-06 15:45:00|6.32|6.22|6.31|6.21|6.32|6.22|6.3|6.2|20
1662479400000|2022-09-06 15:50:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|7
1662479700000|2022-09-06 15:55:00|6.31|6.21|6.32|6.22|6.32|6.22|6.31|6.21|4
1662480000000|2022-09-06 16:00:00|6.31|6.21|6.32|6.22|6.33|6.23|6.31|6.21|20
1662480300000|2022-09-06 16:05:00|6.31|6.21|6.29|6.19|6.32|6.22|6.28|6.18|45
1662480600000|2022-09-06 16:10:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|9
1662480900000|2022-09-06 16:15:00|6.29|6.19|6.28|6.18|6.3|6.2|6.27|6.17|12
1662481200000|2022-09-06 16:20:00|6.27|6.17|6.27|6.17|6.28|6.18|6.27|6.17|3
1662481500000|2022-09-06 16:25:00|6.28|6.18|6.28|6.18|6.28|6.18|6.26|6.16|7
1662481800000|2022-09-06 16:30:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|18
1662482100000|2022-09-06 16:35:00|6.29|6.19|6.29|6.19|6.29|6.19|6.28|6.18|7
1662482400000|2022-09-06 16:40:00|6.3|6.2|6.3|6.2|6.3|6.2|6.29|6.19|15
1662482700000|2022-09-06 16:45:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|15
1662483000000|2022-09-06 16:50:00|6.3|6.2|6.29|6.19|6.3|6.2|6.29|6.19|6
1662483300000|2022-09-06 16:55:00|6.3|6.2|6.28|6.18|6.3|6.2|6.28|6.18|9
1662483600000|2022-09-06 17:00:00|6.27|6.17|6.26|6.16|6.28|6.18|6.26|6.16|14
1662483900000|2022-09-06 17:05:00|6.25|6.15|6.15|6.05|6.25|6.15|6.12|6.02|129
1662484200000|2022-09-06 17:10:00|6.14|6.04|6.08|5.98|6.15|6.05|6.05|5.95|99
1662484500000|2022-09-06 17:15:00|6.07|5.97|6.05|5.95|6.1|6|6|5.9|109
1662484800000|2022-09-06 17:20:00|6.06|5.96|6.02|5.92|6.06|5.96|5.97|5.87|109
1662485100000|2022-09-06 17:25:00|6.03|5.93|6.04|5.94|6.05|5.95|6.01|5.91|106
1662485400000|2022-09-06 17:30:00|6.03|5.93|6.05|5.95|6.05|5.95|6.01|5.91|89
1662485700000|2022-09-06 17:35:00|6.06|5.96|6.03|5.93|6.06|5.96|6.01|5.91|70
1662486000000|2022-09-06 17:40:00|6.02|5.92|6.04|5.94|6.04|5.94|6|5.9|79
1662486300000|2022-09-06 17:45:00|6.03|5.93|6.02|5.92|6.04|5.94|5.97|5.87|96
1662486600000|2022-09-06 17:50:00|6.01|5.91|6.04|5.94|6.04|5.94|6.01|5.91|74
1662486900000|2022-09-06 17:55:00|6.03|5.93|6.03|5.93|6.05|5.95|6.03|5.93|37
1662487200000|2022-09-06 18:00:00|6.02|5.92|6.01|5.91|6.03|5.93|6|5.9|50
1662487500000|2022-09-06 18:05:00|6.02|5.92|6.01|5.91|6.02|5.92|6.01|5.91|54
1662487800000|2022-09-06 18:10:00|6.02|5.92|6.02|5.92|6.03|5.93|6.01|5.91|69
1662488100000|2022-09-06 18:15:00|6.03|5.93|6.01|5.91|6.03|5.93|6.01|5.91|33
1662488400000|2022-09-06 18:20:00|6|5.9|6.02|5.92|6.02|5.92|5.99|5.89|29
1662488700000|2022-09-06 18:25:00|6.01|5.91|5.99|5.89|6.02|5.92|5.99|5.89|55
1662489000000|2022-09-06 18:30:00|5.98|5.88|6|5.9|6|5.9|5.96|5.86|51
1662489300000|2022-09-06 18:35:00|5.99|5.89|6|5.9|6|5.9|5.99|5.89|40
1662489600000|2022-09-06 18:40:00|5.99|5.89|5.99|5.89|6|5.9|5.97|5.87|61
1662489900000|2022-09-06 18:45:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|38
1662490200000|2022-09-06 18:50:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|52
1662490500000|2022-09-06 18:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|2
1662490800000|2022-09-06 19:00:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|70
1662491100000|2022-09-06 19:05:00|5.98|5.88|6.01|5.91|6.01|5.91|5.98|5.88|38
1662491400000|2022-09-06 19:10:00|6|5.9|5.98|5.88|6.01|5.91|5.97|5.87|37
1662491700000|2022-09-06 19:15:00|5.99|5.89|5.98|5.88|6|5.9|5.98|5.88|12
1662492000000|2022-09-06 19:20:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|33
1662492300000|2022-09-06 19:25:00|5.96|5.86|5.94|5.84|5.97|5.87|5.94|5.84|29
1662492600000|2022-09-06 19:30:00|5.95|5.85|5.92|5.82|5.95|5.85|5.88|5.78|94
1662492900000|2022-09-06 19:35:00|5.93|5.83|5.94|5.84|5.95|5.85|5.92|5.82|40
1662493200000|2022-09-06 19:40:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|32
1662493500000|2022-09-06 19:45:00|5.95|5.85|5.97|5.87|5.97|5.87|5.94|5.84|15
1662493800000|2022-09-06 19:50:00|5.96|5.86|5.95|5.85|5.97|5.87|5.94|5.84|42
1662494100000|2022-09-06 19:55:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|19
1662494400000|2022-09-06 20:00:00|5.95|5.85|5.93|5.83|5.96|5.86|5.92|5.82|33
1662494700000|2022-09-06 20:05:00|5.92|5.82|5.88|5.78|5.95|5.85|5.86|5.76|37
1662495000000|2022-09-06 20:10:00|5.89|5.79|5.92|5.82|5.92|5.82|5.88|5.78|48
1662495300000|2022-09-06 20:15:00|5.91|5.81|5.94|5.84|5.95|5.85|5.91|5.81|56
1662495600000|2022-09-06 20:20:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|23
1662495900000|2022-09-06 20:25:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|47
1662496200000|2022-09-06 20:30:00|5.95|5.85|5.96|5.86|5.96|5.86|5.94|5.84|18
1662496500000|2022-09-06 20:35:00|5.95|5.85|5.97|5.87|5.97|5.87|5.95|5.85|17
1662496800000|2022-09-06 20:40:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|23
1662497100000|2022-09-06 20:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|10
1662497400000|2022-09-06 20:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|49
1662497700000|2022-09-06 20:55:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|12
1662498000000|2022-09-06 21:00:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|19
1662498300000|2022-09-06 21:05:00|5.97|5.87|5.97|5.87|5.97|5.87|5.97|5.87|1
1662498600000|2022-09-06 21:10:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|11
1662498900000|2022-09-06 21:15:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|11
1662499200000|2022-09-06 21:20:00|5.96|5.86|5.96|5.86|5.96|5.86|5.96|5.86|1
1662499800000|2022-09-06 21:30:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|5
1662500100000|2022-09-06 21:35:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|8
1662500400000|2022-09-06 21:40:00|5.96|5.86|5.95|5.85|5.97|5.87|5.95|5.85|36
1662500700000|2022-09-06 21:45:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|31
1662501000000|2022-09-06 21:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|18
1662501300000|2022-09-06 21:55:00|5.97|5.87|5.95|5.85|5.97|5.87|5.95|5.85|5
1662501600000|2022-09-06 22:00:00|5.96|5.86|5.96|5.86|5.96|5.86|5.94|5.84|13
1662501900000|2022-09-06 22:05:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|21
1662502200000|2022-09-06 22:10:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|13
1662502500000|2022-09-06 22:15:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|25
1662502800000|2022-09-06 22:20:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|15
1662503100000|2022-09-06 22:25:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|24
1662503400000|2022-09-06 22:30:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|24
1662503700000|2022-09-06 22:35:00|5.95|5.85|5.97|5.87|5.97|5.87|5.94|5.84|21
1662504000000|2022-09-06 22:40:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|11
1662504300000|2022-09-06 22:45:00|5.97|5.87|5.99|5.89|6|5.9|5.97|5.87|21
1662504600000|2022-09-06 22:50:00|5.98|5.88|5.98|5.88|5.99|5.89|5.97|5.87|19
1662504900000|2022-09-06 22:55:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|16
1662505200000|2022-09-06 23:00:00|5.97|5.87|5.96|5.86|5.98|5.88|5.96|5.86|20
1662505500000|2022-09-06 23:05:00|5.97|5.87|5.95|5.85|5.97|5.87|5.94|5.84|19
1662505800000|2022-09-06 23:10:00|5.94|5.84|5.96|5.86|5.96|5.86|5.94|5.84|15
1662506100000|2022-09-06 23:15:00|5.95|5.85|5.95|5.85|5.97|5.87|5.95|5.85|9
1662506400000|2022-09-06 23:20:00|5.96|5.86|5.98|5.88|5.98|5.88|5.95|5.85|17
1662506700000|2022-09-06 23:25:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1662507000000|2022-09-06 23:30:00|5.99|5.89|5.96|5.86|5.99|5.89|5.96|5.86|12
1662507300000|2022-09-06 23:35:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|43
1662507600000|2022-09-06 23:40:00|5.96|5.86|5.97|5.87|5.97|5.87|5.95|5.85|18
1662507900000|2022-09-06 23:45:00|5.96|5.86|5.96|5.86|5.97|5.87|5.95|5.85|23
1662508200000|2022-09-06 23:50:00|5.95|5.85|5.94|5.84|5.96|5.86|5.94|5.84|14
1662508500000|2022-09-06 23:55:00|5.93|5.83|5.94|5.84|5.95|5.85|5.93|5.83|30
1662508800000|2022-09-07 00:00:00|5.95|5.85|5.94|5.84|5.95|5.85|5.89|5.79|76
1662509100000|2022-09-07 00:05:00|5.95|5.85|5.95|5.85|5.95|5.85|5.94|5.84|49
1662509400000|2022-09-07 00:10:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|13
1662509700000|2022-09-07 00:15:00|5.95|5.85|5.87|5.77|5.95|5.85|5.86|5.76|61
1662510000000|2022-09-07 00:20:00|5.88|5.78|5.89|5.79|5.89|5.79|5.86|5.76|94
1662510300000|2022-09-07 00:25:00|5.88|5.78|5.9|5.8|5.9|5.8|5.88|5.78|21
1662510600000|2022-09-07 00:30:00|5.91|5.81|5.92|5.82|5.93|5.83|5.9|5.8|50
1662510900000|2022-09-07 00:35:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|60
1662511200000|2022-09-07 00:40:00|5.91|5.81|5.91|5.81|5.91|5.81|5.91|5.81|1
1662511500000|2022-09-07 00:45:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|25
1662511800000|2022-09-07 00:50:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|33
1662512100000|2022-09-07 00:55:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|12
1662512400000|2022-09-07 01:00:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|6
1662512700000|2022-09-07 01:05:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|17
1662513000000|2022-09-07 01:10:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|19
1662513300000|2022-09-07 01:15:00|5.94|5.84|5.93|5.83|5.94|5.84|5.92|5.82|8
1662513600000|2022-09-07 01:20:00|5.92|5.82|5.93|5.83|5.93|5.83|5.92|5.82|2
1662513900000|2022-09-07 01:25:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|10
1662514200000|2022-09-07 01:30:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|35
1662514500000|2022-09-07 01:35:00|5.95|5.85|5.93|5.83|5.95|5.85|5.93|5.83|21
1662514800000|2022-09-07 01:40:00|5.92|5.82|5.9|5.8|5.93|5.83|5.89|5.79|17
1662515100000|2022-09-07 01:45:00|5.91|5.81|5.93|5.83|5.94|5.84|5.9|5.8|27
1662515400000|2022-09-07 01:50:00|5.94|5.84|5.92|5.82|5.94|5.84|5.92|5.82|27
1662515700000|2022-09-07 01:55:00|5.91|5.81|5.91|5.81|5.92|5.82|5.91|5.81|33
1662516000000|2022-09-07 02:00:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|21
1662516300000|2022-09-07 02:05:00|5.91|5.81|5.91|5.81|5.92|5.82|5.89|5.79|29
1662516600000|2022-09-07 02:10:00|5.92|5.82|5.92|5.82|5.92|5.82|5.9|5.8|41
1662516900000|2022-09-07 02:15:00|5.93|5.83|5.88|5.78|5.93|5.83|5.88|5.78|40
1662517200000|2022-09-07 02:20:00|5.89|5.79|5.82|5.72|5.9|5.8|5.82|5.72|42
1662517500000|2022-09-07 02:25:00|5.83|5.73|5.82|5.72|5.83|5.73|5.79|5.69|82
1662517800000|2022-09-07 02:30:00|5.83|5.73|5.85|5.75|5.86|5.76|5.82|5.72|63
1662518100000|2022-09-07 02:35:00|5.86|5.76|5.85|5.75|5.86|5.76|5.83|5.73|30
1662518400000|2022-09-07 02:40:00|5.84|5.74|5.85|5.75|5.86|5.76|5.84|5.74|26
1662518700000|2022-09-07 02:45:00|5.86|5.76|5.85|5.75|5.86|5.76|5.85|5.75|8
1662519000000|2022-09-07 02:50:00|5.84|5.74|5.83|5.73|5.85|5.75|5.83|5.73|36
1662519300000|2022-09-07 02:55:00|5.84|5.74|5.84|5.74|5.85|5.75|5.83|5.73|15
1662519600000|2022-09-07 03:00:00|5.85|5.75|5.84|5.74|5.85|5.75|5.83|5.73|28
1662519900000|2022-09-07 03:05:00|5.85|5.75|5.85|5.75|5.86|5.76|5.84|5.74|9
1662520200000|2022-09-07 03:10:00|5.86|5.76|5.86|5.76|5.86|5.76|5.85|5.75|21
1662520500000|2022-09-07 03:15:00|5.85|5.75|5.85|5.75|5.85|5.75|5.85|5.75|1
1662520800000|2022-09-07 03:20:00|5.86|5.76|5.88|5.78|5.88|5.78|5.86|5.76|5
1662521100000|2022-09-07 03:25:00|5.89|5.79|5.89|5.79|5.9|5.8|5.88|5.78|27
1662521400000|2022-09-07 03:30:00|5.9|5.8|5.89|5.79|5.9|5.8|5.88|5.78|32
1662521700000|2022-09-07 03:35:00|5.88|5.78|5.88|5.78|5.89|5.79|5.88|5.78|33
1662522000000|2022-09-07 03:40:00|5.89|5.79|5.89|5.79|5.89|5.79|5.88|5.78|43
1662522300000|2022-09-07 03:45:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|14
1662522600000|2022-09-07 03:50:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|22
1662522900000|2022-09-07 03:55:00|5.88|5.78|5.89|5.79|5.9|5.8|5.88|5.78|30
1662523200000|2022-09-07 04:00:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|26
1662523800000|2022-09-07 04:10:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|4
1662524100000|2022-09-07 04:15:00|5.88|5.78|5.89|5.79|5.9|5.8|5.88|5.78|18
1662524400000|2022-09-07 04:20:00|5.88|5.78|5.89|5.79|5.89|5.79|5.88|5.78|18
1662524700000|2022-09-07 04:25:00|5.9|5.8|5.9|5.8|5.91|5.81|5.89|5.79|35
1662525000000|2022-09-07 04:30:00|5.89|5.79|5.9|5.8|5.9|5.8|5.89|5.79|30
1662525300000|2022-09-07 04:35:00|5.91|5.81|5.91|5.81|5.91|5.81|5.9|5.8|9
1662525600000|2022-09-07 04:40:00|5.92|5.82|5.92|5.82|5.92|5.82|5.91|5.81|9
1662525900000|2022-09-07 04:45:00|5.93|5.83|5.93|5.83|5.93|5.83|5.92|5.82|7
1662526200000|2022-09-07 04:50:00|5.94|5.84|5.93|5.83|5.94|5.84|5.93|5.83|4
1662526500000|2022-09-07 04:55:00|5.92|5.82|5.92|5.82|5.93|5.83|5.92|5.82|11
1662526800000|2022-09-07 05:00:00|5.91|5.81|5.92|5.82|5.92|5.82|5.91|5.81|8
1662527100000|2022-09-07 05:05:00|5.93|5.83|5.92|5.82|5.93|5.83|5.91|5.81|22
1662527400000|2022-09-07 05:10:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|4
1662527700000|2022-09-07 05:15:00|5.93|5.83|5.92|5.82|5.93|5.83|5.92|5.82|8
1662528900000|2022-09-07 05:35:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|3
1662529500000|2022-09-07 05:45:00|5.94|5.84|5.94|5.84|5.94|5.84|5.93|5.83|21
1662529800000|2022-09-07 05:50:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|10
1662530100000|2022-09-07 05:55:00|5.93|5.83|5.94|5.84|5.94|5.84|5.93|5.83|4
1662530400000|2022-09-07 06:00:00|5.93|5.83|5.93|5.83|5.94|5.84|5.92|5.82|7
1662530700000|2022-09-07 06:05:00|5.94|5.84|5.95|5.85|5.95|5.85|5.93|5.83|12
1662531000000|2022-09-07 06:10:00|5.94|5.84|5.96|5.86|5.97|5.87|5.94|5.84|41
1662531300000|2022-09-07 06:15:00|5.95|5.85|5.95|5.85|5.96|5.86|5.94|5.84|23
1662531600000|2022-09-07 06:20:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|10
1662532500000|2022-09-07 06:35:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|3
1662532800000|2022-09-07 06:40:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|2
1662533100000|2022-09-07 06:45:00|5.97|5.87|5.96|5.86|5.97|5.87|5.96|5.86|10
1662533400000|2022-09-07 06:50:00|5.95|5.85|5.96|5.86|5.96|5.86|5.95|5.85|4
1662533700000|2022-09-07 06:55:00|5.95|5.85|5.95|5.85|5.96|5.86|5.95|5.85|11
1662534000000|2022-09-07 07:00:00|5.94|5.84|5.94|5.84|5.95|5.85|5.94|5.84|11
1662534300000|2022-09-07 07:05:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|4
1662534600000|2022-09-07 07:10:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|20
1662534900000|2022-09-07 07:15:00|5.95|5.85|5.94|5.84|5.95|5.85|5.94|5.84|26
1662535200000|2022-09-07 07:20:00|5.93|5.83|5.93|5.83|5.94|5.84|5.93|5.83|19
1662535500000|2022-09-07 07:25:00|5.94|5.84|5.94|5.84|5.94|5.84|5.94|5.84|1
1662535800000|2022-09-07 07:30:00|5.95|5.85|5.95|5.85|5.95|5.85|5.95|5.85|1
1662536100000|2022-09-07 07:35:00|5.96|5.86|5.95|5.85|5.96|5.86|5.95|5.85|4
1662536400000|2022-09-07 07:40:00|5.96|5.86|5.96|5.86|5.96|5.86|5.95|5.85|23
1662536700000|2022-09-07 07:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.96|5.86|12
1662537000000|2022-09-07 07:50:00|5.97|5.87|5.97|5.87|5.98|5.88|5.96|5.86|21
1662537300000|2022-09-07 07:55:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|8
1662537600000|2022-09-07 08:00:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1662537900000|2022-09-07 08:05:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|5
1662538200000|2022-09-07 08:10:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|4
1662538500000|2022-09-07 08:15:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|12
1662539100000|2022-09-07 08:25:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|24
1662539400000|2022-09-07 08:30:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|13
1662539700000|2022-09-07 08:35:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|3
1662540000000|2022-09-07 08:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1662540300000|2022-09-07 08:45:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1662540600000|2022-09-07 08:50:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|10
1662540900000|2022-09-07 08:55:00|5.99|5.89|5.99|5.89|6|5.9|5.99|5.89|9
1662541200000|2022-09-07 09:00:00|6|5.9|5.97|5.87|6|5.9|5.97|5.87|62
1662541500000|2022-09-07 09:05:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|10
1662541800000|2022-09-07 09:10:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|4
1662542700000|2022-09-07 09:25:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1662543000000|2022-09-07 09:30:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1662543300000|2022-09-07 09:35:00|5.96|5.86|5.96|5.86|5.97|5.87|5.96|5.86|3
1662543600000|2022-09-07 09:40:00|5.97|5.87|5.97|5.87|5.97|5.87|5.96|5.86|13
1662543900000|2022-09-07 09:45:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|5
1662544200000|2022-09-07 09:50:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1662544500000|2022-09-07 09:55:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|6
1662544800000|2022-09-07 10:00:00|5.99|5.89|5.98|5.88|5.99|5.89|5.98|5.88|4
1662545100000|2022-09-07 10:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.97|5.87|6
1662545700000|2022-09-07 10:15:00|5.97|5.87|5.97|5.87|5.98|5.88|5.97|5.87|11
1662546000000|2022-09-07 10:20:00|5.98|5.88|5.99|5.89|5.99|5.89|5.97|5.87|18
1662546300000|2022-09-07 10:25:00|6|5.9|6|5.9|6.01|5.91|5.99|5.89|5
1662546600000|2022-09-07 10:30:00|5.99|5.89|5.99|5.89|6|5.9|5.98|5.88|23
1662546900000|2022-09-07 10:35:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|4
1662547200000|2022-09-07 10:40:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|6
1662547500000|2022-09-07 10:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|13
1662547800000|2022-09-07 10:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1662548100000|2022-09-07 10:55:00|5.98|5.88|5.99|5.89|5.99|5.89|5.98|5.88|8
1662548400000|2022-09-07 11:00:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1662548700000|2022-09-07 11:05:00|5.99|5.89|5.98|5.88|5.99|5.89|5.96|5.86|40
1662549000000|2022-09-07 11:10:00|5.97|5.87|5.97|5.87|5.99|5.89|5.97|5.87|11
1662549300000|2022-09-07 11:15:00|5.96|5.86|5.97|5.87|5.97|5.87|5.96|5.86|2
1662549600000|2022-09-07 11:20:00|5.98|5.88|5.98|5.88|5.98|5.88|5.97|5.87|13
1662549900000|2022-09-07 11:25:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|6
1662550500000|2022-09-07 11:35:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|17
1662550800000|2022-09-07 11:40:00|5.98|5.88|5.99|5.89|6|5.9|5.97|5.87|24
1662551100000|2022-09-07 11:45:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|21
1662551400000|2022-09-07 11:50:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|3
1662551700000|2022-09-07 11:55:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|10
1662552000000|2022-09-07 12:00:00|6|5.9|5.99|5.89|6|5.9|5.99|5.89|18
1662552300000|2022-09-07 12:05:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|5
1662552600000|2022-09-07 12:10:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|7
1662552900000|2022-09-07 12:15:00|5.96|5.86|5.98|5.88|5.98|5.88|5.96|5.86|27
1662553200000|2022-09-07 12:20:00|5.99|5.89|5.97|5.87|5.99|5.89|5.97|5.87|25
1662553500000|2022-09-07 12:25:00|5.98|5.88|5.97|5.87|5.98|5.88|5.97|5.87|18
1662553800000|2022-09-07 12:30:00|5.98|5.88|5.98|5.88|5.99|5.89|5.98|5.88|41
1662554100000|2022-09-07 12:35:00|5.99|5.89|5.99|5.89|5.99|5.89|5.98|5.88|29
1662554400000|2022-09-07 12:40:00|5.98|5.88|5.98|5.88|5.98|5.88|5.98|5.88|1
1662554700000|2022-09-07 12:45:00|5.97|5.87|5.98|5.88|5.98|5.88|5.97|5.87|12
1662555000000|2022-09-07 12:50:00|5.97|5.87|5.99|5.89|5.99|5.89|5.97|5.87|15
1662555300000|2022-09-07 12:55:00|6|5.9|6.01|5.91|6.01|5.91|6|5.9|8
1662555600000|2022-09-07 13:00:00|6.02|5.92|6.05|5.95|6.06|5.96|6.02|5.92|44
1662555900000|2022-09-07 13:05:00|6.06|5.96|6.06|5.96|6.09|5.99|6.05|5.95|53
1662556200000|2022-09-07 13:10:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|33
1662556500000|2022-09-07 13:15:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|16
1662556800000|2022-09-07 13:20:00|6.06|5.96|6.07|5.97|6.08|5.98|6.05|5.95|16
1662557100000|2022-09-07 13:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|21
1662557400000|2022-09-07 13:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|72
1662557700000|2022-09-07 13:35:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|51
1662558000000|2022-09-07 13:40:00|6.08|5.98|6.09|5.99|6.11|6.01|6.08|5.98|44
1662558300000|2022-09-07 13:45:00|6.1|6|6.09|5.99|6.1|6|6.08|5.98|58
1662558600000|2022-09-07 13:50:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|54
1662558900000|2022-09-07 13:55:00|6.06|5.96|6.06|5.96|6.08|5.98|6.05|5.95|49
1662559200000|2022-09-07 14:00:00|6.05|5.95|6.06|5.96|6.07|5.97|6.05|5.95|50
1662559500000|2022-09-07 14:05:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|42
1662559800000|2022-09-07 14:10:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|38
1662560100000|2022-09-07 14:15:00|6.03|5.93|6.05|5.95|6.06|5.96|6.03|5.93|29
1662560400000|2022-09-07 14:20:00|6.06|5.96|6.04|5.94|6.06|5.96|6.04|5.94|51
1662560700000|2022-09-07 14:25:00|6.05|5.95|6.07|5.97|6.07|5.97|6.05|5.95|15
1662561000000|2022-09-07 14:30:00|6.08|5.98|6.07|5.97|6.08|5.98|6.07|5.97|24
1662561300000|2022-09-07 14:35:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|21
1662561600000|2022-09-07 14:40:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|11
1662561900000|2022-09-07 14:45:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|15
1662562200000|2022-09-07 14:50:00|6.07|5.97|6.07|5.97|6.07|5.97|6.06|5.96|13
1662562500000|2022-09-07 14:55:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|7
1662562800000|2022-09-07 15:00:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|21
1662563100000|2022-09-07 15:05:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|7
1662563400000|2022-09-07 15:10:00|6.07|5.97|6.06|5.96|6.07|5.97|6.05|5.95|20
1662563700000|2022-09-07 15:15:00|6.07|5.97|6.05|5.95|6.07|5.97|6.05|5.95|23
1662564000000|2022-09-07 15:20:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|11
1662564300000|2022-09-07 15:25:00|6.05|5.95|6.04|5.94|6.06|5.96|6.04|5.94|10
1662564600000|2022-09-07 15:30:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|7
1662565200000|2022-09-07 15:40:00|6.04|5.94|6.04|5.94|6.05|5.95|6.04|5.94|9
1662565500000|2022-09-07 15:45:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|21
1662565800000|2022-09-07 15:50:00|6.06|5.96|6.06|5.96|6.06|5.96|6.05|5.95|5
1662566100000|2022-09-07 15:55:00|6.05|5.95|6.05|5.95|6.06|5.96|6.05|5.95|13
1662566400000|2022-09-07 16:00:00|6.06|5.96|6.06|5.96|6.06|5.96|6.06|5.96|1
1662566700000|2022-09-07 16:05:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|11
1662567000000|2022-09-07 16:10:00|6.06|5.96|6.06|5.96|6.07|5.97|6.05|5.95|7
1662567300000|2022-09-07 16:15:00|6.05|5.95|6.05|5.95|6.06|5.96|6.04|5.94|35
1662567600000|2022-09-07 16:20:00|6.06|5.96|6.05|5.95|6.06|5.96|6.04|5.94|16
1662567900000|2022-09-07 16:25:00|6.04|5.94|6.06|5.96|6.07|5.97|6.04|5.94|29
1662568200000|2022-09-07 16:30:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|27
1662568500000|2022-09-07 16:35:00|6.08|5.98|6.1|6|6.11|6.01|6.07|5.97|19
1662568800000|2022-09-07 16:40:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|39
1662569100000|2022-09-07 16:45:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|46
1662569400000|2022-09-07 16:50:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|17
1662569700000|2022-09-07 16:55:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|16
1662570000000|2022-09-07 17:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|4
1662570300000|2022-09-07 17:05:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|20
1662570600000|2022-09-07 17:10:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|23
1662570900000|2022-09-07 17:15:00|6.1|6|6.08|5.98|6.1|6|6.07|5.97|23
1662571200000|2022-09-07 17:20:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|2
1662571500000|2022-09-07 17:25:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|14
1662571800000|2022-09-07 17:30:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|17
1662572100000|2022-09-07 17:35:00|6.1|6|6.1|6|6.1|6|6.09|5.99|39
1662572400000|2022-09-07 17:40:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|19
1662572700000|2022-09-07 17:45:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|16
1662573000000|2022-09-07 17:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|29
1662573300000|2022-09-07 17:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|33
1662573600000|2022-09-07 18:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|18
1662573900000|2022-09-07 18:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.11|6.01|29
1662574200000|2022-09-07 18:10:00|6.11|6.01|6.13|6.03|6.13|6.03|6.11|6.01|35
1662574500000|2022-09-07 18:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|15
1662574800000|2022-09-07 18:20:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|11
1662575100000|2022-09-07 18:25:00|6.12|6.02|6.11|6.01|6.12|6.02|6.1|6|16
1662575400000|2022-09-07 18:30:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|33
1662575700000|2022-09-07 18:35:00|6.09|5.99|6.11|6.01|6.11|6.01|6.09|5.99|15
1662576000000|2022-09-07 18:40:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1662576300000|2022-09-07 18:45:00|6.11|6.01|6.14|6.04|6.14|6.04|6.11|6.01|26
1662576600000|2022-09-07 18:50:00|6.13|6.03|6.12|6.02|6.14|6.04|6.1|6|32
1662576900000|2022-09-07 18:55:00|6.11|6.01|6.1|6|6.12|6.02|6.1|6|18
1662577500000|2022-09-07 19:05:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|15
1662577800000|2022-09-07 19:10:00|6.12|6.02|6.12|6.02|6.12|6.02|6.11|6.01|25
1662578100000|2022-09-07 19:15:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|33
1662578400000|2022-09-07 19:20:00|6.12|6.02|6.11|6.01|6.12|6.02|6.11|6.01|40
1662578700000|2022-09-07 19:25:00|6.1|6|6.1|6|6.11|6.01|6.1|6|11
1662579000000|2022-09-07 19:30:00|6.11|6.01|6.09|5.99|6.11|6.01|6.09|5.99|15
1662579300000|2022-09-07 19:35:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|24
1662579600000|2022-09-07 19:40:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|8
1662579900000|2022-09-07 19:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|11
1662580200000|2022-09-07 19:50:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1662580500000|2022-09-07 19:55:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|33
1662580800000|2022-09-07 20:00:00|6.1|6|6.1|6|6.11|6.01|6.1|6|27
1662581100000|2022-09-07 20:05:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|2
1662581400000|2022-09-07 20:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|17
1662581700000|2022-09-07 20:15:00|6.12|6.02|6.15|6.05|6.16|6.06|6.11|6.01|22
1662582000000|2022-09-07 20:20:00|6.16|6.06|6.16|6.06|6.18|6.08|6.15|6.05|71
1662582300000|2022-09-07 20:25:00|6.15|6.05|6.18|6.08|6.18|6.08|6.15|6.05|62
1662582600000|2022-09-07 20:30:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|55
1662582900000|2022-09-07 20:35:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|20
1662583200000|2022-09-07 20:40:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|14
1662583500000|2022-09-07 20:45:00|6.18|6.08|6.19|6.09|6.19|6.09|6.17|6.07|32
1662583800000|2022-09-07 20:50:00|6.18|6.08|6.2|6.1|6.2|6.1|6.18|6.08|29
1662584100000|2022-09-07 20:55:00|6.19|6.09|6.18|6.08|6.2|6.1|6.18|6.08|24
1662584400000|2022-09-07 21:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|13
1662584700000|2022-09-07 21:05:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|5
1662585000000|2022-09-07 21:10:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|6
1662585300000|2022-09-07 21:15:00|6.17|6.07|6.16|6.06|6.17|6.07|6.15|6.05|48
1662585600000|2022-09-07 21:20:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|31
1662585900000|2022-09-07 21:25:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|30
1662586200000|2022-09-07 21:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1662586500000|2022-09-07 21:35:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|12
1662586800000|2022-09-07 21:40:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1662587100000|2022-09-07 21:45:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|3
1662587400000|2022-09-07 21:50:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1662587700000|2022-09-07 21:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1662588000000|2022-09-07 22:00:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|40
1662588300000|2022-09-07 22:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|19
1662588600000|2022-09-07 22:10:00|6.16|6.06|6.17|6.07|6.18|6.08|6.16|6.06|10
1662588900000|2022-09-07 22:15:00|6.16|6.06|6.18|6.08|6.18|6.08|6.15|6.05|27
1662589200000|2022-09-07 22:20:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|2
1662589500000|2022-09-07 22:25:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|33
1662589800000|2022-09-07 22:30:00|6.16|6.06|6.16|6.06|6.17|6.07|6.16|6.06|11
1662590100000|2022-09-07 22:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|35
1662590400000|2022-09-07 22:40:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|24
1662590700000|2022-09-07 22:45:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|45
1662591300000|2022-09-07 22:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|4
1662591600000|2022-09-07 23:00:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|17
1662591900000|2022-09-07 23:05:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|16
1662592200000|2022-09-07 23:10:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|16
1662592500000|2022-09-07 23:15:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|6
1662592800000|2022-09-07 23:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|2
1662593100000|2022-09-07 23:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|2
1662593400000|2022-09-07 23:30:00|6.18|6.08|6.17|6.07|6.18|6.08|6.17|6.07|18
1662593700000|2022-09-07 23:35:00|6.18|6.08|6.18|6.08|6.18|6.08|6.17|6.07|9
1662594000000|2022-09-07 23:40:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|21
1662594300000|2022-09-07 23:45:00|6.18|6.08|6.18|6.08|6.19|6.09|6.18|6.08|3
1662594600000|2022-09-07 23:50:00|6.17|6.07|6.14|6.04|6.18|6.08|6.14|6.04|10
1662594900000|2022-09-07 23:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.14|6.04|17
1662595200000|2022-09-08 00:00:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|33
1662595500000|2022-09-08 00:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|40
1662595800000|2022-09-08 00:10:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|16
1662596100000|2022-09-08 00:15:00|6.17|6.07|6.18|6.08|6.19|6.09|6.16|6.06|10
1662596700000|2022-09-08 00:25:00|6.17|6.07|6.16|6.06|6.18|6.08|6.16|6.06|16
1662597000000|2022-09-08 00:30:00|6.15|6.05|6.14|6.04|6.16|6.06|6.13|6.03|32
1662597300000|2022-09-08 00:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|49
1662597600000|2022-09-08 00:40:00|6.14|6.04|6.15|6.05|6.16|6.06|6.13|6.03|34
1662597900000|2022-09-08 00:45:00|6.14|6.04|6.15|6.05|6.16|6.06|6.14|6.04|28
1662598200000|2022-09-08 00:50:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|25
1662598500000|2022-09-08 00:55:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|20
1662598800000|2022-09-08 01:00:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|30
1662599100000|2022-09-08 01:05:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|13
1662599400000|2022-09-08 01:10:00|6.16|6.06|6.17|6.07|6.17|6.07|6.16|6.06|8
1662599700000|2022-09-08 01:15:00|6.16|6.06|6.15|6.05|6.17|6.07|6.15|6.05|22
1662600000000|2022-09-08 01:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|11
1662600300000|2022-09-08 01:25:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|6
1662600600000|2022-09-08 01:30:00|6.15|6.05|6.14|6.04|6.16|6.06|6.14|6.04|20
1662600900000|2022-09-08 01:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.13|6.03|26
1662601200000|2022-09-08 01:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|21
1662601500000|2022-09-08 01:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|13
1662602100000|2022-09-08 01:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|16
1662602400000|2022-09-08 02:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|38
1662602700000|2022-09-08 02:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|10
1662603300000|2022-09-08 02:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|44
1662603600000|2022-09-08 02:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1662603900000|2022-09-08 02:25:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|3
1662604200000|2022-09-08 02:30:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|5
1662604500000|2022-09-08 02:35:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|10
1662604800000|2022-09-08 02:40:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1662605100000|2022-09-08 02:45:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1662605700000|2022-09-08 02:55:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|3
1662606000000|2022-09-08 03:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|28
1662606600000|2022-09-08 03:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1662606900000|2022-09-08 03:15:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662607500000|2022-09-08 03:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.13|6.03|1
1662607800000|2022-09-08 03:30:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|9
1662608100000|2022-09-08 03:35:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|4
1662609300000|2022-09-08 03:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|11
1662609600000|2022-09-08 04:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|10
1662609900000|2022-09-08 04:05:00|6.16|6.06|6.16|6.06|6.16|6.06|6.16|6.06|1
1662610200000|2022-09-08 04:10:00|6.17|6.07|6.16|6.06|6.17|6.07|6.16|6.06|32
1662610500000|2022-09-08 04:15:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1662610800000|2022-09-08 04:20:00|6.16|6.06|6.17|6.07|6.17|6.07|6.15|6.05|8
1662611100000|2022-09-08 04:25:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|32
1662611400000|2022-09-08 04:30:00|6.16|6.06|6.16|6.06|6.16|6.06|6.15|6.05|9
1662611700000|2022-09-08 04:35:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|5
1662612000000|2022-09-08 04:40:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|9
1662612300000|2022-09-08 04:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|24
1662612600000|2022-09-08 04:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|11
1662612900000|2022-09-08 04:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|34
1662613200000|2022-09-08 05:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|36
1662613500000|2022-09-08 05:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|10
1662613800000|2022-09-08 05:10:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|16
1662614100000|2022-09-08 05:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.14|6.04|1
1662614400000|2022-09-08 05:20:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|4
1662614700000|2022-09-08 05:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662615300000|2022-09-08 05:35:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|6
1662615900000|2022-09-08 05:45:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1662616200000|2022-09-08 05:50:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|8
1662616500000|2022-09-08 05:55:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|8
1662616800000|2022-09-08 06:00:00|6.15|6.05|6.16|6.06|6.16|6.06|6.14|6.04|14
1662617100000|2022-09-08 06:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|10
1662617700000|2022-09-08 06:15:00|6.17|6.07|6.17|6.07|6.17|6.07|6.16|6.06|45
1662618000000|2022-09-08 06:20:00|6.16|6.06|6.16|6.06|6.17|6.07|6.15|6.05|53
1662618300000|2022-09-08 06:25:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1662618600000|2022-09-08 06:30:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|49
1662618900000|2022-09-08 06:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|3
1662619200000|2022-09-08 06:40:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|34
1662620100000|2022-09-08 06:55:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|38
1662620400000|2022-09-08 07:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|39
1662620700000|2022-09-08 07:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|51
1662621000000|2022-09-08 07:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.11|6.01|22
1662621300000|2022-09-08 07:15:00|6.14|6.04|6.11|6.01|6.14|6.04|6.11|6.01|54
1662621600000|2022-09-08 07:20:00|6.1|6|6.08|5.98|6.11|6.01|6.07|5.97|45
1662621900000|2022-09-08 07:25:00|6.07|5.97|6.08|5.98|6.09|5.99|6.06|5.96|46
1662622200000|2022-09-08 07:30:00|6.07|5.97|6.1|6|6.1|6|6.07|5.97|36
1662622500000|2022-09-08 07:35:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|17
1662622800000|2022-09-08 07:40:00|6.1|6|6.1|6|6.11|6.01|6.1|6|13
1662623100000|2022-09-08 07:45:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|8
1662623400000|2022-09-08 07:50:00|6.11|6.01|6.1|6|6.11|6.01|6.09|5.99|16
1662623700000|2022-09-08 07:55:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|6
1662624000000|2022-09-08 08:00:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|3
1662624600000|2022-09-08 08:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|26
1662624900000|2022-09-08 08:15:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|2
1662625800000|2022-09-08 08:30:00|6.1|6|6.1|6|6.1|6|6.09|5.99|33
1662626100000|2022-09-08 08:35:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|7
1662626400000|2022-09-08 08:40:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|12
1662626700000|2022-09-08 08:45:00|6.1|6|6.1|6|6.1|6|6.09|5.99|7
1662627000000|2022-09-08 08:50:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|9
1662627300000|2022-09-08 08:55:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|10
1662627900000|2022-09-08 09:05:00|6.1|6|6.1|6|6.1|6|6.1|6|1
1662628200000|2022-09-08 09:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|3
1662628500000|2022-09-08 09:15:00|6.1|6|6.1|6|6.11|6.01|6.1|6|7
1662628800000|2022-09-08 09:20:00|6.11|6.01|6.1|6|6.11|6.01|6.1|6|36
1662629100000|2022-09-08 09:25:00|6.09|5.99|6.09|5.99|6.09|5.99|6.09|5.99|1
1662629400000|2022-09-08 09:30:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|42
1662629700000|2022-09-08 09:35:00|6.08|5.98|6.09|5.99|6.09|5.99|6.07|5.97|8
1662630000000|2022-09-08 09:40:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1662630300000|2022-09-08 09:45:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|11
1662630600000|2022-09-08 09:50:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|13
1662630900000|2022-09-08 09:55:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|12
1662631200000|2022-09-08 10:00:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|2
1662631500000|2022-09-08 10:05:00|6.09|5.99|6.1|6|6.1|6|6.08|5.98|10
1662631800000|2022-09-08 10:10:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|35
1662632100000|2022-09-08 10:15:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|49
1662632400000|2022-09-08 10:20:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|12
1662633000000|2022-09-08 10:30:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|5
1662633300000|2022-09-08 10:35:00|6.1|6|6.11|6.01|6.11|6.01|6.1|6|6
1662633900000|2022-09-08 10:45:00|6.12|6.02|6.14|6.04|6.15|6.05|6.12|6.02|51
1662634200000|2022-09-08 10:50:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|6
1662634500000|2022-09-08 10:55:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1662634800000|2022-09-08 11:00:00|6.14|6.04|6.14|6.04|6.14|6.04|6.12|6.02|35
1662635100000|2022-09-08 11:05:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|12
1662635400000|2022-09-08 11:10:00|6.15|6.05|6.13|6.03|6.15|6.05|6.13|6.03|11
1662636000000|2022-09-08 11:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|9
1662637200000|2022-09-08 11:40:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|24
1662637500000|2022-09-08 11:45:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|19
1662637800000|2022-09-08 11:50:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|19
1662638100000|2022-09-08 11:55:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|53
1662638400000|2022-09-08 12:00:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|22
1662638700000|2022-09-08 12:05:00|6.14|6.04|6.12|6.02|6.14|6.04|6.12|6.02|11
1662639000000|2022-09-08 12:10:00|6.13|6.03|6.12|6.02|6.14|6.04|6.12|6.02|52
1662639300000|2022-09-08 12:15:00|6.13|6.03|6.11|6.01|6.14|6.04|6.1|6|63
1662639600000|2022-09-08 12:20:00|6.1|6|6.11|6.01|6.12|6.02|6.08|5.98|64
1662639900000|2022-09-08 12:25:00|6.1|6|6.1|6|6.11|6.01|6.09|5.99|37
1662640200000|2022-09-08 12:30:00|6.09|5.99|6.08|5.98|6.1|6|6.08|5.98|18
1662640500000|2022-09-08 12:35:00|6.09|5.99|6.08|5.98|6.09|5.99|6.08|5.98|26
1662640800000|2022-09-08 12:40:00|6.09|5.99|6.07|5.97|6.09|5.99|6.07|5.97|19
1662641100000|2022-09-08 12:45:00|6.06|5.96|6.08|5.98|6.08|5.98|6.06|5.96|27
1662641400000|2022-09-08 12:50:00|6.07|5.97|6.08|5.98|6.1|6|6.07|5.97|22
1662641700000|2022-09-08 12:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.06|5.96|21
1662642000000|2022-09-08 13:00:00|6.08|5.98|6.06|5.96|6.08|5.98|6.06|5.96|5
1662642300000|2022-09-08 13:05:00|6.05|5.95|6.04|5.94|6.06|5.96|6.03|5.93|48
1662642600000|2022-09-08 13:10:00|6.03|5.93|6.02|5.92|6.04|5.94|6.02|5.92|68
1662642900000|2022-09-08 13:15:00|6.03|5.93|6.05|5.95|6.05|5.95|6.02|5.92|57
1662643200000|2022-09-08 13:20:00|6.04|5.94|6.04|5.94|6.06|5.96|6.03|5.93|71
1662643500000|2022-09-08 13:25:00|6.03|5.93|6.05|5.95|6.05|5.95|6.03|5.93|37
1662643800000|2022-09-08 13:30:00|6.04|5.94|6.06|5.96|6.06|5.96|6.04|5.94|57
1662644100000|2022-09-08 13:35:00|6.05|5.95|6.08|5.98|6.08|5.98|6.04|5.94|34
1662644400000|2022-09-08 13:40:00|6.07|5.97|6.13|6.03|6.13|6.03|6.06|5.96|35
1662644700000|2022-09-08 13:45:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|62
1662645000000|2022-09-08 13:50:00|6.1|6|6.11|6.01|6.12|6.02|6.09|5.99|34
1662645300000|2022-09-08 13:55:00|6.12|6.02|6.11|6.01|6.13|6.03|6.1|6|40
1662645600000|2022-09-08 14:00:00|6.1|6|6.08|5.98|6.11|6.01|6.07|5.97|79
1662645900000|2022-09-08 14:05:00|6.07|5.97|6.09|5.99|6.1|6|6.07|5.97|81
1662646200000|2022-09-08 14:10:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|40
1662646500000|2022-09-08 14:15:00|6.1|6|6.12|6.02|6.12|6.02|6.08|5.98|25
1662646800000|2022-09-08 14:20:00|6.13|6.03|6.11|6.01|6.13|6.03|6.11|6.01|29
1662647100000|2022-09-08 14:25:00|6.12|6.02|6.12|6.02|6.13|6.03|6.11|6.01|45
1662647400000|2022-09-08 14:30:00|6.13|6.03|6.12|6.02|6.13|6.03|6.11|6.01|32
1662647700000|2022-09-08 14:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|45
1662648000000|2022-09-08 14:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|25
1662648300000|2022-09-08 14:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.11|6.01|21
1662648600000|2022-09-08 14:50:00|6.1|6|6.12|6.02|6.12|6.02|6.1|6|15
1662648900000|2022-09-08 14:55:00|6.13|6.03|6.16|6.06|6.16|6.06|6.12|6.02|42
1662649200000|2022-09-08 15:00:00|6.17|6.07|6.15|6.05|6.17|6.07|6.14|6.04|17
1662649500000|2022-09-08 15:05:00|6.14|6.04|6.15|6.05|6.17|6.07|6.14|6.04|26
1662649800000|2022-09-08 15:10:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|13
1662650100000|2022-09-08 15:15:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|2
1662650400000|2022-09-08 15:20:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|10
1662650700000|2022-09-08 15:25:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662651000000|2022-09-08 15:30:00|6.13|6.03|6.15|6.05|6.16|6.06|6.13|6.03|17
1662651300000|2022-09-08 15:35:00|6.16|6.06|6.12|6.02|6.16|6.06|6.12|6.02|43
1662651600000|2022-09-08 15:40:00|6.13|6.03|6.13|6.03|6.14|6.04|6.12|6.02|25
1662651900000|2022-09-08 15:45:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|15
1662652200000|2022-09-08 15:50:00|6.11|6.01|6.12|6.02|6.13|6.03|6.11|6.01|14
1662652500000|2022-09-08 15:55:00|6.13|6.03|6.12|6.02|6.13|6.03|6.12|6.02|2
1662652800000|2022-09-08 16:00:00|6.11|6.01|6.11|6.01|6.11|6.01|6.1|6|13
1662653100000|2022-09-08 16:05:00|6.1|6|6.09|5.99|6.11|6.01|6.08|5.98|54
1662653400000|2022-09-08 16:10:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|53
1662653700000|2022-09-08 16:15:00|6.07|5.97|6.08|5.98|6.09|5.99|6.07|5.97|32
1662654000000|2022-09-08 16:20:00|6.09|5.99|6.07|5.97|6.09|5.99|6.06|5.96|51
1662654300000|2022-09-08 16:25:00|6.06|5.96|6.06|5.96|6.07|5.97|6.06|5.96|23
1662654600000|2022-09-08 16:30:00|6.07|5.97|6.08|5.98|6.08|5.98|6.06|5.96|6
1662654900000|2022-09-08 16:35:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|25
1662655200000|2022-09-08 16:40:00|6.06|5.96|6.08|5.98|6.09|5.99|6.06|5.96|17
1662655500000|2022-09-08 16:45:00|6.07|5.97|6.08|5.98|6.08|5.98|6.07|5.97|22
1662655800000|2022-09-08 16:50:00|6.09|5.99|6.08|5.98|6.09|5.99|6.07|5.97|18
1662656100000|2022-09-08 16:55:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|19
1662656400000|2022-09-08 17:00:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|34
1662656700000|2022-09-08 17:05:00|6.08|5.98|6.07|5.97|6.08|5.98|6.06|5.96|8
1662657000000|2022-09-08 17:10:00|6.08|5.98|6.09|5.99|6.1|6|6.08|5.98|42
1662657300000|2022-09-08 17:15:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|6
1662657600000|2022-09-08 17:20:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1662657900000|2022-09-08 17:25:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|34
1662658200000|2022-09-08 17:30:00|6.08|5.98|6.08|5.98|6.09|5.99|6.08|5.98|5
1662658500000|2022-09-08 17:35:00|6.09|5.99|6.09|5.99|6.11|6.01|6.08|5.98|15
1662658800000|2022-09-08 17:40:00|6.1|6|6.1|6|6.1|6|6.09|5.99|11
1662659100000|2022-09-08 17:45:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|20
1662659400000|2022-09-08 17:50:00|6.09|5.99|6.09|5.99|6.1|6|6.09|5.99|9
1662659700000|2022-09-08 17:55:00|6.08|5.98|6.08|5.98|6.09|5.99|6.06|5.96|23
1662660300000|2022-09-08 18:05:00|6.09|5.99|6.06|5.96|6.09|5.99|6.06|5.96|22
1662660600000|2022-09-08 18:10:00|6.07|5.97|6.07|5.97|6.08|5.98|6.07|5.97|17
1662660900000|2022-09-08 18:15:00|6.08|5.98|6.08|5.98|6.08|5.98|6.07|5.97|13
1662661200000|2022-09-08 18:20:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|25
1662661800000|2022-09-08 18:30:00|6.1|6|6.09|5.99|6.1|6|6.09|5.99|2
1662662100000|2022-09-08 18:35:00|6.1|6|6.1|6|6.1|6|6.09|5.99|17
1662662400000|2022-09-08 18:40:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|19
1662662700000|2022-09-08 18:45:00|6.08|5.98|6.08|5.98|6.09|5.99|6.07|5.97|31
1662663000000|2022-09-08 18:50:00|6.09|5.99|6.09|5.99|6.1|6|6.08|5.98|15
1662663600000|2022-09-08 19:00:00|6.08|5.98|6.08|5.98|6.08|5.98|6.08|5.98|1
1662663900000|2022-09-08 19:05:00|6.09|5.99|6.09|5.99|6.09|5.99|6.08|5.98|23
1662664200000|2022-09-08 19:10:00|6.08|5.98|6.09|5.99|6.09|5.99|6.08|5.98|10
1662664500000|2022-09-08 19:15:00|6.1|6|6.1|6|6.1|6|6.09|5.99|9
1662664800000|2022-09-08 19:20:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|24
1662665100000|2022-09-08 19:25:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|4
1662665400000|2022-09-08 19:30:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|14
1662665700000|2022-09-08 19:35:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|10
1662666000000|2022-09-08 19:40:00|6.09|5.99|6.1|6|6.1|6|6.09|5.99|8
1662666300000|2022-09-08 19:45:00|6.11|6.01|6.11|6.01|6.12|6.02|6.1|6|23
1662666600000|2022-09-08 19:50:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|6
1662666900000|2022-09-08 19:55:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|17
1662667200000|2022-09-08 20:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.13|6.03|12
1662667500000|2022-09-08 20:05:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|4
1662667800000|2022-09-08 20:10:00|6.15|6.05|6.17|6.07|6.18|6.08|6.15|6.05|39
1662668100000|2022-09-08 20:15:00|6.18|6.08|6.18|6.08|6.18|6.08|6.16|6.06|15
1662668400000|2022-09-08 20:20:00|6.19|6.09|6.18|6.08|6.19|6.09|6.17|6.07|22
1662668700000|2022-09-08 20:25:00|6.17|6.07|6.16|6.06|6.18|6.08|6.15|6.05|16
1662669000000|2022-09-08 20:30:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|6
1662669300000|2022-09-08 20:35:00|6.15|6.05|6.16|6.06|6.16|6.06|6.15|6.05|10
1662669600000|2022-09-08 20:40:00|6.15|6.05|6.15|6.05|6.16|6.06|6.15|6.05|31
1662669900000|2022-09-08 20:45:00|6.16|6.06|6.15|6.05|6.16|6.06|6.15|6.05|8
1662670200000|2022-09-08 20:50:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|5
1662670500000|2022-09-08 20:55:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662670800000|2022-09-08 21:00:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|8
1662671100000|2022-09-08 21:05:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|5
1662671700000|2022-09-08 21:15:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|3
1662672900000|2022-09-08 21:35:00|6.13|6.03|6.13|6.03|6.14|6.04|6.13|6.03|63
1662673200000|2022-09-08 21:40:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|5
1662673800000|2022-09-08 21:50:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|19
1662674400000|2022-09-08 22:00:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|14
1662674700000|2022-09-08 22:05:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1662675000000|2022-09-08 22:10:00|6.12|6.02|6.13|6.03|6.13|6.03|6.12|6.02|16
1662675600000|2022-09-08 22:20:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|7
1662675900000|2022-09-08 22:25:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|7
1662676200000|2022-09-08 22:30:00|6.12|6.02|6.12|6.02|6.13|6.03|6.12|6.02|3
1662676500000|2022-09-08 22:35:00|6.13|6.03|6.13|6.03|6.13|6.03|6.12|6.02|11
1662676800000|2022-09-08 22:40:00|6.14|6.04|6.13|6.03|6.14|6.04|6.13|6.03|6
1662677100000|2022-09-08 22:45:00|6.14|6.04|6.14|6.04|6.14|6.04|6.13|6.03|7
1662677700000|2022-09-08 22:55:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|11
1662678000000|2022-09-08 23:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|7
1662678300000|2022-09-08 23:05:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|2
1662678600000|2022-09-08 23:10:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|7
1662678900000|2022-09-08 23:15:00|6.14|6.04|6.14|6.04|6.15|6.05|6.14|6.04|11
1662679200000|2022-09-08 23:20:00|6.15|6.05|6.15|6.05|6.15|6.05|6.15|6.05|1
1662679800000|2022-09-08 23:30:00|6.14|6.04|6.13|6.03|6.14|6.04|6.12|6.02|4
1662680100000|2022-09-08 23:35:00|6.12|6.02|6.14|6.04|6.14|6.04|6.12|6.02|31
1662680400000|2022-09-08 23:40:00|6.15|6.05|6.14|6.04|6.15|6.05|6.14|6.04|18
1662680700000|2022-09-08 23:45:00|6.15|6.05|6.15|6.05|6.15|6.05|6.14|6.04|17
1662681300000|2022-09-08 23:55:00|6.14|6.04|6.15|6.05|6.15|6.05|6.14|6.04|6
1662681600000|2022-09-09 00:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.14|6.04|6
1662681900000|2022-09-09 00:05:00|6.14|6.04|6.16|6.06|6.16|6.06|6.14|6.04|7
1662682200000|2022-09-09 00:10:00|6.17|6.07|6.17|6.07|6.18|6.08|6.16|6.06|23
1662682500000|2022-09-09 00:15:00|6.18|6.08|6.19|6.09|6.19|6.09|6.16|6.06|16
1662682800000|2022-09-09 00:20:00|6.18|6.08|6.17|6.07|6.19|6.09|6.17|6.07|20
1662683100000|2022-09-09 00:25:00|6.18|6.08|6.17|6.07|6.18|6.08|6.16|6.06|4
1662683400000|2022-09-09 00:30:00|6.18|6.08|6.19|6.09|6.2|6.1|6.17|6.07|20
1662683700000|2022-09-09 00:35:00|6.18|6.08|6.19|6.09|6.23|6.13|6.18|6.08|50
1662684000000|2022-09-09 00:40:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|39
1662684300000|2022-09-09 00:45:00|6.21|6.11|6.23|6.13|6.23|6.13|6.2|6.1|23
1662684600000|2022-09-09 00:50:00|6.22|6.12|6.22|6.12|6.23|6.13|6.21|6.11|25
1662684900000|2022-09-09 00:55:00|6.21|6.11|6.22|6.12|6.22|6.12|6.21|6.11|8
1662685200000|2022-09-09 01:00:00|6.21|6.11|6.21|6.11|6.22|6.12|6.21|6.11|3
1662685500000|2022-09-09 01:05:00|6.2|6.1|6.21|6.11|6.21|6.11|6.2|6.1|24
1662685800000|2022-09-09 01:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1662686100000|2022-09-09 01:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|9
1662686400000|2022-09-09 01:20:00|6.19|6.09|6.19|6.09|6.2|6.1|6.19|6.09|11
1662687000000|2022-09-09 01:30:00|6.2|6.1|6.18|6.08|6.2|6.1|6.18|6.08|5
1662687300000|2022-09-09 01:35:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1662687600000|2022-09-09 01:40:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|30
1662687900000|2022-09-09 01:45:00|6.17|6.07|6.18|6.08|6.18|6.08|6.17|6.07|8
1662688200000|2022-09-09 01:50:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|2
1662688500000|2022-09-09 01:55:00|6.19|6.09|6.18|6.08|6.19|6.09|6.18|6.08|8
1662688800000|2022-09-09 02:00:00|6.19|6.09|6.19|6.09|6.19|6.09|6.18|6.08|3
1662689100000|2022-09-09 02:05:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|2
1662689400000|2022-09-09 02:10:00|6.2|6.1|6.19|6.09|6.2|6.1|6.19|6.09|8
1662689700000|2022-09-09 02:15:00|6.2|6.1|6.2|6.1|6.2|6.1|6.19|6.09|5
1662690000000|2022-09-09 02:20:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|8
1662690300000|2022-09-09 02:25:00|6.21|6.11|6.21|6.11|6.21|6.11|6.21|6.11|1
1662690600000|2022-09-09 02:30:00|6.22|6.12|6.2|6.1|6.22|6.12|6.2|6.1|7
1662690900000|2022-09-09 02:35:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|10
1662691200000|2022-09-09 02:40:00|6.21|6.11|6.2|6.1|6.21|6.11|6.2|6.1|16
1662691500000|2022-09-09 02:45:00|6.21|6.11|6.2|6.1|6.21|6.11|6.18|6.08|28
1662691800000|2022-09-09 02:50:00|6.19|6.09|6.21|6.11|6.21|6.11|6.19|6.09|11
1662692100000|2022-09-09 02:55:00|6.2|6.1|6.23|6.13|6.23|6.13|6.2|6.1|48
1662692400000|2022-09-09 03:00:00|6.24|6.14|6.22|6.12|6.24|6.14|6.22|6.12|35
1662692700000|2022-09-09 03:05:00|6.21|6.11|6.23|6.13|6.23|6.13|6.21|6.11|11
1662693000000|2022-09-09 03:10:00|6.24|6.14|6.25|6.15|6.26|6.16|6.23|6.13|18
1662693300000|2022-09-09 03:15:00|6.24|6.14|6.26|6.16|6.27|6.17|6.24|6.14|15
1662693600000|2022-09-09 03:20:00|6.27|6.17|6.26|6.16|6.27|6.17|6.26|6.16|24
1662693900000|2022-09-09 03:25:00|6.25|6.15|6.26|6.16|6.29|6.19|6.25|6.15|42
1662694200000|2022-09-09 03:30:00|6.27|6.17|6.29|6.19|6.31|6.21|6.26|6.16|49
1662694500000|2022-09-09 03:35:00|6.3|6.2|6.28|6.18|6.3|6.2|6.27|6.17|55
1662694800000|2022-09-09 03:40:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|32
1662695100000|2022-09-09 03:45:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|14
1662695400000|2022-09-09 03:50:00|6.27|6.17|6.28|6.18|6.28|6.18|6.27|6.17|18
1662695700000|2022-09-09 03:55:00|6.27|6.17|6.28|6.18|6.29|6.19|6.27|6.17|22
1662696000000|2022-09-09 04:00:00|6.27|6.17|6.29|6.19|6.3|6.2|6.26|6.16|77
1662696300000|2022-09-09 04:05:00|6.3|6.2|6.28|6.18|6.3|6.2|6.27|6.17|31
1662696600000|2022-09-09 04:10:00|6.29|6.19|6.3|6.2|6.31|6.21|6.28|6.18|56
1662696900000|2022-09-09 04:15:00|6.31|6.21|6.3|6.2|6.31|6.21|6.29|6.19|16
1662697200000|2022-09-09 04:20:00|6.29|6.19|6.29|6.19|6.3|6.2|6.29|6.19|51
1662697500000|2022-09-09 04:25:00|6.3|6.2|6.3|6.2|6.31|6.21|6.29|6.19|63
1662697800000|2022-09-09 04:30:00|6.29|6.19|6.31|6.21|6.32|6.22|6.29|6.19|29
1662698100000|2022-09-09 04:35:00|6.3|6.2|6.3|6.2|6.32|6.22|6.3|6.2|17
1662698400000|2022-09-09 04:40:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|35
1662698700000|2022-09-09 04:45:00|6.3|6.2|6.32|6.22|6.32|6.22|6.3|6.2|17
1662699000000|2022-09-09 04:50:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|17
1662699300000|2022-09-09 04:55:00|6.36|6.26|6.33|6.23|6.36|6.26|6.33|6.23|48
1662699600000|2022-09-09 05:00:00|6.34|6.24|6.32|6.22|6.34|6.24|6.32|6.22|23
1662699900000|2022-09-09 05:05:00|6.33|6.23|6.32|6.22|6.33|6.23|6.32|6.22|34
1662700200000|2022-09-09 05:10:00|6.31|6.21|6.31|6.21|6.32|6.22|6.3|6.2|21
1662700500000|2022-09-09 05:15:00|6.3|6.2|6.32|6.22|6.33|6.23|6.3|6.2|37
1662700800000|2022-09-09 05:20:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|21
1662701100000|2022-09-09 05:25:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|24
1662701400000|2022-09-09 05:30:00|6.36|6.26|6.37|6.27|6.38|6.28|6.35|6.25|66
1662701700000|2022-09-09 05:35:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|50
1662702000000|2022-09-09 05:40:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|21
1662702300000|2022-09-09 05:45:00|6.33|6.23|6.33|6.23|6.34|6.24|6.33|6.23|29
1662702600000|2022-09-09 05:50:00|6.32|6.22|6.34|6.24|6.34|6.24|6.32|6.22|27
1662702900000|2022-09-09 05:55:00|6.33|6.23|6.35|6.25|6.36|6.26|6.33|6.23|59
1662703500000|2022-09-09 06:05:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|12
1662703800000|2022-09-09 06:10:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|25
1662704100000|2022-09-09 06:15:00|6.37|6.27|6.36|6.26|6.37|6.27|6.35|6.25|40
1662704400000|2022-09-09 06:20:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|15
1662704700000|2022-09-09 06:25:00|6.38|6.28|6.37|6.27|6.38|6.28|6.36|6.26|114
1662705000000|2022-09-09 06:30:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|59
1662705300000|2022-09-09 06:35:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|45
1662705600000|2022-09-09 06:40:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|86
1662705900000|2022-09-09 06:45:00|6.36|6.26|6.36|6.26|6.36|6.26|6.35|6.25|3
1662706500000|2022-09-09 06:55:00|6.37|6.27|6.38|6.28|6.39|6.29|6.36|6.26|50
1662706800000|2022-09-09 07:00:00|6.39|6.29|6.35|6.25|6.39|6.29|6.35|6.25|105
1662707100000|2022-09-09 07:05:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|119
1662707400000|2022-09-09 07:10:00|6.37|6.27|6.37|6.27|6.37|6.27|6.36|6.26|53
1662707700000|2022-09-09 07:15:00|6.36|6.26|6.35|6.25|6.37|6.27|6.35|6.25|62
1662708000000|2022-09-09 07:20:00|6.36|6.26|6.34|6.24|6.36|6.26|6.34|6.24|5
1662708300000|2022-09-09 07:25:00|6.35|6.25|6.34|6.24|6.35|6.25|6.33|6.23|8
1662708600000|2022-09-09 07:30:00|6.33|6.23|6.33|6.23|6.35|6.25|6.33|6.23|13
1662708900000|2022-09-09 07:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|30
1662709200000|2022-09-09 07:40:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|31
1662709500000|2022-09-09 07:45:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|32
1662709800000|2022-09-09 07:50:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|10
1662710100000|2022-09-09 07:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.33|6.23|16
1662710400000|2022-09-09 08:00:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|18
1662710700000|2022-09-09 08:05:00|6.35|6.25|6.34|6.24|6.35|6.25|6.34|6.24|2
1662711000000|2022-09-09 08:10:00|6.35|6.25|6.35|6.25|6.35|6.25|6.34|6.24|21
1662711300000|2022-09-09 08:15:00|6.36|6.26|6.35|6.25|6.36|6.26|6.35|6.25|28
1662711600000|2022-09-09 08:20:00|6.34|6.24|6.35|6.25|6.36|6.26|6.34|6.24|14
1662711900000|2022-09-09 08:25:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|17
1662712200000|2022-09-09 08:30:00|6.35|6.25|6.35|6.25|6.36|6.26|6.35|6.25|39
1662712500000|2022-09-09 08:35:00|6.36|6.26|6.34|6.24|6.37|6.27|6.34|6.24|55
1662712800000|2022-09-09 08:40:00|6.35|6.25|6.37|6.27|6.38|6.28|6.34|6.24|59
1662713100000|2022-09-09 08:45:00|6.38|6.28|6.44|6.34|6.45|6.35|6.37|6.27|81
1662713400000|2022-09-09 08:50:00|6.43|6.33|6.51|6.41|6.53|6.43|6.43|6.33|91
1662713700000|2022-09-09 08:55:00|6.52|6.42|6.49|6.39|6.54|6.44|6.49|6.39|146
1662714000000|2022-09-09 09:00:00|6.5|6.4|6.43|6.33|6.5|6.4|6.42|6.32|144
1662714300000|2022-09-09 09:05:00|6.42|6.32|6.4|6.3|6.44|6.34|6.39|6.29|61
1662714600000|2022-09-09 09:10:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|38
1662714900000|2022-09-09 09:15:00|6.41|6.31|6.39|6.29|6.41|6.31|6.39|6.29|37
1662715200000|2022-09-09 09:20:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|101
1662715500000|2022-09-09 09:25:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|57
1662715800000|2022-09-09 09:30:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|11
1662716100000|2022-09-09 09:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1662716400000|2022-09-09 09:40:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|14
1662716700000|2022-09-09 09:45:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|24
1662717000000|2022-09-09 09:50:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|48
1662717300000|2022-09-09 09:55:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|41
1662717600000|2022-09-09 10:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|37
1662717900000|2022-09-09 10:05:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|11
1662718200000|2022-09-09 10:10:00|6.41|6.31|6.4|6.3|6.41|6.31|6.39|6.29|24
1662718500000|2022-09-09 10:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|21
1662718800000|2022-09-09 10:20:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1662719100000|2022-09-09 10:25:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|34
1662719400000|2022-09-09 10:30:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|32
1662719700000|2022-09-09 10:35:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|45
1662720000000|2022-09-09 10:40:00|6.4|6.3|6.42|6.32|6.43|6.33|6.4|6.3|61
1662720300000|2022-09-09 10:45:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|57
1662720600000|2022-09-09 10:50:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|12
1662720900000|2022-09-09 10:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|82
1662721200000|2022-09-09 11:00:00|6.42|6.32|6.39|6.29|6.43|6.33|6.39|6.29|58
1662721500000|2022-09-09 11:05:00|6.4|6.3|6.38|6.28|6.4|6.3|6.38|6.28|31
1662721800000|2022-09-09 11:10:00|6.39|6.29|6.39|6.29|6.39|6.29|6.38|6.28|31
1662722100000|2022-09-09 11:15:00|6.38|6.28|6.38|6.28|6.39|6.29|6.38|6.28|19
1662722400000|2022-09-09 11:20:00|6.39|6.29|6.35|6.25|6.39|6.29|6.35|6.25|49
1662722700000|2022-09-09 11:25:00|6.36|6.26|6.37|6.27|6.38|6.28|6.35|6.25|26
1662723000000|2022-09-09 11:30:00|6.36|6.26|6.39|6.29|6.39|6.29|6.36|6.26|58
1662723300000|2022-09-09 11:35:00|6.38|6.28|6.4|6.3|6.41|6.31|6.38|6.28|37
1662723600000|2022-09-09 11:40:00|6.39|6.29|6.4|6.3|6.4|6.3|6.39|6.29|30
1662723900000|2022-09-09 11:45:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|54
1662724200000|2022-09-09 11:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|67
1662724500000|2022-09-09 11:55:00|6.4|6.3|6.43|6.33|6.45|6.35|6.38|6.28|88
1662724800000|2022-09-09 12:00:00|6.42|6.32|6.45|6.35|6.46|6.36|6.42|6.32|62
1662725100000|2022-09-09 12:05:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1662725400000|2022-09-09 12:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|78
1662725700000|2022-09-09 12:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|32
1662726000000|2022-09-09 12:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|44
1662726300000|2022-09-09 12:25:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1662726600000|2022-09-09 12:30:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|43
1662726900000|2022-09-09 12:35:00|6.46|6.36|6.48|6.38|6.49|6.39|6.46|6.36|51
1662727200000|2022-09-09 12:40:00|6.49|6.39|6.47|6.37|6.51|6.41|6.47|6.37|64
1662727500000|2022-09-09 12:45:00|6.48|6.38|6.45|6.35|6.48|6.38|6.43|6.33|50
1662727800000|2022-09-09 12:50:00|6.46|6.36|6.44|6.34|6.48|6.38|6.44|6.34|57
1662728100000|2022-09-09 12:55:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|91
1662728400000|2022-09-09 13:00:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|89
1662728700000|2022-09-09 13:05:00|6.41|6.31|6.41|6.31|6.42|6.32|6.4|6.3|129
1662729000000|2022-09-09 13:10:00|6.4|6.3|6.4|6.3|6.41|6.31|6.38|6.28|35
1662729300000|2022-09-09 13:15:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|94
1662729600000|2022-09-09 13:20:00|6.39|6.29|6.38|6.28|6.4|6.3|6.37|6.27|88
1662729900000|2022-09-09 13:25:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|61
1662730200000|2022-09-09 13:30:00|6.38|6.28|6.4|6.3|6.4|6.3|6.37|6.27|81
1662730500000|2022-09-09 13:35:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|51
1662730800000|2022-09-09 13:40:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|44
1662731100000|2022-09-09 13:45:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|18
1662731400000|2022-09-09 13:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|9
1662731700000|2022-09-09 13:55:00|6.39|6.29|6.41|6.31|6.41|6.31|6.38|6.28|63
1662732000000|2022-09-09 14:00:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|23
1662732300000|2022-09-09 14:05:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|39
1662732600000|2022-09-09 14:10:00|6.42|6.32|6.42|6.32|6.43|6.33|6.41|6.31|61
1662732900000|2022-09-09 14:15:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|29
1662733200000|2022-09-09 14:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.4|6.3|61
1662733500000|2022-09-09 14:25:00|6.39|6.29|6.41|6.31|6.42|6.32|6.39|6.29|25
1662733800000|2022-09-09 14:30:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|42
1662734100000|2022-09-09 14:35:00|6.42|6.32|6.42|6.32|6.43|6.33|6.4|6.3|63
1662734400000|2022-09-09 14:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|45
1662734700000|2022-09-09 14:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|37
1662735000000|2022-09-09 14:50:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|23
1662735300000|2022-09-09 14:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|39
1662735600000|2022-09-09 15:00:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|35
1662735900000|2022-09-09 15:05:00|6.44|6.34|6.43|6.33|6.45|6.35|6.42|6.32|72
1662736200000|2022-09-09 15:10:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|52
1662736500000|2022-09-09 15:15:00|6.44|6.34|6.43|6.33|6.45|6.35|6.43|6.33|66
1662736800000|2022-09-09 15:20:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|81
1662737100000|2022-09-09 15:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|26
1662737400000|2022-09-09 15:30:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|15
1662737700000|2022-09-09 15:35:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|83
1662738000000|2022-09-09 15:40:00|6.43|6.33|6.43|6.33|6.44|6.34|6.41|6.31|41
1662738300000|2022-09-09 15:45:00|6.42|6.32|6.41|6.31|6.43|6.33|6.4|6.3|48
1662738600000|2022-09-09 15:50:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|33
1662738900000|2022-09-09 15:55:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|62
1662739200000|2022-09-09 16:00:00|6.41|6.31|6.37|6.27|6.43|6.33|6.37|6.27|73
1662739500000|2022-09-09 16:05:00|6.38|6.28|6.39|6.29|6.39|6.29|6.37|6.27|54
1662739800000|2022-09-09 16:10:00|6.38|6.28|6.39|6.29|6.4|6.3|6.38|6.28|62
1662740100000|2022-09-09 16:15:00|6.38|6.28|6.41|6.31|6.41|6.31|6.38|6.28|50
1662740400000|2022-09-09 16:20:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|89
1662740700000|2022-09-09 16:25:00|6.41|6.31|6.43|6.33|6.44|6.34|6.41|6.31|33
1662741000000|2022-09-09 16:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.41|6.31|36
1662741300000|2022-09-09 16:35:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|16
1662741600000|2022-09-09 16:40:00|6.42|6.32|6.4|6.3|6.42|6.32|6.39|6.29|77
1662741900000|2022-09-09 16:45:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|91
1662742200000|2022-09-09 16:50:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|55
1662742500000|2022-09-09 16:55:00|6.41|6.31|6.42|6.32|6.43|6.33|6.4|6.3|40
1662742800000|2022-09-09 17:00:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|37
1662743100000|2022-09-09 17:05:00|6.42|6.32|6.42|6.32|6.42|6.32|6.41|6.31|7
1662743400000|2022-09-09 17:10:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|54
1662743700000|2022-09-09 17:15:00|6.43|6.33|6.41|6.31|6.43|6.33|6.41|6.31|75
1662744000000|2022-09-09 17:20:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|28
1662744300000|2022-09-09 17:25:00|6.4|6.3|6.38|6.28|6.41|6.31|6.38|6.28|59
1662744600000|2022-09-09 17:30:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|9
1662744900000|2022-09-09 17:35:00|6.38|6.28|6.37|6.27|6.38|6.28|6.37|6.27|40
1662745200000|2022-09-09 17:40:00|6.36|6.26|6.36|6.26|6.37|6.27|6.35|6.25|49
1662745500000|2022-09-09 17:45:00|6.35|6.25|6.37|6.27|6.37|6.27|6.35|6.25|37
1662745800000|2022-09-09 17:50:00|6.36|6.26|6.34|6.24|6.37|6.27|6.33|6.23|32
1662746100000|2022-09-09 17:55:00|6.33|6.23|6.34|6.24|6.34|6.24|6.32|6.22|34
1662746400000|2022-09-09 18:00:00|6.35|6.25|6.35|6.25|6.35|6.25|6.33|6.23|43
1662746700000|2022-09-09 18:05:00|6.34|6.24|6.34|6.24|6.35|6.25|6.33|6.23|21
1662747000000|2022-09-09 18:10:00|6.33|6.23|6.35|6.25|6.35|6.25|6.33|6.23|49
1662747300000|2022-09-09 18:15:00|6.34|6.24|6.33|6.23|6.35|6.25|6.33|6.23|32
1662747600000|2022-09-09 18:20:00|6.32|6.22|6.33|6.23|6.34|6.24|6.32|6.22|32
1662747900000|2022-09-09 18:25:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|32
1662748200000|2022-09-09 18:30:00|6.32|6.22|6.33|6.23|6.33|6.23|6.32|6.22|34
1662748500000|2022-09-09 18:35:00|6.34|6.24|6.35|6.25|6.35|6.25|6.33|6.23|20
1662748800000|2022-09-09 18:40:00|6.34|6.24|6.35|6.25|6.35|6.25|6.34|6.24|20
1662749100000|2022-09-09 18:45:00|6.34|6.24|6.34|6.24|6.35|6.25|6.34|6.24|37
1662749400000|2022-09-09 18:50:00|6.35|6.25|6.35|6.25|6.37|6.27|6.34|6.24|49
1662749700000|2022-09-09 18:55:00|6.36|6.26|6.37|6.27|6.37|6.27|6.35|6.25|30
1662750000000|2022-09-09 19:00:00|6.36|6.26|6.37|6.27|6.37|6.27|6.36|6.26|56
1662750300000|2022-09-09 19:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662750600000|2022-09-09 19:10:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|43
1662750900000|2022-09-09 19:15:00|6.38|6.28|6.37|6.27|6.39|6.29|6.36|6.26|32
1662751200000|2022-09-09 19:20:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|49
1662751500000|2022-09-09 19:25:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|53
1662751800000|2022-09-09 19:30:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|11
1662752100000|2022-09-09 19:35:00|6.37|6.27|6.37|6.27|6.38|6.28|6.37|6.27|15
1662752400000|2022-09-09 19:40:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|3
1662753000000|2022-09-09 19:50:00|6.39|6.29|6.39|6.29|6.39|6.29|6.37|6.27|31
1662753300000|2022-09-09 19:55:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|37
1662753600000|2022-09-09 20:00:00|6.37|6.27|6.37|6.27|6.38|6.28|6.35|6.25|21
1662753900000|2022-09-09 20:05:00|6.38|6.28|6.38|6.28|6.38|6.28|6.37|6.27|7
1662754200000|2022-09-09 20:10:00|6.37|6.27|6.39|6.29|6.39|6.29|6.37|6.27|27
1662754500000|2022-09-09 20:15:00|6.38|6.28|6.39|6.29|6.39|6.29|6.38|6.28|6
1662754800000|2022-09-09 20:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|32
1662755100000|2022-09-09 20:25:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|8
1662755400000|2022-09-09 20:30:00|6.4|6.3|6.4|6.3|6.41|6.31|6.39|6.29|21
1662755700000|2022-09-09 20:35:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|22
1662756000000|2022-09-09 20:40:00|6.41|6.31|6.4|6.3|6.41|6.31|6.4|6.3|26
1662756300000|2022-09-09 20:45:00|6.41|6.31|6.4|6.3|6.41|6.31|6.38|6.28|22
1662756600000|2022-09-09 20:50:00|6.39|6.29|6.39|6.29|6.4|6.3|6.39|6.29|31
1662756900000|2022-09-09 20:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.4|6.3|1
1662793200000|2022-09-10 07:00:00|6.52|6.42|6.52|6.42|6.52|6.42|6.52|6.42|1
1662793500000|2022-09-10 07:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.51|6.41|18
1662793800000|2022-09-10 07:10:00|6.51|6.41|6.51|6.41|6.52|6.42|6.5|6.4|37
1662794100000|2022-09-10 07:15:00|6.5|6.4|6.49|6.39|6.51|6.41|6.49|6.39|8
1662794400000|2022-09-10 07:20:00|6.5|6.4|6.5|6.4|6.51|6.41|6.49|6.39|13
1662794700000|2022-09-10 07:25:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|6
1662795000000|2022-09-10 07:30:00|6.51|6.41|6.5|6.4|6.51|6.41|6.5|6.4|34
1662795300000|2022-09-10 07:35:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|15
1662795600000|2022-09-10 07:40:00|6.48|6.38|6.49|6.39|6.5|6.4|6.48|6.38|8
1662795900000|2022-09-10 07:45:00|6.48|6.38|6.41|6.31|6.48|6.38|6.41|6.31|40
1662796200000|2022-09-10 07:50:00|6.4|6.3|6.4|6.3|6.42|6.32|6.38|6.28|51
1662796500000|2022-09-10 07:55:00|6.41|6.31|6.4|6.3|6.41|6.31|6.37|6.27|26
1662796800000|2022-09-10 08:00:00|6.41|6.31|6.43|6.33|6.43|6.33|6.4|6.3|37
1662797100000|2022-09-10 08:05:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|14
1662797400000|2022-09-10 08:10:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|21
1662797700000|2022-09-10 08:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|27
1662798000000|2022-09-10 08:20:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|14
1662798300000|2022-09-10 08:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|32
1662798600000|2022-09-10 08:30:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|15
1662798900000|2022-09-10 08:35:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|8
1662799200000|2022-09-10 08:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1662799500000|2022-09-10 08:45:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|8
1662799800000|2022-09-10 08:50:00|6.44|6.34|6.46|6.36|6.46|6.36|6.43|6.33|7
1662800100000|2022-09-10 08:55:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1662800700000|2022-09-10 09:05:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|14
1662801000000|2022-09-10 09:10:00|6.45|6.35|6.47|6.37|6.48|6.38|6.45|6.35|19
1662801300000|2022-09-10 09:15:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|29
1662801600000|2022-09-10 09:20:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|37
1662801900000|2022-09-10 09:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|13
1662802200000|2022-09-10 09:30:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|13
1662802500000|2022-09-10 09:35:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662803100000|2022-09-10 09:45:00|6.47|6.37|6.48|6.38|6.48|6.38|6.46|6.36|6
1662803400000|2022-09-10 09:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|29
1662803700000|2022-09-10 09:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|13
1662804000000|2022-09-10 10:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|13
1662804300000|2022-09-10 10:05:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|21
1662804600000|2022-09-10 10:10:00|6.45|6.35|6.43|6.33|6.46|6.36|6.42|6.32|13
1662804900000|2022-09-10 10:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.42|6.32|35
1662805200000|2022-09-10 10:20:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|24
1662805500000|2022-09-10 10:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|33
1662805800000|2022-09-10 10:30:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|7
1662806100000|2022-09-10 10:35:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|16
1662806400000|2022-09-10 10:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1662806700000|2022-09-10 10:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662807000000|2022-09-10 10:50:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|5
1662807300000|2022-09-10 10:55:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|9
1662807600000|2022-09-10 11:00:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1662808200000|2022-09-10 11:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|3
1662808800000|2022-09-10 11:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|18
1662809100000|2022-09-10 11:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|7
1662809400000|2022-09-10 11:30:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|21
1662809700000|2022-09-10 11:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|12
1662810000000|2022-09-10 11:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|10
1662810300000|2022-09-10 11:45:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1662810600000|2022-09-10 11:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|16
1662810900000|2022-09-10 11:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1662811200000|2022-09-10 12:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|3
1662811500000|2022-09-10 12:05:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|5
1662811800000|2022-09-10 12:10:00|6.46|6.36|6.47|6.37|6.48|6.38|6.45|6.35|18
1662812100000|2022-09-10 12:15:00|6.48|6.38|6.44|6.34|6.49|6.39|6.44|6.34|25
1662812400000|2022-09-10 12:20:00|6.45|6.35|6.43|6.33|6.46|6.36|6.41|6.31|55
1662812700000|2022-09-10 12:25:00|6.44|6.34|6.45|6.35|6.46|6.36|6.42|6.32|22
1662813000000|2022-09-10 12:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.44|6.34|18
1662813300000|2022-09-10 12:35:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|26
1662813600000|2022-09-10 12:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|25
1662813900000|2022-09-10 12:45:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|5
1662814200000|2022-09-10 12:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|10
1662814500000|2022-09-10 12:55:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|9
1662814800000|2022-09-10 13:00:00|6.49|6.39|6.48|6.38|6.49|6.39|6.47|6.37|32
1662815100000|2022-09-10 13:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|16
1662815400000|2022-09-10 13:10:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|18
1662815700000|2022-09-10 13:15:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|8
1662816000000|2022-09-10 13:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.4|6.3|22
1662816300000|2022-09-10 13:25:00|6.43|6.33|6.47|6.37|6.47|6.37|6.43|6.33|13
1662816600000|2022-09-10 13:30:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|31
1662816900000|2022-09-10 13:35:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|18
1662817200000|2022-09-10 13:40:00|6.47|6.37|6.44|6.34|6.47|6.37|6.44|6.34|14
1662817500000|2022-09-10 13:45:00|6.43|6.33|6.44|6.34|6.46|6.36|6.42|6.32|60
1662817800000|2022-09-10 13:50:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|23
1662818100000|2022-09-10 13:55:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|15
1662818400000|2022-09-10 14:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.43|6.33|19
1662818700000|2022-09-10 14:05:00|6.44|6.34|6.46|6.36|6.46|6.36|6.44|6.34|15
1662819000000|2022-09-10 14:10:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|4
1662819300000|2022-09-10 14:15:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|8
1662819600000|2022-09-10 14:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1662819900000|2022-09-10 14:25:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|2
1662820500000|2022-09-10 14:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662820800000|2022-09-10 14:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1662821100000|2022-09-10 14:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|33
1662821400000|2022-09-10 14:50:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|16
1662821700000|2022-09-10 14:55:00|6.44|6.34|6.43|6.33|6.45|6.35|6.42|6.32|16
1662822000000|2022-09-10 15:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1662822300000|2022-09-10 15:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|23
1662822600000|2022-09-10 15:10:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|15
1662822900000|2022-09-10 15:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|17
1662823200000|2022-09-10 15:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1662823500000|2022-09-10 15:25:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|17
1662823800000|2022-09-10 15:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|7
1662824100000|2022-09-10 15:35:00|6.46|6.36|6.44|6.34|6.46|6.36|6.43|6.33|9
1662824400000|2022-09-10 15:40:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|10
1662824700000|2022-09-10 15:45:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|24
1662825300000|2022-09-10 15:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1662825600000|2022-09-10 16:00:00|6.45|6.35|6.42|6.32|6.45|6.35|6.42|6.32|12
1662825900000|2022-09-10 16:05:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|8
1662826200000|2022-09-10 16:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|17
1662826500000|2022-09-10 16:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|22
1662826800000|2022-09-10 16:20:00|6.44|6.34|6.43|6.33|6.44|6.34|6.42|6.32|18
1662827100000|2022-09-10 16:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|8
1662827400000|2022-09-10 16:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|9
1662827700000|2022-09-10 16:35:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1662828000000|2022-09-10 16:40:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|28
1662828300000|2022-09-10 16:45:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1662828600000|2022-09-10 16:50:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|31
1662828900000|2022-09-10 16:55:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|19
1662829200000|2022-09-10 17:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|29
1662829500000|2022-09-10 17:05:00|6.45|6.35|6.44|6.34|6.46|6.36|6.44|6.34|34
1662829800000|2022-09-10 17:10:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1662830100000|2022-09-10 17:15:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|13
1662830400000|2022-09-10 17:20:00|6.46|6.36|6.48|6.38|6.48|6.38|6.45|6.35|11
1662830700000|2022-09-10 17:25:00|6.47|6.37|6.49|6.39|6.5|6.4|6.47|6.37|23
1662831000000|2022-09-10 17:30:00|6.5|6.4|6.48|6.38|6.51|6.41|6.48|6.38|13
1662831300000|2022-09-10 17:35:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|19
1662831600000|2022-09-10 17:40:00|6.48|6.38|6.49|6.39|6.5|6.4|6.47|6.37|24
1662831900000|2022-09-10 17:45:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|5
1662832200000|2022-09-10 17:50:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|13
1662832500000|2022-09-10 17:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|8
1662832800000|2022-09-10 18:00:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|6
1662833100000|2022-09-10 18:05:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|13
1662833400000|2022-09-10 18:10:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|19
1662833700000|2022-09-10 18:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1662834000000|2022-09-10 18:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|24
1662834300000|2022-09-10 18:25:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|4
1662834600000|2022-09-10 18:30:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|23
1662834900000|2022-09-10 18:35:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|5
1662835200000|2022-09-10 18:40:00|6.47|6.37|6.46|6.36|6.48|6.38|6.46|6.36|16
1662835500000|2022-09-10 18:45:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|9
1662835800000|2022-09-10 18:50:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|28
1662836100000|2022-09-10 18:55:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|3
1662836700000|2022-09-10 19:05:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|6
1662837000000|2022-09-10 19:10:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|26
1662837300000|2022-09-10 19:15:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|40
1662837600000|2022-09-10 19:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1662837900000|2022-09-10 19:25:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|14
1662838200000|2022-09-10 19:30:00|6.46|6.36|6.45|6.35|6.46|6.36|6.45|6.35|6
1662838500000|2022-09-10 19:35:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|46
1662838800000|2022-09-10 19:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1662839100000|2022-09-10 19:45:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|21
1662839400000|2022-09-10 19:50:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|12
1662839700000|2022-09-10 19:55:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|5
1662840000000|2022-09-10 20:00:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|3
1662840300000|2022-09-10 20:05:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|13
1662840600000|2022-09-10 20:10:00|6.47|6.37|6.45|6.35|6.47|6.37|6.45|6.35|3
1662840900000|2022-09-10 20:15:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1662841200000|2022-09-10 20:20:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|14
1662841500000|2022-09-10 20:25:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|4
1662841800000|2022-09-10 20:30:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1662842100000|2022-09-10 20:35:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|23
1662842400000|2022-09-10 20:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|3
1662842700000|2022-09-10 20:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|19
1662843000000|2022-09-10 20:50:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1662843300000|2022-09-10 20:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1662843600000|2022-09-10 21:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|7
1662844500000|2022-09-10 21:15:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|7
1662844800000|2022-09-10 21:20:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662845100000|2022-09-10 21:25:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1662846000000|2022-09-10 21:40:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|5
1662846300000|2022-09-10 21:45:00|6.45|6.35|6.49|6.39|6.49|6.39|6.45|6.35|39
1662846600000|2022-09-10 21:50:00|6.48|6.38|6.47|6.37|6.49|6.39|6.47|6.37|38
1662846900000|2022-09-10 21:55:00|6.46|6.36|6.47|6.37|6.47|6.37|6.44|6.34|26
1662847200000|2022-09-10 22:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|27
1662847500000|2022-09-10 22:05:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|11
1662847800000|2022-09-10 22:10:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1662848100000|2022-09-10 22:15:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|27
1662848400000|2022-09-10 22:20:00|6.47|6.37|6.49|6.39|6.49|6.39|6.47|6.37|23
1662848700000|2022-09-10 22:25:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|7
1662849000000|2022-09-10 22:30:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|29
1662849300000|2022-09-10 22:35:00|6.52|6.42|6.51|6.41|6.52|6.42|6.51|6.41|10
1662849600000|2022-09-10 22:40:00|6.52|6.42|6.52|6.42|6.53|6.43|6.51|6.41|47
1662849900000|2022-09-10 22:45:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|24
1662850200000|2022-09-10 22:50:00|6.51|6.41|6.52|6.42|6.53|6.43|6.51|6.41|26
1662850500000|2022-09-10 22:55:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|25
1662850800000|2022-09-10 23:00:00|6.52|6.42|6.52|6.42|6.52|6.42|6.51|6.41|17
1662851100000|2022-09-10 23:05:00|6.53|6.43|6.53|6.43|6.53|6.43|6.53|6.43|1
1662851400000|2022-09-10 23:10:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|8
1662851700000|2022-09-10 23:15:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1662852000000|2022-09-10 23:20:00|6.53|6.43|6.58|6.48|6.6|6.5|6.53|6.43|40
1662852300000|2022-09-10 23:25:00|6.59|6.49|6.55|6.45|6.59|6.49|6.55|6.45|17
1662852600000|2022-09-10 23:30:00|6.56|6.46|6.58|6.48|6.58|6.48|6.55|6.45|25
1662852900000|2022-09-10 23:35:00|6.57|6.47|6.55|6.45|6.58|6.48|6.55|6.45|23
1662853200000|2022-09-10 23:40:00|6.56|6.46|6.54|6.44|6.56|6.46|6.53|6.43|23
1662853500000|2022-09-10 23:45:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|8
1662853800000|2022-09-10 23:50:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|9
1662854100000|2022-09-10 23:55:00|6.52|6.42|6.52|6.42|6.53|6.43|6.52|6.42|23
1662854400000|2022-09-11 00:00:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|23
1662854700000|2022-09-11 00:05:00|6.54|6.44|6.55|6.45|6.56|6.46|6.53|6.43|12
1662855000000|2022-09-11 00:10:00|6.54|6.44|6.55|6.45|6.55|6.45|6.53|6.43|16
1662855300000|2022-09-11 00:15:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|10
1662855600000|2022-09-11 00:20:00|6.56|6.46|6.55|6.45|6.56|6.46|6.55|6.45|16
1662855900000|2022-09-11 00:25:00|6.56|6.46|6.58|6.48|6.58|6.48|6.56|6.46|13
1662856200000|2022-09-11 00:30:00|6.57|6.47|6.56|6.46|6.57|6.47|6.56|6.46|2
1662856500000|2022-09-11 00:35:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|3
1662856800000|2022-09-11 00:40:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|3
1662857100000|2022-09-11 00:45:00|6.55|6.45|6.54|6.44|6.55|6.45|6.54|6.44|26
1662857400000|2022-09-11 00:50:00|6.55|6.45|6.57|6.47|6.57|6.47|6.55|6.45|27
1662857700000|2022-09-11 00:55:00|6.56|6.46|6.57|6.47|6.57|6.47|6.55|6.45|12
1662858000000|2022-09-11 01:00:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|3
1662858300000|2022-09-11 01:05:00|6.57|6.47|6.57|6.47|6.57|6.47|6.56|6.46|15
1662858600000|2022-09-11 01:10:00|6.56|6.46|6.56|6.46|6.57|6.47|6.56|6.46|7
1662858900000|2022-09-11 01:15:00|6.55|6.45|6.54|6.44|6.56|6.46|6.54|6.44|26
1662859200000|2022-09-11 01:20:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|7
1662859500000|2022-09-11 01:25:00|6.54|6.44|6.53|6.43|6.54|6.44|6.52|6.42|16
1662859800000|2022-09-11 01:30:00|6.54|6.44|6.54|6.44|6.54|6.44|6.53|6.43|11
1662860100000|2022-09-11 01:35:00|6.53|6.43|6.54|6.44|6.54|6.44|6.53|6.43|14
1662860400000|2022-09-11 01:40:00|6.55|6.45|6.55|6.45|6.55|6.45|6.54|6.44|3
1662860700000|2022-09-11 01:45:00|6.54|6.44|6.54|6.44|6.55|6.45|6.54|6.44|17
1662861300000|2022-09-11 01:55:00|6.53|6.43|6.52|6.42|6.54|6.44|6.51|6.41|18
1662861600000|2022-09-11 02:00:00|6.51|6.41|6.52|6.42|6.52|6.42|6.51|6.41|38
1662861900000|2022-09-11 02:05:00|6.53|6.43|6.52|6.42|6.53|6.43|6.52|6.42|2
1662862200000|2022-09-11 02:10:00|6.53|6.43|6.53|6.43|6.53|6.43|6.52|6.42|31
1662862500000|2022-09-11 02:15:00|6.52|6.42|6.53|6.43|6.54|6.44|6.52|6.42|4
1662862800000|2022-09-11 02:20:00|6.52|6.42|6.53|6.43|6.53|6.43|6.52|6.42|4
1662863100000|2022-09-11 02:25:00|6.52|6.42|6.51|6.41|6.52|6.42|6.5|6.4|12
1662863400000|2022-09-11 02:30:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|5
1662863700000|2022-09-11 02:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|7
1662864000000|2022-09-11 02:40:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1662864300000|2022-09-11 02:45:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|4
1662864600000|2022-09-11 02:50:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|4
1662864900000|2022-09-11 02:55:00|6.49|6.39|6.49|6.39|6.5|6.4|6.48|6.38|9
1662865200000|2022-09-11 03:00:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|4
1662865500000|2022-09-11 03:05:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|3
1662865800000|2022-09-11 03:10:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|11
1662866100000|2022-09-11 03:15:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|2
1662866400000|2022-09-11 03:20:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1662866700000|2022-09-11 03:25:00|6.48|6.38|6.48|6.38|6.48|6.38|6.48|6.38|1
1662867000000|2022-09-11 03:30:00|6.49|6.39|6.49|6.39|6.49|6.39|6.49|6.39|1
1662867600000|2022-09-11 03:40:00|6.48|6.38|6.49|6.39|6.49|6.39|6.48|6.38|2
1662867900000|2022-09-11 03:45:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|32
1662868200000|2022-09-11 03:50:00|6.48|6.38|6.48|6.38|6.48|6.38|6.47|6.37|3
1662868500000|2022-09-11 03:55:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1662869100000|2022-09-11 04:05:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|27
1662869400000|2022-09-11 04:10:00|6.5|6.4|6.5|6.4|6.5|6.4|6.49|6.39|11
1662869700000|2022-09-11 04:15:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|10
1662870000000|2022-09-11 04:20:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|7
1662870300000|2022-09-11 04:25:00|6.5|6.4|6.49|6.39|6.5|6.4|6.49|6.39|6
1662870900000|2022-09-11 04:35:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|11
1662871200000|2022-09-11 04:40:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|6
1662871500000|2022-09-11 04:45:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1662871800000|2022-09-11 04:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.45|6.35|14
1662872100000|2022-09-11 04:55:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1662872400000|2022-09-11 05:00:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|13
1662872700000|2022-09-11 05:05:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|18
1662873600000|2022-09-11 05:20:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1662873900000|2022-09-11 05:25:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|20
1662874200000|2022-09-11 05:30:00|6.46|6.36|6.47|6.37|6.47|6.37|6.45|6.35|16
1662874500000|2022-09-11 05:35:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|22
1662874800000|2022-09-11 05:40:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662875400000|2022-09-11 05:50:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|9
1662875700000|2022-09-11 05:55:00|6.46|6.36|6.46|6.36|6.46|6.36|6.46|6.36|1
1662876000000|2022-09-11 06:00:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|15
1662876300000|2022-09-11 06:05:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|10
1662876900000|2022-09-11 06:15:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|8
1662877200000|2022-09-11 06:20:00|6.46|6.36|6.45|6.35|6.47|6.37|6.45|6.35|20
1662877500000|2022-09-11 06:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1662877800000|2022-09-11 06:30:00|6.43|6.33|6.36|6.26|6.44|6.34|6.34|6.24|50
1662878100000|2022-09-11 06:35:00|6.37|6.27|6.36|6.26|6.38|6.28|6.35|6.25|56
1662878400000|2022-09-11 06:40:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|16
1662878700000|2022-09-11 06:45:00|6.37|6.27|6.41|6.31|6.41|6.31|6.37|6.27|13
1662879000000|2022-09-11 06:50:00|6.4|6.3|6.41|6.31|6.41|6.31|6.39|6.29|8
1662879300000|2022-09-11 06:55:00|6.4|6.3|6.4|6.3|6.4|6.3|6.39|6.29|3
1662879600000|2022-09-11 07:00:00|6.39|6.29|6.4|6.3|6.41|6.31|6.39|6.29|22
1662879900000|2022-09-11 07:05:00|6.41|6.31|6.41|6.31|6.41|6.31|6.4|6.3|7
1662880200000|2022-09-11 07:10:00|6.4|6.3|6.41|6.31|6.41|6.31|6.4|6.3|4
1662880500000|2022-09-11 07:15:00|6.4|6.3|6.42|6.32|6.42|6.32|6.4|6.3|25
1662880800000|2022-09-11 07:20:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|24
1662881400000|2022-09-11 07:30:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|8
1662881700000|2022-09-11 07:35:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|11
1662882000000|2022-09-11 07:40:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|12
1662882300000|2022-09-11 07:45:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1662882900000|2022-09-11 07:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|4
1662883200000|2022-09-11 08:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1662883500000|2022-09-11 08:05:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|19
1662883800000|2022-09-11 08:10:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|11
1662884100000|2022-09-11 08:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|32
1662884400000|2022-09-11 08:20:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|42
1662884700000|2022-09-11 08:25:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|23
1662885000000|2022-09-11 08:30:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|12
1662885600000|2022-09-11 08:40:00|6.45|6.35|6.45|6.35|6.45|6.35|6.45|6.35|1
1662886200000|2022-09-11 08:50:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|15
1662886500000|2022-09-11 08:55:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1662886800000|2022-09-11 09:00:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|3
1662887100000|2022-09-11 09:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|9
1662887400000|2022-09-11 09:10:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|19
1662887700000|2022-09-11 09:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|4
1662888000000|2022-09-11 09:20:00|6.43|6.33|6.42|6.32|6.44|6.34|6.41|6.31|12
1662888300000|2022-09-11 09:25:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|9
1662888600000|2022-09-11 09:30:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|12
1662888900000|2022-09-11 09:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|5
1662889200000|2022-09-11 09:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1662889500000|2022-09-11 09:45:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1662889800000|2022-09-11 09:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1662890100000|2022-09-11 09:55:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|6
1662890400000|2022-09-11 10:00:00|6.42|6.32|6.42|6.32|6.42|6.32|6.42|6.32|1
1662890700000|2022-09-11 10:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|13
1662891000000|2022-09-11 10:10:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|22
1662891300000|2022-09-11 10:15:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|6
1662891600000|2022-09-11 10:20:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|18
1662891900000|2022-09-11 10:25:00|6.42|6.32|6.43|6.33|6.43|6.33|6.42|6.32|2
1662892200000|2022-09-11 10:30:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|13
1662892500000|2022-09-11 10:35:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|7
1662892800000|2022-09-11 10:40:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662893100000|2022-09-11 10:45:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|21
1662893400000|2022-09-11 10:50:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|14
1662893700000|2022-09-11 10:55:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|21
1662894600000|2022-09-11 11:10:00|6.45|6.35|6.43|6.33|6.45|6.35|6.43|6.33|7
1662894900000|2022-09-11 11:15:00|6.44|6.34|6.44|6.34|6.44|6.34|6.43|6.33|7
1662895200000|2022-09-11 11:20:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|13
1662895500000|2022-09-11 11:25:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|12
1662896100000|2022-09-11 11:35:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|12
1662896400000|2022-09-11 11:40:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1662897600000|2022-09-11 12:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|6
1662897900000|2022-09-11 12:05:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|3
1662898200000|2022-09-11 12:10:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|16
1662898500000|2022-09-11 12:15:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|4
1662898800000|2022-09-11 12:20:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|11
1662899100000|2022-09-11 12:25:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|4
1662899400000|2022-09-11 12:30:00|6.51|6.41|6.5|6.4|6.52|6.42|6.49|6.39|26
1662899700000|2022-09-11 12:35:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|11
1662900000000|2022-09-11 12:40:00|6.5|6.4|6.51|6.41|6.51|6.41|6.49|6.39|18
1662900300000|2022-09-11 12:45:00|6.52|6.42|6.49|6.39|6.52|6.42|6.49|6.39|12
1662900600000|2022-09-11 12:50:00|6.48|6.38|6.48|6.38|6.49|6.39|6.48|6.38|17
1662900900000|2022-09-11 12:55:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|2
1662901200000|2022-09-11 13:00:00|6.49|6.39|6.47|6.37|6.49|6.39|6.47|6.37|7
1662901500000|2022-09-11 13:05:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|9
1662901800000|2022-09-11 13:10:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|2
1662902100000|2022-09-11 13:15:00|6.43|6.33|6.43|6.33|6.44|6.34|6.42|6.32|7
1662902400000|2022-09-11 13:20:00|6.42|6.32|6.42|6.32|6.43|6.33|6.42|6.32|5
1662902700000|2022-09-11 13:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1662903000000|2022-09-11 13:30:00|6.44|6.34|6.45|6.35|6.45|6.35|6.43|6.33|36
1662903300000|2022-09-11 13:35:00|6.44|6.34|6.45|6.35|6.46|6.36|6.42|6.32|18
1662903600000|2022-09-11 13:40:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|7
1662903900000|2022-09-11 13:45:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1662904200000|2022-09-11 13:50:00|6.44|6.34|6.45|6.35|6.45|6.35|6.44|6.34|4
1662904500000|2022-09-11 13:55:00|6.44|6.34|6.45|6.35|6.46|6.36|6.44|6.34|8
1662904800000|2022-09-11 14:00:00|6.46|6.36|6.48|6.38|6.48|6.38|6.46|6.36|15
1662905100000|2022-09-11 14:05:00|6.47|6.37|6.47|6.37|6.48|6.38|6.46|6.36|9
1662905400000|2022-09-11 14:10:00|6.48|6.38|6.47|6.37|6.48|6.38|6.47|6.37|20
1662905700000|2022-09-11 14:15:00|6.46|6.36|6.46|6.36|6.47|6.37|6.45|6.35|21
1662906000000|2022-09-11 14:20:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|3
1662906300000|2022-09-11 14:25:00|6.46|6.36|6.42|6.32|6.46|6.36|6.41|6.31|33
1662906600000|2022-09-11 14:30:00|6.43|6.33|6.45|6.35|6.45|6.35|6.43|6.33|17
1662906900000|2022-09-11 14:35:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|13
1662907200000|2022-09-11 14:40:00|6.45|6.35|6.45|6.35|6.46|6.36|6.45|6.35|9
1662907500000|2022-09-11 14:45:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|15
1662907800000|2022-09-11 14:50:00|6.45|6.35|6.46|6.36|6.46|6.36|6.45|6.35|14
1662908100000|2022-09-11 14:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|10
1662908400000|2022-09-11 15:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|6
1662908700000|2022-09-11 15:05:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1662909000000|2022-09-11 15:10:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|11
1662909300000|2022-09-11 15:15:00|6.44|6.34|6.44|6.34|6.45|6.35|6.44|6.34|9
1662909600000|2022-09-11 15:20:00|6.45|6.35|6.44|6.34|6.45|6.35|6.44|6.34|14
1662909900000|2022-09-11 15:25:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|5
1662910200000|2022-09-11 15:30:00|6.46|6.36|6.48|6.38|6.5|6.4|6.46|6.36|27
1662910500000|2022-09-11 15:35:00|6.49|6.39|6.49|6.39|6.49|6.39|6.48|6.38|3
1662910800000|2022-09-11 15:40:00|6.5|6.4|6.48|6.38|6.5|6.4|6.47|6.37|45
1662911100000|2022-09-11 15:45:00|6.47|6.37|6.48|6.38|6.48|6.38|6.47|6.37|8
1662911400000|2022-09-11 15:50:00|6.47|6.37|6.47|6.37|6.47|6.37|6.47|6.37|1
1662911700000|2022-09-11 15:55:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|22
1662912000000|2022-09-11 16:00:00|6.48|6.38|6.48|6.38|6.49|6.39|6.47|6.37|11
1662912300000|2022-09-11 16:05:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|16
1662912600000|2022-09-11 16:10:00|6.49|6.39|6.5|6.4|6.5|6.4|6.49|6.39|18
1662912900000|2022-09-11 16:15:00|6.49|6.39|6.49|6.39|6.5|6.4|6.49|6.39|3
1662913200000|2022-09-11 16:20:00|6.5|6.4|6.48|6.38|6.5|6.4|6.48|6.38|11
1662913500000|2022-09-11 16:25:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|16
1662913800000|2022-09-11 16:30:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|14
1662914100000|2022-09-11 16:35:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|6
1662914400000|2022-09-11 16:40:00|6.49|6.39|6.48|6.38|6.49|6.39|6.48|6.38|14
1662914700000|2022-09-11 16:45:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|4
1662915000000|2022-09-11 16:50:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|9
1662915300000|2022-09-11 16:55:00|6.5|6.4|6.5|6.4|6.52|6.42|6.5|6.4|7
1662915600000|2022-09-11 17:00:00|6.51|6.41|6.5|6.4|6.52|6.42|6.5|6.4|10
1662915900000|2022-09-11 17:05:00|6.51|6.41|6.51|6.41|6.51|6.41|6.5|6.4|21
1662916200000|2022-09-11 17:10:00|6.5|6.4|6.5|6.4|6.51|6.41|6.5|6.4|9
1662916500000|2022-09-11 17:15:00|6.49|6.39|6.51|6.41|6.51|6.41|6.49|6.39|5
1662916800000|2022-09-11 17:20:00|6.5|6.4|6.5|6.4|6.5|6.4|6.5|6.4|1
1662917400000|2022-09-11 17:30:00|6.49|6.39|6.5|6.4|6.5|6.4|6.48|6.38|10
1662917700000|2022-09-11 17:35:00|6.49|6.39|6.5|6.4|6.51|6.41|6.49|6.39|24
1662918000000|2022-09-11 17:40:00|6.51|6.41|6.48|6.38|6.51|6.41|6.47|6.37|16
1662918300000|2022-09-11 17:45:00|6.47|6.37|6.47|6.37|6.48|6.38|6.47|6.37|17
1662918900000|2022-09-11 17:55:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|2
1662919200000|2022-09-11 18:00:00|6.46|6.36|6.46|6.36|6.46|6.36|6.45|6.35|15
1662919500000|2022-09-11 18:05:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|17
1662919800000|2022-09-11 18:10:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662920100000|2022-09-11 18:15:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|2
1662920400000|2022-09-11 18:20:00|6.47|6.37|6.47|6.37|6.47|6.37|6.46|6.36|27
1662920700000|2022-09-11 18:25:00|6.48|6.38|6.47|6.37|6.48|6.38|6.46|6.36|20
1662921000000|2022-09-11 18:30:00|6.46|6.36|6.47|6.37|6.47|6.37|6.46|6.36|16
1662921300000|2022-09-11 18:35:00|6.46|6.36|6.46|6.36|6.47|6.37|6.46|6.36|5
1662921600000|2022-09-11 18:40:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|12
1662921900000|2022-09-11 18:45:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|6
1662922200000|2022-09-11 18:50:00|6.47|6.37|6.46|6.36|6.47|6.37|6.46|6.36|14
1662922500000|2022-09-11 18:55:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|14
1662923100000|2022-09-11 19:05:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1662923400000|2022-09-11 19:10:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662923700000|2022-09-11 19:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1662924000000|2022-09-11 19:20:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|16
1662924300000|2022-09-11 19:25:00|6.43|6.33|6.43|6.33|6.44|6.34|6.43|6.33|5
1662924600000|2022-09-11 19:30:00|6.44|6.34|6.43|6.33|6.44|6.34|6.43|6.33|2
1662924900000|2022-09-11 19:35:00|6.44|6.34|6.44|6.34|6.44|6.34|6.44|6.34|1
1662925200000|2022-09-11 19:40:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|18
1662925500000|2022-09-11 19:45:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|20
1662925800000|2022-09-11 19:50:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|2
1662926100000|2022-09-11 19:55:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1662926400000|2022-09-11 20:00:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|12
1662927000000|2022-09-11 20:10:00|6.43|6.33|6.43|6.33|6.43|6.33|6.43|6.33|1
1662927300000|2022-09-11 20:15:00|6.44|6.34|6.42|6.32|6.44|6.34|6.41|6.31|15
1662927600000|2022-09-11 20:20:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|26
1662927900000|2022-09-11 20:25:00|6.45|6.35|6.46|6.36|6.46|6.36|6.44|6.34|16
1662928200000|2022-09-11 20:30:00|6.45|6.35|6.44|6.34|6.46|6.36|6.43|6.33|20
1662928500000|2022-09-11 20:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.39|6.29|28
1662928800000|2022-09-11 20:40:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|24
1662929100000|2022-09-11 20:45:00|6.41|6.31|6.42|6.32|6.42|6.32|6.41|6.31|22
1662929400000|2022-09-11 20:50:00|6.41|6.31|6.43|6.33|6.43|6.33|6.41|6.31|23
1662929700000|2022-09-11 20:55:00|6.44|6.34|6.44|6.34|6.45|6.35|6.43|6.33|33
1662930000000|2022-09-11 21:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.44|6.34|21
1662930300000|2022-09-11 21:05:00|6.46|6.36|6.44|6.34|6.46|6.36|6.44|6.34|9
1662930600000|2022-09-11 21:10:00|6.43|6.33|6.44|6.34|6.45|6.35|6.43|6.33|40
1662930900000|2022-09-11 21:15:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|6
1662931200000|2022-09-11 21:20:00|6.43|6.33|6.42|6.32|6.44|6.34|6.42|6.32|26
1662931500000|2022-09-11 21:25:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|24
1662932100000|2022-09-11 21:35:00|6.43|6.33|6.42|6.32|6.43|6.33|6.42|6.32|2
1662932400000|2022-09-11 21:40:00|6.43|6.33|6.43|6.33|6.43|6.33|6.42|6.32|19
1662932700000|2022-09-11 21:45:00|6.42|6.32|6.41|6.31|6.43|6.33|6.41|6.31|6
1662933000000|2022-09-11 21:50:00|6.4|6.3|6.33|6.23|6.41|6.31|6.32|6.22|66
1662933300000|2022-09-11 21:55:00|6.34|6.24|6.34|6.24|6.34|6.24|6.32|6.22|11
1662933600000|2022-09-11 22:00:00|6.33|6.23|6.38|6.28|6.38|6.28|6.33|6.23|58
1662933900000|2022-09-11 22:05:00|6.37|6.27|6.38|6.28|6.38|6.28|6.36|6.26|48
1662934200000|2022-09-11 22:10:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|34
1662934500000|2022-09-11 22:15:00|6.39|6.29|6.39|6.29|6.4|6.3|6.38|6.28|29
1662934800000|2022-09-11 22:20:00|6.4|6.3|6.39|6.29|6.4|6.3|6.39|6.29|4